{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX201/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/heba-b?id=TX201",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX201",
    "asset_class": "SHARES",
    "isin": "SE0017911480",
    "symbol": "HEBA B",
    "company": "HEBA B",
    "market": null,
    "last_sale_price": "SEK 24.60",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "71.00",
      "ask": "72.10",
      "open": "69.90",
      "high": "73.00",
      "low": "68.50",
      "close": "73.00",
      "average": "69.529",
      "volume": "47272",
      "turnover": "3287655.6",
      "trades": "151"
    },
    {
      "date": "2021-08-03",
      "bid": "71.90",
      "ask": "72.40",
      "open": "72.50",
      "high": "72.50",
      "low": "71.30",
      "close": "72.40",
      "average": "72.1301",
      "volume": "6732",
      "turnover": "485236.2",
      "trades": "59"
    },
    {
      "date": "2021-08-04",
      "bid": "72.70",
      "ask": "72.90",
      "open": "72.40",
      "high": "73.10",
      "low": "72.20",
      "close": "73.10",
      "average": "72.5127",
      "volume": "36982",
      "turnover": "2681666.79",
      "trades": "96"
    },
    {
      "date": "2021-08-05",
      "bid": "74.00",
      "ask": "74.50",
      "open": "73.10",
      "high": "74.80",
      "low": "72.30",
      "close": "74.80",
      "average": "73.8745",
      "volume": "19932",
      "turnover": "1472466.8",
      "trades": "123"
    },
    {
      "date": "2021-08-06",
      "bid": "74.00",
      "ask": "74.80",
      "open": "75.00",
      "high": "75.00",
      "low": "73.50",
      "close": "75.00",
      "average": "74.6851",
      "volume": "15266",
      "turnover": "1140142.8",
      "trades": "83"
    },
    {
      "date": "2021-08-09",
      "bid": "76.10",
      "ask": "76.40",
      "open": "73.20",
      "high": "77.30",
      "low": "73.20",
      "close": "77.00",
      "average": "75.173",
      "volume": "23302",
      "turnover": "1751681.2",
      "trades": "126"
    },
    {
      "date": "2021-08-10",
      "bid": "78.80",
      "ask": "80.30",
      "open": "77.00",
      "high": "80.30",
      "low": "75.00",
      "close": "79.90",
      "average": "79.0011",
      "volume": "44852",
      "turnover": "3543358.4",
      "trades": "152"
    },
    {
      "date": "2021-08-11",
      "bid": "79.80",
      "ask": "80.10",
      "open": "79.90",
      "high": "81.00",
      "low": "78.60",
      "close": "79.60",
      "average": "80.1359",
      "volume": "157846",
      "turnover": "12648242.2",
      "trades": "174"
    },
    {
      "date": "2021-08-12",
      "bid": "79.40",
      "ask": "80.00",
      "open": "79.60",
      "high": "81.00",
      "low": "78.40",
      "close": "79.60",
      "average": "80.0792",
      "volume": "85272",
      "turnover": "6828516.2",
      "trades": "167"
    },
    {
      "date": "2021-08-13",
      "bid": "77.50",
      "ask": "78.50",
      "open": "79.70",
      "high": "80.20",
      "low": "77.20",
      "close": "78.30",
      "average": "78.9789",
      "volume": "587172",
      "turnover": "46374220",
      "trades": "116"
    },
    {
      "date": "2021-08-16",
      "bid": "78.40",
      "ask": "78.90",
      "open": "76.00",
      "high": "78.70",
      "low": "76.00",
      "close": "78.30",
      "average": "77.7879",
      "volume": "37228",
      "turnover": "2896176",
      "trades": "147"
    },
    {
      "date": "2021-08-17",
      "bid": "77.30",
      "ask": "77.70",
      "open": "79.30",
      "high": "79.30",
      "low": "77.10",
      "close": "77.70",
      "average": "78.3899",
      "volume": "16324",
      "turnover": "1279636.39",
      "trades": "110"
    },
    {
      "date": "2021-08-18",
      "bid": "78.90",
      "ask": "79.20",
      "open": "78.20",
      "high": "79.20",
      "low": "78.00",
      "close": "78.80",
      "average": "78.7435",
      "volume": "20954",
      "turnover": "1649991.8",
      "trades": "114"
    },
    {
      "date": "2021-08-19",
      "bid": "78.30",
      "ask": "78.90",
      "open": "78.90",
      "high": "79.30",
      "low": "78.00",
      "close": "78.00",
      "average": "78.6766",
      "volume": "29890",
      "turnover": "2351643.4",
      "trades": "144"
    },
    {
      "date": "2021-08-20",
      "bid": "77.10",
      "ask": "77.40",
      "open": "79.00",
      "high": "79.00",
      "low": "76.50",
      "close": "77.10",
      "average": "77.952",
      "volume": "375690",
      "turnover": "29285793",
      "trades": "135"
    },
    {
      "date": "2021-08-23",
      "bid": "73.40",
      "ask": "73.70",
      "open": "74.70",
      "high": "75.90",
      "low": "73.00",
      "close": "73.60",
      "average": "74.4331",
      "volume": "45346",
      "turnover": "3375243",
      "trades": "282"
    },
    {
      "date": "2021-08-24",
      "bid": "72.20",
      "ask": "73.10",
      "open": "73.50",
      "high": "75.20",
      "low": "71.30",
      "close": "73.10",
      "average": "72.4765",
      "volume": "31102",
      "turnover": "2255710.6",
      "trades": "157"
    },
    {
      "date": "2021-08-25",
      "bid": "69.00",
      "ask": "69.90",
      "open": "73.10",
      "high": "73.10",
      "low": "69.00",
      "close": "69.50",
      "average": "70.5854",
      "volume": "33508",
      "turnover": "2365175.79",
      "trades": "219"
    },
    {
      "date": "2021-08-26",
      "bid": "69.60",
      "ask": "70.00",
      "open": "72.40",
      "high": "72.40",
      "low": "69.10",
      "close": "69.50",
      "average": "69.8486",
      "volume": "10320",
      "turnover": "720837.8",
      "trades": "103"
    },
    {
      "date": "2021-08-27",
      "bid": "71.00",
      "ask": "71.50",
      "open": "69.50",
      "high": "71.70",
      "low": "69.50",
      "close": "71.60",
      "average": "70.9966",
      "volume": "7432",
      "turnover": "527646.6",
      "trades": "75"
    },
    {
      "date": "2021-08-30",
      "bid": "73.60",
      "ask": "74.10",
      "open": "72.50",
      "high": "74.40",
      "low": "72.50",
      "close": "73.90",
      "average": "73.5427",
      "volume": "29880",
      "turnover": "2197408.2",
      "trades": "220"
    },
    {
      "date": "2021-08-31",
      "bid": "77.60",
      "ask": "78.30",
      "open": "73.90",
      "high": "78.30",
      "low": "72.20",
      "close": "78.30",
      "average": "76.7148",
      "volume": "145358",
      "turnover": "11149215.2",
      "trades": "275"
    },
    {
      "date": "2021-09-01",
      "bid": "75.00",
      "ask": "75.70",
      "open": "78.30",
      "high": "78.30",
      "low": "74.10",
      "close": "76.00",
      "average": "76.2761",
      "volume": "11276",
      "turnover": "860089.2",
      "trades": "99"
    },
    {
      "date": "2021-09-02",
      "bid": "74.80",
      "ask": "75.00",
      "open": "76.00",
      "high": "76.80",
      "low": "73.90",
      "close": "74.90",
      "average": "74.743",
      "volume": "19876",
      "turnover": "1485591.4",
      "trades": "107"
    },
    {
      "date": "2021-09-03",
      "bid": "73.70",
      "ask": "74.00",
      "open": "75.50",
      "high": "75.50",
      "low": "73.60",
      "close": "73.60",
      "average": "74.2915",
      "volume": "11478",
      "turnover": "852718.6",
      "trades": "71"
    },
    {
      "date": "2021-09-06",
      "bid": "72.80",
      "ask": "73.10",
      "open": "73.60",
      "high": "74.80",
      "low": "71.70",
      "close": "73.00",
      "average": "73.1419",
      "volume": "32078",
      "turnover": "2346246.4",
      "trades": "133"
    },
    {
      "date": "2021-09-07",
      "bid": "71.70",
      "ask": "72.40",
      "open": "73.00",
      "high": "73.00",
      "low": "70.60",
      "close": "72.30",
      "average": "71.705",
      "volume": "12998",
      "turnover": "931860.4",
      "trades": "98"
    },
    {
      "date": "2021-09-08",
      "bid": "70.70",
      "ask": "71.00",
      "open": "71.70",
      "high": "71.70",
      "low": "70.40",
      "close": "71.30",
      "average": "70.8188",
      "volume": "10522",
      "turnover": "745156.2",
      "trades": "85"
    },
    {
      "date": "2021-09-09",
      "bid": "69.30",
      "ask": "69.80",
      "open": "71.00",
      "high": "71.00",
      "low": "69.30",
      "close": "69.30",
      "average": "70.0279",
      "volume": "11030",
      "turnover": "772407.8",
      "trades": "76"
    },
    {
      "date": "2021-09-10",
      "bid": "69.00",
      "ask": "69.30",
      "open": "70.90",
      "high": "70.90",
      "low": "68.40",
      "close": "69.00",
      "average": "68.9207",
      "volume": "5050",
      "turnover": "348049.6",
      "trades": "55"
    },
    {
      "date": "2021-09-13",
      "bid": "67.10",
      "ask": "69.90",
      "open": "69.20",
      "high": "71.00",
      "low": "66.80",
      "close": "67.20",
      "average": "68.6027",
      "volume": "44478",
      "turnover": "3051312",
      "trades": "214"
    },
    {
      "date": "2021-09-14",
      "bid": "67.40",
      "ask": "68.00",
      "open": "67.20",
      "high": "69.40",
      "low": "66.90",
      "close": "68.00",
      "average": "68.0337",
      "volume": "12472",
      "turnover": "848516.2",
      "trades": "93"
    },
    {
      "date": "2021-09-15",
      "bid": "65.20",
      "ask": "65.70",
      "open": "68.00",
      "high": "68.00",
      "low": "64.60",
      "close": "65.40",
      "average": "65.9405",
      "volume": "37612",
      "turnover": "2480154.79",
      "trades": "285"
    },
    {
      "date": "2021-09-16",
      "bid": "66.50",
      "ask": "66.60",
      "open": "65.80",
      "high": "67.00",
      "low": "65.50",
      "close": "66.90",
      "average": "66.4628",
      "volume": "7622",
      "turnover": "506579.6",
      "trades": "79"
    },
    {
      "date": "2021-09-17",
      "bid": "66.90",
      "ask": "67.40",
      "open": "66.90",
      "high": "67.30",
      "low": "64.80",
      "close": "66.50",
      "average": "66.2089",
      "volume": "32912",
      "turnover": "2178989.2",
      "trades": "189"
    },
    {
      "date": "2021-09-20",
      "bid": "63.70",
      "ask": "64.50",
      "open": "66.50",
      "high": "66.50",
      "low": "63.40",
      "close": "63.50",
      "average": "64.0768",
      "volume": "19866",
      "turnover": "1272950.2",
      "trades": "166"
    },
    {
      "date": "2021-09-21",
      "bid": "64.40",
      "ask": "65.20",
      "open": "62.00",
      "high": "65.50",
      "low": "62.00",
      "close": "65.50",
      "average": "64.2236",
      "volume": "35730",
      "turnover": "2294708.4",
      "trades": "230"
    },
    {
      "date": "2021-09-22",
      "bid": "64.50",
      "ask": "65.30",
      "open": "65.30",
      "high": "66.50",
      "low": "64.40",
      "close": "65.00",
      "average": "65.3612",
      "volume": "9142",
      "turnover": "597532.6",
      "trades": "89"
    },
    {
      "date": "2021-09-23",
      "bid": "67.20",
      "ask": "67.40",
      "open": "65.00",
      "high": "67.40",
      "low": "64.80",
      "close": "67.40",
      "average": "66.7979",
      "volume": "21742",
      "turnover": "1452320.4",
      "trades": "181"
    },
    {
      "date": "2021-09-24",
      "bid": "65.20",
      "ask": "66.10",
      "open": "68.40",
      "high": "68.40",
      "low": "65.10",
      "close": "65.70",
      "average": "66.6553",
      "volume": "15808",
      "turnover": "1053686.8",
      "trades": "108"
    },
    {
      "date": "2021-09-27",
      "bid": "66.50",
      "ask": "67.30",
      "open": "65.70",
      "high": "68.70",
      "low": "64.00",
      "close": "66.70",
      "average": "66.503",
      "volume": "50130",
      "turnover": "3333796.4",
      "trades": "259"
    },
    {
      "date": "2021-09-28",
      "bid": "66.00",
      "ask": "66.60",
      "open": "69.00",
      "high": "71.40",
      "low": "66.00",
      "close": "66.20",
      "average": "68.0293",
      "volume": "73900",
      "turnover": "5027338.2",
      "trades": "273"
    },
    {
      "date": "2021-09-29",
      "bid": "65.90",
      "ask": "66.40",
      "open": "67.00",
      "high": "67.00",
      "low": "65.90",
      "close": "65.90",
      "average": "66.2688",
      "volume": "13916",
      "turnover": "922196.8",
      "trades": "70"
    },
    {
      "date": "2021-09-30",
      "bid": "63.50",
      "ask": "63.70",
      "open": "65.90",
      "high": "66.20",
      "low": "62.70",
      "close": "63.80",
      "average": "64.2021",
      "volume": "36327882",
      "turnover": "2364897860.4",
      "trades": "293"
    },
    {
      "date": "2021-10-01",
      "bid": "64.20",
      "ask": "64.50",
      "open": "63.80",
      "high": "64.50",
      "low": "62.30",
      "close": "64.20",
      "average": "63.9884",
      "volume": "102168",
      "turnover": "6537570.8",
      "trades": "131"
    },
    {
      "date": "2021-10-04",
      "bid": "64.80",
      "ask": "65.60",
      "open": "64.00",
      "high": "66.70",
      "low": "64.00",
      "close": "65.20",
      "average": "65.5495",
      "volume": "36532",
      "turnover": "2394655.79",
      "trades": "205"
    },
    {
      "date": "2021-10-05",
      "bid": "66.60",
      "ask": "67.00",
      "open": "65.60",
      "high": "68.20",
      "low": "65.20",
      "close": "66.00",
      "average": "66.1638",
      "volume": "36152",
      "turnover": "2391953",
      "trades": "187"
    },
    {
      "date": "2021-10-06",
      "bid": "65.40",
      "ask": "66.10",
      "open": "66.00",
      "high": "66.10",
      "low": "65.10",
      "close": "66.10",
      "average": "65.6569",
      "volume": "14026",
      "turnover": "920903.8",
      "trades": "95"
    },
    {
      "date": "2021-10-07",
      "bid": "68.40",
      "ask": "68.90",
      "open": "66.50",
      "high": "69.10",
      "low": "66.10",
      "close": "68.60",
      "average": "67.4977",
      "volume": "26844",
      "turnover": "1813573.1",
      "trades": "106"
    },
    {
      "date": "2021-10-08",
      "bid": "68.20",
      "ask": "69.50",
      "open": "69.00",
      "high": "69.00",
      "low": "65.70",
      "close": "68.00",
      "average": "67.7228",
      "volume": "45028",
      "turnover": "3049512.8",
      "trades": "222"
    },
    {
      "date": "2021-10-11",
      "bid": "64.10",
      "ask": "64.40",
      "open": "68.00",
      "high": "68.00",
      "low": "63.30",
      "close": "64.60",
      "average": "64.3817",
      "volume": "67796",
      "turnover": "4364825.4",
      "trades": "270"
    },
    {
      "date": "2021-10-12",
      "bid": "66.30",
      "ask": "66.90",
      "open": "64.60",
      "high": "67.10",
      "low": "63.30",
      "close": "67.10",
      "average": "65.4055",
      "volume": "49102",
      "turnover": "3211541.6",
      "trades": "201"
    },
    {
      "date": "2021-10-13",
      "bid": "67.30",
      "ask": "67.90",
      "open": "67.30",
      "high": "67.90",
      "low": "66.70",
      "close": "67.90",
      "average": "67.2793",
      "volume": "14444",
      "turnover": "971782.4",
      "trades": "67"
    },
    {
      "date": "2021-10-14",
      "bid": "68.60",
      "ask": "69.00",
      "open": "68.80",
      "high": "69.50",
      "low": "67.70",
      "close": "69.00",
      "average": "68.5353",
      "volume": "19328",
      "turnover": "1324650",
      "trades": "59"
    },
    {
      "date": "2021-10-15",
      "bid": "70.80",
      "ask": "71.30",
      "open": "69.10",
      "high": "71.30",
      "low": "69.00",
      "close": "71.30",
      "average": "69.7152",
      "volume": "31556",
      "turnover": "2199933.79",
      "trades": "120"
    },
    {
      "date": "2021-10-18",
      "bid": "69.00",
      "ask": "69.40",
      "open": "71.30",
      "high": "71.30",
      "low": "68.60",
      "close": "69.00",
      "average": "69.6574",
      "volume": "24324",
      "turnover": "1694346.8",
      "trades": "153"
    },
    {
      "date": "2021-10-19",
      "bid": "69.20",
      "ask": "69.70",
      "open": "68.60",
      "high": "70.00",
      "low": "68.60",
      "close": "69.70",
      "average": "69.5436",
      "volume": "27808",
      "turnover": "1933870",
      "trades": "102"
    },
    {
      "date": "2021-10-20",
      "bid": "69.30",
      "ask": "70.00",
      "open": "69.70",
      "high": "69.90",
      "low": "68.80",
      "close": "69.90",
      "average": "69.3234",
      "volume": "13790",
      "turnover": "955970",
      "trades": "77"
    },
    {
      "date": "2021-10-21",
      "bid": "68.70",
      "ask": "70.00",
      "open": "69.90",
      "high": "70.00",
      "low": "69.00",
      "close": "70.00",
      "average": "69.4402",
      "volume": "13454",
      "turnover": "934249.2",
      "trades": "68"
    },
    {
      "date": "2021-10-22",
      "bid": "70.60",
      "ask": "71.20",
      "open": "69.10",
      "high": "71.40",
      "low": "68.90",
      "close": "71.20",
      "average": "70.0728",
      "volume": "24896",
      "turnover": "1744532.6",
      "trades": "129"
    },
    {
      "date": "2021-10-25",
      "bid": "71.80",
      "ask": "72.30",
      "open": "71.20",
      "high": "74.10",
      "low": "69.80",
      "close": "72.30",
      "average": "71.5521",
      "volume": "189684",
      "turnover": "13572289.6",
      "trades": "173"
    },
    {
      "date": "2021-10-26",
      "bid": "72.50",
      "ask": "73.00",
      "open": "72.30",
      "high": "73.40",
      "low": "71.90",
      "close": "72.20",
      "average": "72.5967",
      "volume": "14298",
      "turnover": "1037988.2",
      "trades": "88"
    },
    {
      "date": "2021-10-27",
      "bid": "72.00",
      "ask": "72.50",
      "open": "73.20",
      "high": "74.50",
      "low": "70.60",
      "close": "72.90",
      "average": "72.3424",
      "volume": "88158",
      "turnover": "6377564.8",
      "trades": "229"
    },
    {
      "date": "2021-10-28",
      "bid": "72.60",
      "ask": "73.40",
      "open": "72.90",
      "high": "75.90",
      "low": "72.00",
      "close": "73.30",
      "average": "73.6612",
      "volume": "73090",
      "turnover": "5383974.8",
      "trades": "391"
    },
    {
      "date": "2021-10-29",
      "bid": "70.70",
      "ask": "71.40",
      "open": "73.40",
      "high": "73.40",
      "low": "70.30",
      "close": "70.30",
      "average": "71.9502",
      "volume": "54294",
      "turnover": "3906463.4",
      "trades": "354"
    },
    {
      "date": "2021-11-01",
      "bid": "69.30",
      "ask": "69.80",
      "open": "71.20",
      "high": "71.20",
      "low": "69.10",
      "close": "69.20",
      "average": "70.0089",
      "volume": "28860",
      "turnover": "2020457.6",
      "trades": "159"
    },
    {
      "date": "2021-11-02",
      "bid": "69.80",
      "ask": "70.00",
      "open": "69.20",
      "high": "70.60",
      "low": "68.40",
      "close": "70.20",
      "average": "69.7465",
      "volume": "31304",
      "turnover": "2182480",
      "trades": "204"
    },
    {
      "date": "2021-11-03",
      "bid": "71.20",
      "ask": "71.60",
      "open": "70.20",
      "high": "72.20",
      "low": "70.20",
      "close": "71.20",
      "average": "71.299",
      "volume": "25842",
      "turnover": "1841438.8",
      "trades": "193"
    },
    {
      "date": "2021-11-04",
      "bid": "71.80",
      "ask": "72.20",
      "open": "71.20",
      "high": "72.20",
      "low": "71.20",
      "close": "72.20",
      "average": "71.8679",
      "volume": "18068",
      "turnover": "1298508.8",
      "trades": "159"
    },
    {
      "date": "2021-11-05",
      "bid": "73.00",
      "ask": "73.70",
      "open": "73.80",
      "high": "73.90",
      "low": "72.50",
      "close": "73.70",
      "average": "73.4086",
      "volume": "12634",
      "turnover": "927445",
      "trades": "91"
    },
    {
      "date": "2021-11-08",
      "bid": "73.60",
      "ask": "74.30",
      "open": "73.70",
      "high": "74.50",
      "low": "72.50",
      "close": "74.40",
      "average": "73.8644",
      "volume": "21810",
      "turnover": "1611021.6",
      "trades": "173"
    },
    {
      "date": "2021-11-09",
      "bid": "74.60",
      "ask": "74.90",
      "open": "74.50",
      "high": "75.30",
      "low": "74.00",
      "close": "74.80",
      "average": "74.5687",
      "volume": "14764",
      "turnover": "1100932.6",
      "trades": "95"
    },
    {
      "date": "2021-11-10",
      "bid": "74.00",
      "ask": "74.70",
      "open": "75.00",
      "high": "75.80",
      "low": "73.60",
      "close": "74.70",
      "average": "74.8925",
      "volume": "28946",
      "turnover": "2167839.79",
      "trades": "85"
    },
    {
      "date": "2021-11-11",
      "bid": "75.00",
      "ask": "75.50",
      "open": "74.60",
      "high": "75.60",
      "low": "74.60",
      "close": "75.20",
      "average": "75.4216",
      "volume": "25066",
      "turnover": "1890517.6",
      "trades": "96"
    },
    {
      "date": "2021-11-12",
      "bid": "76.30",
      "ask": "76.90",
      "open": "75.20",
      "high": "77.30",
      "low": "75.20",
      "close": "76.50",
      "average": "76.2941",
      "volume": "70868",
      "turnover": "5406862.8",
      "trades": "175"
    },
    {
      "date": "2021-11-15",
      "bid": "76.60",
      "ask": "76.90",
      "open": "76.50",
      "high": "76.90",
      "low": "75.40",
      "close": "76.90",
      "average": "76.3731",
      "volume": "66736",
      "turnover": "5096732.8",
      "trades": "107"
    },
    {
      "date": "2021-11-16",
      "bid": "77.70",
      "ask": "78.10",
      "open": "77.60",
      "high": "78.10",
      "low": "76.50",
      "close": "78.00",
      "average": "77.5663",
      "volume": "20568",
      "turnover": "1595384",
      "trades": "119"
    },
    {
      "date": "2021-11-17",
      "bid": "77.70",
      "ask": "78.60",
      "open": "78.00",
      "high": "78.80",
      "low": "77.90",
      "close": "77.90",
      "average": "78.5191",
      "volume": "61270",
      "turnover": "4810868",
      "trades": "108"
    },
    {
      "date": "2021-11-18",
      "bid": "79.00",
      "ask": "79.50",
      "open": "78.60",
      "high": "79.40",
      "low": "77.10",
      "close": "79.40",
      "average": "78.1709",
      "volume": "27880",
      "turnover": "2179379.6",
      "trades": "116"
    },
    {
      "date": "2021-11-19",
      "bid": "79.50",
      "ask": "80.00",
      "open": "79.40",
      "high": "80.10",
      "low": "79.00",
      "close": "80.00",
      "average": "79.6393",
      "volume": "23650",
      "turnover": "1883470",
      "trades": "119"
    },
    {
      "date": "2021-11-22",
      "bid": "78.50",
      "ask": "79.60",
      "open": "80.00",
      "high": "80.40",
      "low": "78.90",
      "close": "79.80",
      "average": "79.8542",
      "volume": "40282",
      "turnover": "3216688.2",
      "trades": "159"
    },
    {
      "date": "2021-11-23",
      "bid": "75.90",
      "ask": "76.70",
      "open": "79.50",
      "high": "79.60",
      "low": "75.60",
      "close": "76.90",
      "average": "77.631",
      "volume": "17314",
      "turnover": "1344103.4",
      "trades": "107"
    },
    {
      "date": "2021-11-24",
      "bid": "78.70",
      "ask": "79.00",
      "open": "81.10",
      "high": "82.90",
      "low": "78.50",
      "close": "79.30",
      "average": "80.5169",
      "volume": "95634",
      "turnover": "7700154",
      "trades": "488"
    },
    {
      "date": "2021-11-25",
      "bid": "81.50",
      "ask": "81.80",
      "open": "81.70",
      "high": "83.00",
      "low": "80.50",
      "close": "81.70",
      "average": "81.9337",
      "volume": "38014",
      "turnover": "3115205",
      "trades": "355"
    },
    {
      "date": "2021-11-26",
      "bid": "77.80",
      "ask": "78.80",
      "open": "81.70",
      "high": "81.70",
      "low": "77.80",
      "close": "78.80",
      "average": "79.5888",
      "volume": "31430",
      "turnover": "2504858.5",
      "trades": "244"
    },
    {
      "date": "2021-11-29",
      "bid": "79.00",
      "ask": "79.30",
      "open": "79.00",
      "high": "80.50",
      "low": "79.00",
      "close": "79.40",
      "average": "79.7275",
      "volume": "18018",
      "turnover": "1436816.4",
      "trades": "159"
    },
    {
      "date": "2021-11-30",
      "bid": "79.30",
      "ask": "80.20",
      "open": "79.50",
      "high": "81.70",
      "low": "77.90",
      "close": "81.70",
      "average": "80.4126",
      "volume": "40732",
      "turnover": "3274771.4",
      "trades": "300"
    },
    {
      "date": "2021-12-01",
      "bid": "80.00",
      "ask": "80.80",
      "open": "80.20",
      "high": "82.00",
      "low": "79.00",
      "close": "80.80",
      "average": "80.4753",
      "volume": "20212",
      "turnover": "1626208.8",
      "trades": "224"
    },
    {
      "date": "2021-12-02",
      "bid": "82.00",
      "ask": "82.10",
      "open": "80.80",
      "high": "82.00",
      "low": "78.70",
      "close": "81.60",
      "average": "80.5305",
      "volume": "41694",
      "turnover": "3357739.6",
      "trades": "338"
    },
    {
      "date": "2021-12-03",
      "bid": "80.50",
      "ask": "80.90",
      "open": "83.30",
      "high": "83.30",
      "low": "80.50",
      "close": "80.60",
      "average": "81.4413",
      "volume": "20986",
      "turnover": "1709128",
      "trades": "142"
    },
    {
      "date": "2021-12-06",
      "bid": "79.60",
      "ask": "80.10",
      "open": "80.60",
      "high": "81.20",
      "low": "78.90",
      "close": "80.30",
      "average": "80.5239",
      "volume": "15364",
      "turnover": "1237169.8",
      "trades": "98"
    },
    {
      "date": "2021-12-07",
      "bid": "80.70",
      "ask": "80.80",
      "open": "80.30",
      "high": "81.00",
      "low": "79.00",
      "close": "80.90",
      "average": "79.9252",
      "volume": "28018",
      "turnover": "2239344.79",
      "trades": "192"
    },
    {
      "date": "2021-12-08",
      "bid": "80.30",
      "ask": "80.40",
      "open": "79.50",
      "high": "82.00",
      "low": "79.50",
      "close": "80.10",
      "average": "80.7298",
      "volume": "16036",
      "turnover": "1294005.8",
      "trades": "121"
    },
    {
      "date": "2021-12-09",
      "bid": "79.10",
      "ask": "79.90",
      "open": "80.10",
      "high": "80.60",
      "low": "79.00",
      "close": "79.80",
      "average": "79.7589",
      "volume": "10108",
      "turnover": "806202.8",
      "trades": "80"
    },
    {
      "date": "2021-12-10",
      "bid": "79.60",
      "ask": "80.00",
      "open": "79.80",
      "high": "80.90",
      "low": "78.50",
      "close": "79.70",
      "average": "79.6838",
      "volume": "13716",
      "turnover": "1092942.8",
      "trades": "94"
    },
    {
      "date": "2021-12-13",
      "bid": "79.50",
      "ask": "79.70",
      "open": "79.80",
      "high": "80.30",
      "low": "78.10",
      "close": "78.10",
      "average": "79.3482",
      "volume": "21818",
      "turnover": "1731219.8",
      "trades": "107"
    },
    {
      "date": "2021-12-14",
      "bid": "76.00",
      "ask": "77.50",
      "open": "77.90",
      "high": "78.70",
      "low": "76.90",
      "close": "76.90",
      "average": "77.9544",
      "volume": "32574",
      "turnover": "2539171.1",
      "trades": "166"
    },
    {
      "date": "2021-12-15",
      "bid": "76.30",
      "ask": "76.50",
      "open": "79.00",
      "high": "79.00",
      "low": "75.30",
      "close": "76.50",
      "average": "76.7735",
      "volume": "16794",
      "turnover": "1289335",
      "trades": "147"
    },
    {
      "date": "2021-12-16",
      "bid": "73.80",
      "ask": "74.80",
      "open": "76.50",
      "high": "77.40",
      "low": "73.90",
      "close": "74.40",
      "average": "75.3408",
      "volume": "20606",
      "turnover": "1552473.8",
      "trades": "219"
    },
    {
      "date": "2021-12-17",
      "bid": "74.20",
      "ask": "74.80",
      "open": "73.90",
      "high": "75.00",
      "low": "73.50",
      "close": "75.00",
      "average": "74.3619",
      "volume": "35500",
      "turnover": "2639724.4",
      "trades": "276"
    },
    {
      "date": "2021-12-20",
      "bid": "75.40",
      "ask": "75.60",
      "open": "75.00",
      "high": "76.40",
      "low": "72.50",
      "close": "75.60",
      "average": "75.2137",
      "volume": "41006",
      "turnover": "3084212",
      "trades": "167"
    },
    {
      "date": "2021-12-21",
      "bid": "76.00",
      "ask": "76.70",
      "open": "75.60",
      "high": "77.20",
      "low": "75.60",
      "close": "76.00",
      "average": "76.5229",
      "volume": "22218",
      "turnover": "1700186.8",
      "trades": "183"
    },
    {
      "date": "2021-12-22",
      "bid": "76.60",
      "ask": "76.70",
      "open": "76.70",
      "high": "76.70",
      "low": "76.50",
      "close": "76.60",
      "average": "76.6359",
      "volume": "19960",
      "turnover": "1529652.4",
      "trades": "131"
    },
    {
      "date": "2021-12-23",
      "bid": "76.80",
      "ask": "77.00",
      "open": "76.60",
      "high": "77.00",
      "low": "76.40",
      "close": "76.80",
      "average": "76.8446",
      "volume": "16488",
      "turnover": "1267014",
      "trades": "155"
    },
    {
      "date": "2021-12-27",
      "bid": "77.10",
      "ask": "77.40",
      "open": "77.70",
      "high": "79.10",
      "low": "77.10",
      "close": "77.50",
      "average": "78.0309",
      "volume": "12374",
      "turnover": "965554.8",
      "trades": "109"
    },
    {
      "date": "2021-12-28",
      "bid": "78.50",
      "ask": "78.90",
      "open": "77.50",
      "high": "80.20",
      "low": "77.50",
      "close": "78.40",
      "average": "78.9156",
      "volume": "27466",
      "turnover": "2167497.2",
      "trades": "166"
    },
    {
      "date": "2021-12-29",
      "bid": "78.10",
      "ask": "78.70",
      "open": "79.20",
      "high": "79.20",
      "low": "77.80",
      "close": "78.20",
      "average": "78.2198",
      "volume": "11012",
      "turnover": "861357",
      "trades": "105"
    },
    {
      "date": "2021-12-30",
      "bid": "78.50",
      "ask": "78.60",
      "open": "78.30",
      "high": "78.80",
      "low": "78.20",
      "close": "78.80",
      "average": "78.587",
      "volume": "4286",
      "turnover": "336827.4",
      "trades": "60"
    },
    {
      "date": "2022-01-03",
      "bid": "78.00",
      "ask": "78.60",
      "open": "80.90",
      "high": "81.40",
      "low": "77.90",
      "close": "78.60",
      "average": "79.619",
      "volume": "23206",
      "turnover": "1847638",
      "trades": "160"
    },
    {
      "date": "2022-01-04",
      "bid": "79.20",
      "ask": "79.50",
      "open": "78.60",
      "high": "80.40",
      "low": "77.40",
      "close": "79.70",
      "average": "79.2279",
      "volume": "24346",
      "turnover": "1928798.7",
      "trades": "199"
    },
    {
      "date": "2022-01-05",
      "bid": "79.80",
      "ask": "80.20",
      "open": "79.70",
      "high": "80.40",
      "low": "79.40",
      "close": "80.40",
      "average": "80.0683",
      "volume": "5008",
      "turnover": "400982",
      "trades": "59"
    },
    {
      "date": "2022-01-07",
      "bid": "77.00",
      "ask": "77.60",
      "open": "80.40",
      "high": "80.50",
      "low": "76.70",
      "close": "77.70",
      "average": "78.1841",
      "volume": "24710",
      "turnover": "1931929.6",
      "trades": "261"
    },
    {
      "date": "2022-01-10",
      "bid": "73.50",
      "ask": "74.10",
      "open": "77.50",
      "high": "77.50",
      "low": "73.20",
      "close": "73.70",
      "average": "74.7139",
      "volume": "42452",
      "turnover": "3170263.4",
      "trades": "303"
    },
    {
      "date": "2022-01-11",
      "bid": "73.20",
      "ask": "73.40",
      "open": "73.90",
      "high": "74.40",
      "low": "72.90",
      "close": "73.10",
      "average": "73.4993",
      "volume": "18900",
      "turnover": "1389137.2",
      "trades": "168"
    },
    {
      "date": "2022-01-12",
      "bid": "72.80",
      "ask": "73.00",
      "open": "73.00",
      "high": "73.80",
      "low": "72.60",
      "close": "72.80",
      "average": "72.8963",
      "volume": "15606",
      "turnover": "1137330.39",
      "trades": "145"
    },
    {
      "date": "2022-01-13",
      "bid": "71.50",
      "ask": "71.90",
      "open": "72.80",
      "high": "73.30",
      "low": "71.30",
      "close": "71.90",
      "average": "72.0251",
      "volume": "27922",
      "turnover": "2011568.3",
      "trades": "184"
    },
    {
      "date": "2022-01-14",
      "bid": "72.10",
      "ask": "72.20",
      "open": "71.90",
      "high": "72.30",
      "low": "70.10",
      "close": "72.30",
      "average": "71.9833",
      "volume": "1442602",
      "turnover": "103843543.4",
      "trades": "275"
    },
    {
      "date": "2022-01-17",
      "bid": "72.10",
      "ask": "72.30",
      "open": "72.80",
      "high": "73.20",
      "low": "71.50",
      "close": "72.10",
      "average": "72.1639",
      "volume": "50672",
      "turnover": "3659447.6",
      "trades": "157"
    },
    {
      "date": "2022-01-18",
      "bid": "72.00",
      "ask": "72.50",
      "open": "72.20",
      "high": "74.00",
      "low": "71.40",
      "close": "72.00",
      "average": "72.1384",
      "volume": "76854",
      "turnover": "5544125.6",
      "trades": "298"
    },
    {
      "date": "2022-01-19",
      "bid": "72.60",
      "ask": "72.80",
      "open": "72.50",
      "high": "73.00",
      "low": "72.00",
      "close": "72.50",
      "average": "72.5528",
      "volume": "110332",
      "turnover": "8004892.7",
      "trades": "70"
    },
    {
      "date": "2022-01-20",
      "bid": "73.20",
      "ask": "73.70",
      "open": "72.70",
      "high": "74.00",
      "low": "72.20",
      "close": "73.40",
      "average": "72.7495",
      "volume": "80932",
      "turnover": "5887009.2",
      "trades": "226"
    },
    {
      "date": "2022-01-21",
      "bid": "73.20",
      "ask": "73.40",
      "open": "73.50",
      "high": "73.50",
      "low": "72.50",
      "close": "73.40",
      "average": "73.0043",
      "volume": "437904",
      "turnover": "31968890.4",
      "trades": "110"
    },
    {
      "date": "2022-01-24",
      "bid": "71.10",
      "ask": "71.40",
      "open": "74.60",
      "high": "74.60",
      "low": "70.90",
      "close": "70.90",
      "average": "72.0492",
      "volume": "159774",
      "turnover": "11511599.8",
      "trades": "303"
    },
    {
      "date": "2022-01-25",
      "bid": "71.90",
      "ask": "72.10",
      "open": "70.90",
      "high": "73.90",
      "low": "70.70",
      "close": "71.90",
      "average": "71.9896",
      "volume": "76340",
      "turnover": "5495687.4",
      "trades": "313"
    },
    {
      "date": "2022-01-26",
      "bid": "73.60",
      "ask": "74.20",
      "open": "71.90",
      "high": "74.50",
      "low": "71.90",
      "close": "73.90",
      "average": "73.6855",
      "volume": "20726",
      "turnover": "1527206.6",
      "trades": "156"
    },
    {
      "date": "2022-01-27",
      "bid": "73.10",
      "ask": "73.20",
      "open": "73.90",
      "high": "73.90",
      "low": "73.00",
      "close": "73.10",
      "average": "73.4078",
      "volume": "33600",
      "turnover": "2466503.79",
      "trades": "188"
    },
    {
      "date": "2022-01-28",
      "bid": "73.10",
      "ask": "73.50",
      "open": "73.10",
      "high": "73.60",
      "low": "73.00",
      "close": "73.20",
      "average": "73.2201",
      "volume": "22296",
      "turnover": "1632536.6",
      "trades": "101"
    },
    {
      "date": "2022-01-31",
      "bid": "76.10",
      "ask": "76.40",
      "open": "73.20",
      "high": "77.50",
      "low": "72.90",
      "close": "74.90",
      "average": "75.0456",
      "volume": "44900",
      "turnover": "3369550.6",
      "trades": "280"
    },
    {
      "date": "2022-02-01",
      "bid": "76.50",
      "ask": "76.80",
      "open": "76.10",
      "high": "77.60",
      "low": "75.60",
      "close": "76.80",
      "average": "76.7688",
      "volume": "14000",
      "turnover": "1074763.2",
      "trades": "113"
    },
    {
      "date": "2022-02-02",
      "bid": "78.70",
      "ask": "79.00",
      "open": "76.80",
      "high": "79.20",
      "low": "76.80",
      "close": "79.00",
      "average": "78.1827",
      "volume": "39692",
      "turnover": "3103228.6",
      "trades": "133"
    },
    {
      "date": "2022-02-03",
      "bid": "76.00",
      "ask": "76.40",
      "open": "79.00",
      "high": "79.00",
      "low": "75.90",
      "close": "75.90",
      "average": "77.0959",
      "volume": "9136",
      "turnover": "704348",
      "trades": "85"
    },
    {
      "date": "2022-02-04",
      "bid": "75.20",
      "ask": "75.60",
      "open": "75.70",
      "high": "76.40",
      "low": "74.00",
      "close": "75.20",
      "average": "75.0659",
      "volume": "17168",
      "turnover": "1288731.39",
      "trades": "112"
    },
    {
      "date": "2022-02-07",
      "bid": "75.10",
      "ask": "76.00",
      "open": "73.00",
      "high": "76.70",
      "low": "73.00",
      "close": "75.20",
      "average": "74.8497",
      "volume": "1054974",
      "turnover": "78964471",
      "trades": "153"
    },
    {
      "date": "2022-02-08",
      "bid": "74.20",
      "ask": "74.50",
      "open": "76.10",
      "high": "76.10",
      "low": "74.20",
      "close": "74.20",
      "average": "74.51",
      "volume": "26354",
      "turnover": "1963810.2",
      "trades": "133"
    },
    {
      "date": "2022-02-09",
      "bid": "74.80",
      "ask": "75.20",
      "open": "74.20",
      "high": "76.00",
      "low": "74.20",
      "close": "74.80",
      "average": "75.369",
      "volume": "16934",
      "turnover": "1276299.2",
      "trades": "95"
    },
    {
      "date": "2022-02-10",
      "bid": "76.80",
      "ask": "77.50",
      "open": "75.00",
      "high": "77.80",
      "low": "74.60",
      "close": "76.50",
      "average": "76.5917",
      "volume": "52376",
      "turnover": "4011566.8",
      "trades": "193"
    },
    {
      "date": "2022-02-11",
      "bid": "77.70",
      "ask": "78.00",
      "open": "77.00",
      "high": "78.40",
      "low": "76.30",
      "close": "77.90",
      "average": "77.4435",
      "volume": "18072",
      "turnover": "1398956.1",
      "trades": "105"
    },
    {
      "date": "2022-02-14",
      "bid": "74.80",
      "ask": "75.20",
      "open": "77.00",
      "high": "77.00",
      "low": "74.20",
      "close": "74.60",
      "average": "74.9016",
      "volume": "47672",
      "turnover": "3570711.2",
      "trades": "259"
    },
    {
      "date": "2022-02-15",
      "bid": "77.50",
      "ask": "78.10",
      "open": "74.50",
      "high": "78.60",
      "low": "74.50",
      "close": "77.50",
      "average": "77.8102",
      "volume": "241822",
      "turnover": "18816218.5",
      "trades": "287"
    },
    {
      "date": "2022-02-16",
      "bid": "77.90",
      "ask": "78.30",
      "open": "77.50",
      "high": "78.40",
      "low": "77.40",
      "close": "78.10",
      "average": "78.0768",
      "volume": "14042",
      "turnover": "1096354.6",
      "trades": "109"
    },
    {
      "date": "2022-02-17",
      "bid": "76.60",
      "ask": "77.10",
      "open": "78.50",
      "high": "78.50",
      "low": "75.50",
      "close": "78.00",
      "average": "76.5744",
      "volume": "35180",
      "turnover": "2693886.8",
      "trades": "163"
    },
    {
      "date": "2022-02-18",
      "bid": "74.20",
      "ask": "74.70",
      "open": "77.50",
      "high": "77.80",
      "low": "74.30",
      "close": "74.70",
      "average": "75.8144",
      "volume": "24262",
      "turnover": "1839410",
      "trades": "119"
    },
    {
      "date": "2022-02-21",
      "bid": "71.60",
      "ask": "72.00",
      "open": "74.30",
      "high": "74.50",
      "low": "70.70",
      "close": "70.70",
      "average": "73.4799",
      "volume": "141484",
      "turnover": "10396236.4",
      "trades": "282"
    },
    {
      "date": "2022-02-22",
      "bid": "71.30",
      "ask": "72.10",
      "open": "68.90",
      "high": "73.50",
      "low": "66.20",
      "close": "71.60",
      "average": "71.0981",
      "volume": "69010",
      "turnover": "4906588.8",
      "trades": "353"
    },
    {
      "date": "2022-02-23",
      "bid": "72.60",
      "ask": "72.90",
      "open": "71.60",
      "high": "73.40",
      "low": "71.60",
      "close": "72.40",
      "average": "72.7641",
      "volume": "27778",
      "turnover": "2022600.8",
      "trades": "129"
    },
    {
      "date": "2022-02-24",
      "bid": "69.80",
      "ask": "70.30",
      "open": "69.50",
      "high": "72.20",
      "low": "67.60",
      "close": "69.60",
      "average": "69.0635",
      "volume": "76076",
      "turnover": "5254212.8",
      "trades": "380"
    },
    {
      "date": "2022-02-25",
      "bid": "69.50",
      "ask": "69.60",
      "open": "69.60",
      "high": "71.00",
      "low": "69.30",
      "close": "69.40",
      "average": "70.2393",
      "volume": "37368",
      "turnover": "2623807.79",
      "trades": "210"
    },
    {
      "date": "2022-02-28",
      "bid": "74.20",
      "ask": "74.50",
      "open": "68.60",
      "high": "75.00",
      "low": "67.80",
      "close": "73.90",
      "average": "72.6123",
      "volume": "85254",
      "turnover": "6190518.9",
      "trades": "383"
    },
    {
      "date": "2022-03-01",
      "bid": "71.00",
      "ask": "71.50",
      "open": "73.90",
      "high": "73.90",
      "low": "71.20",
      "close": "71.50",
      "average": "72.4889",
      "volume": "26514",
      "turnover": "1921970.8",
      "trades": "256"
    },
    {
      "date": "2022-03-02",
      "bid": "70.50",
      "ask": "71.00",
      "open": "70.70",
      "high": "71.50",
      "low": "68.90",
      "close": "70.70",
      "average": "70.0747",
      "volume": "56038",
      "turnover": "3926840.2",
      "trades": "241"
    },
    {
      "date": "2022-03-03",
      "bid": "67.90",
      "ask": "68.30",
      "open": "70.80",
      "high": "71.20",
      "low": "67.50",
      "close": "68.30",
      "average": "69.1519",
      "volume": "31066",
      "turnover": "2147876.79",
      "trades": "178"
    },
    {
      "date": "2022-03-04",
      "bid": "65.20",
      "ask": "65.60",
      "open": "68.10",
      "high": "68.10",
      "low": "65.00",
      "close": "65.20",
      "average": "65.7309",
      "volume": "125854",
      "turnover": "8272502.2",
      "trades": "313"
    },
    {
      "date": "2022-03-07",
      "bid": "66.00",
      "ask": "66.30",
      "open": "65.00",
      "high": "67.90",
      "low": "62.00",
      "close": "66.00",
      "average": "65.119",
      "volume": "62284",
      "turnover": "4055874.4",
      "trades": "335"
    },
    {
      "date": "2022-03-08",
      "bid": "66.50",
      "ask": "66.70",
      "open": "67.30",
      "high": "68.20",
      "low": "65.10",
      "close": "66.50",
      "average": "65.8436",
      "volume": "71848",
      "turnover": "4730732",
      "trades": "172"
    },
    {
      "date": "2022-03-09",
      "bid": "69.80",
      "ask": "70.30",
      "open": "66.50",
      "high": "70.80",
      "low": "66.50",
      "close": "70.10",
      "average": "69.2338",
      "volume": "23588",
      "turnover": "1633088.4",
      "trades": "150"
    },
    {
      "date": "2022-03-10",
      "bid": "68.60",
      "ask": "69.00",
      "open": "71.20",
      "high": "71.20",
      "low": "68.60",
      "close": "69.00",
      "average": "69.785",
      "volume": "24044",
      "turnover": "1677912",
      "trades": "128"
    },
    {
      "date": "2022-03-11",
      "bid": "71.30",
      "ask": "72.00",
      "open": "69.80",
      "high": "73.20",
      "low": "69.80",
      "close": "71.80",
      "average": "71.8433",
      "volume": "63896",
      "turnover": "4590502.59",
      "trades": "211"
    },
    {
      "date": "2022-03-14",
      "bid": "71.50",
      "ask": "71.80",
      "open": "70.50",
      "high": "72.50",
      "low": "70.00",
      "close": "71.80",
      "average": "71.0981",
      "volume": "61606",
      "turnover": "4380240",
      "trades": "160"
    },
    {
      "date": "2022-03-15",
      "bid": "71.00",
      "ask": "71.40",
      "open": "70.30",
      "high": "71.70",
      "low": "70.30",
      "close": "71.20",
      "average": "70.8468",
      "volume": "43966",
      "turnover": "3114849.8",
      "trades": "123"
    },
    {
      "date": "2022-03-16",
      "bid": "73.00",
      "ask": "73.60",
      "open": "71.20",
      "high": "74.40",
      "low": "70.90",
      "close": "73.60",
      "average": "72.3223",
      "volume": "96028",
      "turnover": "6944969",
      "trades": "184"
    },
    {
      "date": "2022-03-17",
      "bid": "75.10",
      "ask": "75.40",
      "open": "73.60",
      "high": "76.60",
      "low": "73.40",
      "close": "75.10",
      "average": "74.8032",
      "volume": "43272",
      "turnover": "3236898.6",
      "trades": "162"
    },
    {
      "date": "2022-03-18",
      "bid": "76.30",
      "ask": "76.60",
      "open": "75.50",
      "high": "77.00",
      "low": "75.00",
      "close": "76.40",
      "average": "75.8322",
      "volume": "376308",
      "turnover": "28536258.4",
      "trades": "150"
    },
    {
      "date": "2022-03-21",
      "bid": "76.30",
      "ask": "76.70",
      "open": "76.60",
      "high": "77.50",
      "low": "75.80",
      "close": "76.50",
      "average": "76.6042",
      "volume": "16040",
      "turnover": "1228732.2",
      "trades": "118"
    },
    {
      "date": "2022-03-22",
      "bid": "76.80",
      "ask": "77.30",
      "open": "76.10",
      "high": "78.20",
      "low": "75.50",
      "close": "77.30",
      "average": "76.948",
      "volume": "25594",
      "turnover": "1969407.6",
      "trades": "166"
    },
    {
      "date": "2022-03-23",
      "bid": "74.50",
      "ask": "75.20",
      "open": "76.60",
      "high": "77.50",
      "low": "74.60",
      "close": "74.90",
      "average": "75.6149",
      "volume": "32216",
      "turnover": "2436010",
      "trades": "184"
    },
    {
      "date": "2022-03-24",
      "bid": "71.80",
      "ask": "72.50",
      "open": "75.20",
      "high": "75.20",
      "low": "71.80",
      "close": "71.80",
      "average": "73.1609",
      "volume": "16262",
      "turnover": "1189742.6",
      "trades": "128"
    },
    {
      "date": "2022-03-25",
      "bid": "72.50",
      "ask": "73.00",
      "open": "72.10",
      "high": "74.40",
      "low": "71.80",
      "close": "73.00",
      "average": "72.8812",
      "volume": "43908",
      "turnover": "3200070.2",
      "trades": "221"
    },
    {
      "date": "2022-03-28",
      "bid": "74.30",
      "ask": "74.70",
      "open": "73.00",
      "high": "74.70",
      "low": "72.00",
      "close": "74.30",
      "average": "73.2404",
      "volume": "32468",
      "turnover": "2377971.2",
      "trades": "166"
    },
    {
      "date": "2022-03-29",
      "bid": "76.20",
      "ask": "76.50",
      "open": "74.40",
      "high": "76.50",
      "low": "74.40",
      "close": "76.30",
      "average": "75.0803",
      "volume": "116030",
      "turnover": "8711566.19",
      "trades": "125"
    },
    {
      "date": "2022-03-30",
      "bid": "75.50",
      "ask": "75.80",
      "open": "76.50",
      "high": "77.00",
      "low": "74.40",
      "close": "75.70",
      "average": "75.6554",
      "volume": "19160",
      "turnover": "1449557.8",
      "trades": "101"
    },
    {
      "date": "2022-03-31",
      "bid": "75.80",
      "ask": "76.30",
      "open": "75.80",
      "high": "77.30",
      "low": "75.40",
      "close": "75.80",
      "average": "76.1196",
      "volume": "39082",
      "turnover": "2974905.6",
      "trades": "117"
    },
    {
      "date": "2022-04-01",
      "bid": "76.30",
      "ask": "77.40",
      "open": "75.00",
      "high": "77.80",
      "low": "75.00",
      "close": "77.50",
      "average": "76.708",
      "volume": "31498",
      "turnover": "2416148.2",
      "trades": "180"
    },
    {
      "date": "2022-04-04",
      "bid": "78.20",
      "ask": "78.70",
      "open": "77.50",
      "high": "79.20",
      "low": "77.00",
      "close": "78.60",
      "average": "78.3004",
      "volume": "41038",
      "turnover": "3213336",
      "trades": "201"
    },
    {
      "date": "2022-04-05",
      "bid": "78.60",
      "ask": "78.80",
      "open": "78.60",
      "high": "80.00",
      "low": "78.60",
      "close": "78.80",
      "average": "79.296",
      "volume": "17826",
      "turnover": "1413530.2",
      "trades": "108"
    },
    {
      "date": "2022-04-06",
      "bid": "76.30",
      "ask": "76.80",
      "open": "78.00",
      "high": "78.70",
      "low": "76.40",
      "close": "76.70",
      "average": "77.4542",
      "volume": "19122",
      "turnover": "1481080.4",
      "trades": "162"
    },
    {
      "date": "2022-04-07",
      "bid": "76.20",
      "ask": "76.70",
      "open": "76.70",
      "high": "77.40",
      "low": "76.20",
      "close": "76.20",
      "average": "76.8811",
      "volume": "14068",
      "turnover": "1081564.2",
      "trades": "126"
    },
    {
      "date": "2022-04-08",
      "bid": "76.70",
      "ask": "77.00",
      "open": "76.60",
      "high": "77.50",
      "low": "76.50",
      "close": "77.30",
      "average": "77.1153",
      "volume": "17816",
      "turnover": "1373885.8",
      "trades": "107"
    },
    {
      "date": "2022-04-11",
      "bid": "77.10",
      "ask": "77.30",
      "open": "77.50",
      "high": "77.50",
      "low": "76.40",
      "close": "77.10",
      "average": "76.7747",
      "volume": "22620",
      "turnover": "1736643.6",
      "trades": "119"
    },
    {
      "date": "2022-04-12",
      "bid": "77.50",
      "ask": "78.10",
      "open": "77.50",
      "high": "77.90",
      "low": "76.60",
      "close": "77.70",
      "average": "77.4245",
      "volume": "12278",
      "turnover": "950618.2",
      "trades": "122"
    },
    {
      "date": "2022-04-13",
      "bid": "76.90",
      "ask": "77.40",
      "open": "77.70",
      "high": "78.00",
      "low": "76.30",
      "close": "77.40",
      "average": "77.0136",
      "volume": "14518",
      "turnover": "1118084.2",
      "trades": "139"
    },
    {
      "date": "2022-04-14",
      "bid": "77.10",
      "ask": "77.50",
      "open": "77.50",
      "high": "78.00",
      "low": "76.90",
      "close": "77.10",
      "average": "77.0518",
      "volume": "7938",
      "turnover": "611637.6",
      "trades": "66"
    },
    {
      "date": "2022-04-19",
      "bid": "74.50",
      "ask": "74.80",
      "open": "76.50",
      "high": "76.50",
      "low": "74.40",
      "close": "75.00",
      "average": "75.5954",
      "volume": "395250",
      "turnover": "29879076.4",
      "trades": "307"
    },
    {
      "date": "2022-04-20",
      "bid": "74.30",
      "ask": "74.50",
      "open": "75.00",
      "high": "76.00",
      "low": "74.20",
      "close": "74.70",
      "average": "74.8072",
      "volume": "160282",
      "turnover": "11990236.5",
      "trades": "316"
    },
    {
      "date": "2022-04-21",
      "bid": "74.50",
      "ask": "74.70",
      "open": "74.30",
      "high": "76.10",
      "low": "74.30",
      "close": "74.70",
      "average": "75.5723",
      "volume": "450724",
      "turnover": "34062175.7",
      "trades": "354"
    },
    {
      "date": "2022-04-22",
      "bid": "73.20",
      "ask": "73.30",
      "open": "74.70",
      "high": "74.70",
      "low": "73.20",
      "close": "73.40",
      "average": "73.8989",
      "volume": "198090",
      "turnover": "14638645.8",
      "trades": "376"
    },
    {
      "date": "2022-04-25",
      "bid": "71.20",
      "ask": "71.50",
      "open": "73.40",
      "high": "73.40",
      "low": "71.00",
      "close": "71.20",
      "average": "71.4448",
      "volume": "56676",
      "turnover": "4049590.3",
      "trades": "237"
    },
    {
      "date": "2022-04-26",
      "bid": "70.70",
      "ask": "71.50",
      "open": "71.20",
      "high": "72.50",
      "low": "70.30",
      "close": "70.50",
      "average": "71.0943",
      "volume": "69884",
      "turnover": "4972665.3",
      "trades": "299"
    },
    {
      "date": "2022-04-27",
      "bid": "67.60",
      "ask": "68.10",
      "open": "70.60",
      "high": "70.60",
      "low": "67.50",
      "close": "67.60",
      "average": "68.7334",
      "volume": "31840",
      "turnover": "2188515.6",
      "trades": "293"
    },
    {
      "date": "2022-04-28",
      "bid": "65.10",
      "ask": "65.90",
      "open": "67.80",
      "high": "69.20",
      "low": "64.40",
      "close": "64.40",
      "average": "66.9108",
      "volume": "281402",
      "turnover": "18830412.89",
      "trades": "429"
    },
    {
      "date": "2022-04-29",
      "bid": "62.70",
      "ask": "63.00",
      "open": "64.60",
      "high": "64.60",
      "low": "61.90",
      "close": "63.10",
      "average": "62.7354",
      "volume": "128108",
      "turnover": "8036700",
      "trades": "418"
    },
    {
      "date": "2022-05-02",
      "bid": "59.30",
      "ask": "59.80",
      "open": "62.70",
      "high": "62.70",
      "low": "59.30",
      "close": "59.40",
      "average": "60.3641",
      "volume": "65516",
      "turnover": "3953632.6",
      "trades": "349"
    },
    {
      "date": "2022-05-03",
      "bid": "57.50",
      "ask": "57.70",
      "open": "59.40",
      "high": "60.10",
      "low": "57.10",
      "close": "57.40",
      "average": "58.2275",
      "volume": "70104",
      "turnover": "4081950",
      "trades": "434"
    },
    {
      "date": "2022-05-04",
      "bid": "55.90",
      "ask": "56.10",
      "open": "56.90",
      "high": "57.40",
      "low": "54.70",
      "close": "56.00",
      "average": "55.7009",
      "volume": "133090",
      "turnover": "7413241.8",
      "trades": "655"
    },
    {
      "date": "2022-05-05",
      "bid": "55.50",
      "ask": "56.00",
      "open": "56.00",
      "high": "57.30",
      "low": "54.60",
      "close": "55.50",
      "average": "56.1829",
      "volume": "69420",
      "turnover": "3904072.9",
      "trades": "404"
    },
    {
      "date": "2022-05-06",
      "bid": "54.30",
      "ask": "54.70",
      "open": "55.00",
      "high": "55.30",
      "low": "53.60",
      "close": "54.60",
      "average": "54.5666",
      "volume": "90188",
      "turnover": "4921237.7",
      "trades": "583"
    },
    {
      "date": "2022-05-09",
      "bid": "51.00",
      "ask": "51.70",
      "open": "54.00",
      "high": "54.00",
      "low": "50.70",
      "close": "50.80",
      "average": "51.8918",
      "volume": "168856",
      "turnover": "8762235.19",
      "trades": "668"
    },
    {
      "date": "2022-05-10",
      "bid": "50.20",
      "ask": "51.00",
      "open": "50.90",
      "high": "51.90",
      "low": "50.10",
      "close": "50.30",
      "average": "50.9723",
      "volume": "74666",
      "turnover": "3806165.2",
      "trades": "400"
    },
    {
      "date": "2022-05-11",
      "bid": "52.20",
      "ask": "52.80",
      "open": "50.40",
      "high": "52.80",
      "low": "50.40",
      "close": "52.40",
      "average": "51.829",
      "volume": "78788",
      "turnover": "4084036.4",
      "trades": "372"
    },
    {
      "date": "2022-05-12",
      "bid": "51.90",
      "ask": "52.70",
      "open": "50.90",
      "high": "52.80",
      "low": "50.70",
      "close": "52.50",
      "average": "51.6213",
      "volume": "70182",
      "turnover": "3623319",
      "trades": "326"
    },
    {
      "date": "2022-05-13",
      "bid": "52.40",
      "ask": "52.70",
      "open": "52.50",
      "high": "53.50",
      "low": "51.70",
      "close": "52.60",
      "average": "52.5689",
      "volume": "42460",
      "turnover": "2232075.6",
      "trades": "204"
    },
    {
      "date": "2022-05-16",
      "bid": "53.50",
      "ask": "53.80",
      "open": "52.60",
      "high": "54.70",
      "low": "51.90",
      "close": "53.70",
      "average": "53.5427",
      "volume": "38340",
      "turnover": "2052829.2",
      "trades": "293"
    },
    {
      "date": "2022-05-17",
      "bid": "54.30",
      "ask": "54.90",
      "open": "53.70",
      "high": "55.90",
      "low": "53.70",
      "close": "54.60",
      "average": "54.8649",
      "volume": "64796",
      "turnover": "3555025.4",
      "trades": "221"
    },
    {
      "date": "2022-05-18",
      "bid": "55.30",
      "ask": "55.99",
      "open": "55.10",
      "high": "57.20",
      "low": "54.66",
      "close": "55.99",
      "average": "55.6413",
      "volume": "56992",
      "turnover": "3171132.32",
      "trades": "291"
    },
    {
      "date": "2022-05-19",
      "bid": "54.58",
      "ask": "55.30",
      "open": "55.99",
      "high": "55.99",
      "low": "53.80",
      "close": "54.58",
      "average": "54.0499",
      "volume": "302848",
      "turnover": "16368992.6",
      "trades": "287"
    },
    {
      "date": "2022-05-20",
      "bid": "54.05",
      "ask": "54.80",
      "open": "54.65",
      "high": "55.85",
      "low": "53.90",
      "close": "53.90",
      "average": "54.9683",
      "volume": "16474",
      "turnover": "905539.87",
      "trades": "134"
    },
    {
      "date": "2022-05-23",
      "bid": "56.70",
      "ask": "57.05",
      "open": "55.00",
      "high": "57.15",
      "low": "54.10",
      "close": "56.85",
      "average": "55.9361",
      "volume": "50315",
      "turnover": "2812747.84",
      "trades": "258"
    },
    {
      "date": "2022-05-24",
      "bid": "60.85",
      "ask": "61.10",
      "open": "56.85",
      "high": "64.35",
      "low": "56.20",
      "close": "60.70",
      "average": "59.386",
      "volume": "199180",
      "turnover": "11828648.31",
      "trades": "946"
    },
    {
      "date": "2022-05-25",
      "bid": "59.00",
      "ask": "59.15",
      "open": "60.70",
      "high": "60.95",
      "low": "58.55",
      "close": "59.45",
      "average": "59.4016",
      "volume": "73512",
      "turnover": "4366664.59",
      "trades": "380"
    },
    {
      "date": "2022-05-27",
      "bid": "58.85",
      "ask": "59.30",
      "open": "59.45",
      "high": "60.90",
      "low": "58.50",
      "close": "59.20",
      "average": "59.8466",
      "volume": "138606",
      "turnover": "8295282.59",
      "trades": "856"
    },
    {
      "date": "2022-05-30",
      "bid": "58.75",
      "ask": "59.50",
      "open": "59.20",
      "high": "61.00",
      "low": "58.05",
      "close": "58.60",
      "average": "59.7448",
      "volume": "89616",
      "turnover": "5354189.45",
      "trades": "681"
    },
    {
      "date": "2022-05-31",
      "bid": "57.60",
      "ask": "58.00",
      "open": "58.60",
      "high": "60.20",
      "low": "55.95",
      "close": "55.95",
      "average": "56.0983",
      "volume": "1399848",
      "turnover": "78529036.65",
      "trades": "1078"
    },
    {
      "date": "2022-06-01",
      "bid": "52.90",
      "ask": "53.25",
      "open": "56.00",
      "high": "57.00",
      "low": "52.20",
      "close": "53.45",
      "average": "53.8621",
      "volume": "151150",
      "turnover": "8141153.55",
      "trades": "747"
    },
    {
      "date": "2022-06-02",
      "bid": "52.90",
      "ask": "53.00",
      "open": "54.05",
      "high": "54.05",
      "low": "51.50",
      "close": "52.65",
      "average": "52.4155",
      "volume": "122539",
      "turnover": "6422910.7",
      "trades": "626"
    },
    {
      "date": "2022-06-03",
      "bid": "53.15",
      "ask": "53.25",
      "open": "52.65",
      "high": "53.60",
      "low": "52.10",
      "close": "52.95",
      "average": "52.9956",
      "volume": "79052",
      "turnover": "4189407.65",
      "trades": "417"
    },
    {
      "date": "2022-06-07",
      "bid": "52.60",
      "ask": "52.75",
      "open": "52.95",
      "high": "53.05",
      "low": "51.85",
      "close": "52.40",
      "average": "52.3933",
      "volume": "53599",
      "turnover": "2808227.2",
      "trades": "272"
    },
    {
      "date": "2022-06-08",
      "bid": "52.70",
      "ask": "52.80",
      "open": "52.65",
      "high": "53.55",
      "low": "52.25",
      "close": "52.70",
      "average": "52.8739",
      "volume": "52662",
      "turnover": "2784432.45",
      "trades": "363"
    },
    {
      "date": "2022-06-09",
      "bid": "51.70",
      "ask": "52.00",
      "open": "52.70",
      "high": "52.70",
      "low": "51.00",
      "close": "51.80",
      "average": "51.7412",
      "volume": "128641",
      "turnover": "6655866.1",
      "trades": "568"
    },
    {
      "date": "2022-06-10",
      "bid": "50.80",
      "ask": "51.35",
      "open": "51.40",
      "high": "51.40",
      "low": "49.66",
      "close": "50.85",
      "average": "50.4292",
      "volume": "77600",
      "turnover": "3913304.37",
      "trades": "371"
    },
    {
      "date": "2022-06-13",
      "bid": "50.00",
      "ask": "50.25",
      "open": "50.80",
      "high": "50.80",
      "low": "49.28",
      "close": "50.05",
      "average": "49.8527",
      "volume": "115728",
      "turnover": "5769340.08",
      "trades": "814"
    },
    {
      "date": "2022-06-14",
      "bid": "47.02",
      "ask": "47.28",
      "open": "49.74",
      "high": "49.94",
      "low": "46.86",
      "close": "46.86",
      "average": "47.6156",
      "volume": "112932",
      "turnover": "5377325.56",
      "trades": "485"
    },
    {
      "date": "2022-06-15",
      "bid": "46.88",
      "ask": "47.48",
      "open": "47.02",
      "high": "47.72",
      "low": "46.30",
      "close": "46.96",
      "average": "46.8687",
      "volume": "60975",
      "turnover": "2857820.66",
      "trades": "352"
    },
    {
      "date": "2022-06-16",
      "bid": "43.28",
      "ask": "43.48",
      "open": "47.20",
      "high": "47.20",
      "low": "42.84",
      "close": "43.22",
      "average": "44.2678",
      "volume": "126936",
      "turnover": "5619177.58",
      "trades": "475"
    },
    {
      "date": "2022-06-17",
      "bid": "44.82",
      "ask": "45.04",
      "open": "44.00",
      "high": "45.48",
      "low": "43.50",
      "close": "45.42",
      "average": "45.0028",
      "volume": "84295",
      "turnover": "3793508.08",
      "trades": "436"
    },
    {
      "date": "2022-06-20",
      "bid": "45.44",
      "ask": "45.68",
      "open": "45.42",
      "high": "46.48",
      "low": "45.06",
      "close": "45.68",
      "average": "45.688",
      "volume": "21113",
      "turnover": "964610.86",
      "trades": "179"
    },
    {
      "date": "2022-06-21",
      "bid": "43.96",
      "ask": "44.68",
      "open": "45.80",
      "high": "45.82",
      "low": "44.26",
      "close": "44.34",
      "average": "45.245",
      "volume": "14804",
      "turnover": "669806.54",
      "trades": "115"
    },
    {
      "date": "2022-06-22",
      "bid": "45.04",
      "ask": "45.62",
      "open": "43.96",
      "high": "45.60",
      "low": "42.80",
      "close": "45.32",
      "average": "43.4804",
      "volume": "139219",
      "turnover": "6053205.84",
      "trades": "572"
    },
    {
      "date": "2022-06-23",
      "bid": "44.14",
      "ask": "44.74",
      "open": "45.70",
      "high": "45.70",
      "low": "43.36",
      "close": "44.20",
      "average": "44.1777",
      "volume": "52968",
      "turnover": "2339950.48",
      "trades": "319"
    },
    {
      "date": "2022-06-27",
      "bid": "45.40",
      "ask": "46.00",
      "open": "45.00",
      "high": "46.30",
      "low": "44.64",
      "close": "45.98",
      "average": "45.4982",
      "volume": "72576",
      "turnover": "3302044.24",
      "trades": "352"
    },
    {
      "date": "2022-06-28",
      "bid": "44.26",
      "ask": "44.64",
      "open": "45.50",
      "high": "46.50",
      "low": "43.80",
      "close": "44.82",
      "average": "45.2794",
      "volume": "84897",
      "turnover": "3844081.08",
      "trades": "319"
    },
    {
      "date": "2022-06-29",
      "bid": "42.75",
      "ask": "43.30",
      "open": "43.50",
      "high": "43.78",
      "low": "41.15",
      "close": "43.60",
      "average": "42.5177",
      "volume": "63099",
      "turnover": "2682537.21",
      "trades": "232"
    },
    {
      "date": "2022-06-30",
      "bid": "41.45",
      "ask": "41.60",
      "open": "43.90",
      "high": "43.90",
      "low": "40.60",
      "close": "41.80",
      "average": "41.5989",
      "volume": "49342",
      "turnover": "2052570.6",
      "trades": "238"
    },
    {
      "date": "2022-07-01",
      "bid": "42.80",
      "ask": "43.30",
      "open": "41.80",
      "high": "43.30",
      "low": "41.70",
      "close": "42.70",
      "average": "42.4012",
      "volume": "42254",
      "turnover": "1791621.31",
      "trades": "236"
    },
    {
      "date": "2022-07-04",
      "bid": "40.70",
      "ask": "40.90",
      "open": "42.70",
      "high": "43.00",
      "low": "40.55",
      "close": "40.90",
      "average": "41.4124",
      "volume": "3281067",
      "turnover": "136161559.75",
      "trades": "188"
    },
    {
      "date": "2022-07-05",
      "bid": "42.15",
      "ask": "42.50",
      "open": "41.00",
      "high": "42.45",
      "low": "40.45",
      "close": "42.15",
      "average": "41.5031",
      "volume": "107875",
      "turnover": "4477150.09",
      "trades": "454"
    },
    {
      "date": "2022-07-06",
      "bid": "42.85",
      "ask": "43.05",
      "open": "42.95",
      "high": "43.80",
      "low": "42.20",
      "close": "43.20",
      "average": "43.1973",
      "volume": "49411",
      "turnover": "2134423.75",
      "trades": "251"
    },
    {
      "date": "2022-07-07",
      "bid": "44.35",
      "ask": "45.00",
      "open": "43.20",
      "high": "45.00",
      "low": "42.45",
      "close": "44.70",
      "average": "43.6026",
      "volume": "32693",
      "turnover": "1425499",
      "trades": "188"
    },
    {
      "date": "2022-07-08",
      "bid": "43.05",
      "ask": "43.55",
      "open": "44.60",
      "high": "44.60",
      "low": "42.90",
      "close": "43.55",
      "average": "43.3922",
      "volume": "21930",
      "turnover": "951590.95",
      "trades": "191"
    },
    {
      "date": "2022-07-11",
      "bid": "43.55",
      "ask": "44.00",
      "open": "43.20",
      "high": "44.10",
      "low": "42.50",
      "close": "43.45",
      "average": "43.4424",
      "volume": "15052",
      "turnover": "653894.65",
      "trades": "119"
    },
    {
      "date": "2022-07-12",
      "bid": "44.50",
      "ask": "45.00",
      "open": "43.25",
      "high": "45.00",
      "low": "42.00",
      "close": "44.90",
      "average": "43.2551",
      "volume": "19350",
      "turnover": "836987.1",
      "trades": "130"
    },
    {
      "date": "2022-07-13",
      "bid": "42.70",
      "ask": "43.40",
      "open": "45.00",
      "high": "45.60",
      "low": "42.05",
      "close": "42.95",
      "average": "43.1945",
      "volume": "46295",
      "turnover": "1999685.75",
      "trades": "272"
    },
    {
      "date": "2022-07-14",
      "bid": "42.10",
      "ask": "42.60",
      "open": "43.25",
      "high": "43.25",
      "low": "41.10",
      "close": "42.25",
      "average": "41.8861",
      "volume": "41920",
      "turnover": "1755866.4",
      "trades": "265"
    },
    {
      "date": "2022-07-15",
      "bid": "43.65",
      "ask": "44.20",
      "open": "41.30",
      "high": "44.00",
      "low": "41.10",
      "close": "43.65",
      "average": "42.5504",
      "volume": "58394",
      "turnover": "2484688",
      "trades": "222"
    },
    {
      "date": "2022-07-18",
      "bid": "44.85",
      "ask": "45.45",
      "open": "44.80",
      "high": "45.35",
      "low": "43.65",
      "close": "45.35",
      "average": "44.3536",
      "volume": "70058",
      "turnover": "3107323.15",
      "trades": "329"
    },
    {
      "date": "2022-07-19",
      "bid": "45.05",
      "ask": "45.25",
      "open": "45.30",
      "high": "45.50",
      "low": "44.50",
      "close": "45.00",
      "average": "44.9743",
      "volume": "22857",
      "turnover": "1027976.8",
      "trades": "160"
    },
    {
      "date": "2022-07-20",
      "bid": "45.40",
      "ask": "45.80",
      "open": "45.00",
      "high": "45.95",
      "low": "45.00",
      "close": "45.75",
      "average": "45.5368",
      "volume": "34291",
      "turnover": "1561491.95",
      "trades": "170"
    },
    {
      "date": "2022-07-21",
      "bid": "45.65",
      "ask": "46.10",
      "open": "46.60",
      "high": "46.60",
      "low": "44.50",
      "close": "45.70",
      "average": "45.4755",
      "volume": "11082",
      "turnover": "503959.55",
      "trades": "104"
    },
    {
      "date": "2022-07-22",
      "bid": "47.40",
      "ask": "47.90",
      "open": "45.70",
      "high": "48.25",
      "low": "45.20",
      "close": "48.00",
      "average": "47.2716",
      "volume": "35879",
      "turnover": "1696058.1",
      "trades": "211"
    },
    {
      "date": "2022-07-25",
      "bid": "47.20",
      "ask": "47.75",
      "open": "48.00",
      "high": "48.90",
      "low": "47.00",
      "close": "47.55",
      "average": "47.3348",
      "volume": "18143",
      "turnover": "858787.55",
      "trades": "170"
    },
    {
      "date": "2022-07-26",
      "bid": "46.40",
      "ask": "46.70",
      "open": "46.25",
      "high": "47.60",
      "low": "46.15",
      "close": "46.60",
      "average": "46.6356",
      "volume": "25370",
      "turnover": "1183145.2",
      "trades": "185"
    },
    {
      "date": "2022-07-27",
      "bid": "45.90",
      "ask": "46.40",
      "open": "47.50",
      "high": "47.50",
      "low": "45.50",
      "close": "46.20",
      "average": "46.1809",
      "volume": "16526",
      "turnover": "763216.2",
      "trades": "161"
    },
    {
      "date": "2022-07-28",
      "bid": "47.60",
      "ask": "48.20",
      "open": "46.75",
      "high": "48.20",
      "low": "46.40",
      "close": "47.90",
      "average": "47.0603",
      "volume": "17599",
      "turnover": "828136.25",
      "trades": "140"
    },
    {
      "date": "2022-07-29",
      "bid": "48.60",
      "ask": "48.90",
      "open": "49.25",
      "high": "49.30",
      "low": "48.00",
      "close": "48.95",
      "average": "48.5259",
      "volume": "27262",
      "turnover": "1322913.14",
      "trades": "190"
    },
    {
      "date": "2022-08-01",
      "bid": "48.55",
      "ask": "48.75",
      "open": "49.90",
      "high": "49.90",
      "low": "48.25",
      "close": "48.95",
      "average": "48.9064",
      "volume": "29797",
      "turnover": "1457183.93",
      "trades": "223"
    },
    {
      "date": "2022-08-02",
      "bid": "48.20",
      "ask": "48.50",
      "open": "49.00",
      "high": "49.00",
      "low": "47.65",
      "close": "48.75",
      "average": "48.37",
      "volume": "18339",
      "turnover": "886814.85",
      "trades": "153"
    },
    {
      "date": "2022-08-03",
      "bid": "49.35",
      "ask": "49.50",
      "open": "48.10",
      "high": "49.85",
      "low": "48.10",
      "close": "49.55",
      "average": "49.2181",
      "volume": "15677",
      "turnover": "771592.05",
      "trades": "116"
    },
    {
      "date": "2022-08-04",
      "bid": "48.25",
      "ask": "48.50",
      "open": "49.15",
      "high": "49.60",
      "low": "48.15",
      "close": "48.75",
      "average": "48.7544",
      "volume": "19216",
      "turnover": "936864.55",
      "trades": "145"
    },
    {
      "date": "2022-08-05",
      "bid": "47.30",
      "ask": "47.45",
      "open": "48.75",
      "high": "49.00",
      "low": "47.10",
      "close": "47.10",
      "average": "47.9238",
      "volume": "24394",
      "turnover": "1169845.89",
      "trades": "145"
    },
    {
      "date": "2022-08-08",
      "bid": "48.45",
      "ask": "48.65",
      "open": "48.20",
      "high": "49.10",
      "low": "47.65",
      "close": "48.45",
      "average": "48.457",
      "volume": "12134",
      "turnover": "587738.2",
      "trades": "108"
    },
    {
      "date": "2022-08-09",
      "bid": "47.65",
      "ask": "47.85",
      "open": "48.45",
      "high": "48.65",
      "low": "47.45",
      "close": "47.65",
      "average": "47.7412",
      "volume": "14320",
      "turnover": "683653.95",
      "trades": "116"
    },
    {
      "date": "2022-08-10",
      "bid": "49.05",
      "ask": "49.55",
      "open": "47.65",
      "high": "49.85",
      "low": "47.10",
      "close": "49.55",
      "average": "48.9997",
      "volume": "79721",
      "turnover": "3906306.45",
      "trades": "283"
    },
    {
      "date": "2022-08-11",
      "bid": "49.85",
      "ask": "50.20",
      "open": "49.55",
      "high": "50.60",
      "low": "48.75",
      "close": "50.20",
      "average": "49.7029",
      "volume": "53278",
      "turnover": "2648655.97",
      "trades": "238"
    },
    {
      "date": "2022-08-12",
      "bid": "50.10",
      "ask": "50.30",
      "open": "50.20",
      "high": "50.90",
      "low": "49.85",
      "close": "50.20",
      "average": "50.3579",
      "volume": "36684",
      "turnover": "1847330.4",
      "trades": "193"
    },
    {
      "date": "2022-08-15",
      "bid": "49.80",
      "ask": "50.50",
      "open": "50.30",
      "high": "51.10",
      "low": "49.55",
      "close": "50.50",
      "average": "50.3491",
      "volume": "20342",
      "turnover": "1024201.8",
      "trades": "128"
    },
    {
      "date": "2022-08-16",
      "bid": "49.80",
      "ask": "50.10",
      "open": "49.75",
      "high": "51.70",
      "low": "49.65",
      "close": "49.80",
      "average": "50.5732",
      "volume": "38906",
      "turnover": "1967600.55",
      "trades": "196"
    },
    {
      "date": "2022-08-17",
      "bid": "48.85",
      "ask": "49.00",
      "open": "49.80",
      "high": "50.40",
      "low": "48.75",
      "close": "48.85",
      "average": "49.4467",
      "volume": "28825",
      "turnover": "1425300.55",
      "trades": "161"
    },
    {
      "date": "2022-08-18",
      "bid": "47.80",
      "ask": "48.05",
      "open": "48.45",
      "high": "49.55",
      "low": "47.50",
      "close": "47.50",
      "average": "48.4881",
      "volume": "20783",
      "turnover": "1007822.58",
      "trades": "150"
    },
    {
      "date": "2022-08-19",
      "bid": "46.75",
      "ask": "46.85",
      "open": "47.50",
      "high": "47.50",
      "low": "46.30",
      "close": "46.75",
      "average": "46.8584",
      "volume": "9973",
      "turnover": "467318.5",
      "trades": "108"
    },
    {
      "date": "2022-08-22",
      "bid": "44.85",
      "ask": "45.00",
      "open": "46.05",
      "high": "46.45",
      "low": "44.50",
      "close": "44.50",
      "average": "45.1299",
      "volume": "35560",
      "turnover": "1604820.7",
      "trades": "186"
    },
    {
      "date": "2022-08-23",
      "bid": "43.90",
      "ask": "44.20",
      "open": "44.50",
      "high": "45.70",
      "low": "43.65",
      "close": "43.65",
      "average": "44.7203",
      "volume": "16825",
      "turnover": "752418.6",
      "trades": "157"
    },
    {
      "date": "2022-08-24",
      "bid": "44.60",
      "ask": "45.00",
      "open": "48.65",
      "high": "48.65",
      "low": "43.65",
      "close": "44.35",
      "average": "44.5808",
      "volume": "21959",
      "turnover": "978950.6",
      "trades": "115"
    },
    {
      "date": "2022-08-25",
      "bid": "44.65",
      "ask": "45.30",
      "open": "45.00",
      "high": "45.60",
      "low": "44.40",
      "close": "44.55",
      "average": "44.5823",
      "volume": "49956",
      "turnover": "2227155",
      "trades": "155"
    },
    {
      "date": "2022-08-26",
      "bid": "43.00",
      "ask": "43.20",
      "open": "45.75",
      "high": "45.75",
      "low": "43.20",
      "close": "43.20",
      "average": "44.4278",
      "volume": "20753",
      "turnover": "919490",
      "trades": "150"
    },
    {
      "date": "2022-08-29",
      "bid": "42.60",
      "ask": "43.00",
      "open": "43.20",
      "high": "43.20",
      "low": "42.15",
      "close": "42.90",
      "average": "42.6427",
      "volume": "17643",
      "turnover": "752344.3",
      "trades": "126"
    },
    {
      "date": "2022-08-30",
      "bid": "43.55",
      "ask": "43.90",
      "open": "43.10",
      "high": "43.90",
      "low": "42.50",
      "close": "43.60",
      "average": "43.2067",
      "volume": "289675",
      "turnover": "12516001.4",
      "trades": "432"
    },
    {
      "date": "2022-08-31",
      "bid": "44.50",
      "ask": "45.00",
      "open": "43.60",
      "high": "44.95",
      "low": "43.20",
      "close": "44.45",
      "average": "44.2664",
      "volume": "21805",
      "turnover": "965228.35",
      "trades": "126"
    },
    {
      "date": "2022-09-01",
      "bid": "42.50",
      "ask": "42.60",
      "open": "43.90",
      "high": "43.90",
      "low": "42.00",
      "close": "42.00",
      "average": "42.7077",
      "volume": "17754",
      "turnover": "758232.15",
      "trades": "128"
    },
    {
      "date": "2022-09-02",
      "bid": "43.05",
      "ask": "43.20",
      "open": "42.30",
      "high": "43.35",
      "low": "41.60",
      "close": "42.15",
      "average": "42.1734",
      "volume": "37868",
      "turnover": "1597097.9",
      "trades": "179"
    },
    {
      "date": "2022-09-05",
      "bid": "42.10",
      "ask": "42.60",
      "open": "41.00",
      "high": "43.15",
      "low": "41.00",
      "close": "41.40",
      "average": "42.1292",
      "volume": "45601",
      "turnover": "1921132.25",
      "trades": "274"
    },
    {
      "date": "2022-09-06",
      "bid": "43.20",
      "ask": "43.50",
      "open": "43.00",
      "high": "43.55",
      "low": "42.50",
      "close": "43.15",
      "average": "43.0737",
      "volume": "38064",
      "turnover": "1639584.2",
      "trades": "234"
    },
    {
      "date": "2022-09-07",
      "bid": "44.10",
      "ask": "44.25",
      "open": "43.15",
      "high": "44.35",
      "low": "42.65",
      "close": "44.25",
      "average": "43.6763",
      "volume": "82686",
      "turnover": "3611422.15",
      "trades": "242"
    },
    {
      "date": "2022-09-08",
      "bid": "44.80",
      "ask": "45.15",
      "open": "43.05",
      "high": "45.30",
      "low": "43.05",
      "close": "45.10",
      "average": "44.653",
      "volume": "28559",
      "turnover": "1275245.14",
      "trades": "157"
    },
    {
      "date": "2022-09-09",
      "bid": "45.85",
      "ask": "45.95",
      "open": "45.10",
      "high": "46.40",
      "low": "44.80",
      "close": "45.90",
      "average": "45.5098",
      "volume": "46060",
      "turnover": "2096182.9",
      "trades": "237"
    },
    {
      "date": "2022-09-12",
      "bid": "46.60",
      "ask": "47.00",
      "open": "45.90",
      "high": "47.50",
      "low": "45.65",
      "close": "46.65",
      "average": "46.7369",
      "volume": "19225",
      "turnover": "898492",
      "trades": "160"
    },
    {
      "date": "2022-09-13",
      "bid": "45.00",
      "ask": "45.40",
      "open": "46.60",
      "high": "47.35",
      "low": "44.90",
      "close": "45.00",
      "average": "46.0971",
      "volume": "22874",
      "turnover": "1054426.2",
      "trades": "186"
    },
    {
      "date": "2022-09-14",
      "bid": "43.60",
      "ask": "43.95",
      "open": "44.95",
      "high": "45.30",
      "low": "43.60",
      "close": "43.80",
      "average": "44.1467",
      "volume": "11195",
      "turnover": "494254.1",
      "trades": "140"
    },
    {
      "date": "2022-09-15",
      "bid": "44.55",
      "ask": "44.75",
      "open": "43.60",
      "high": "44.95",
      "low": "43.60",
      "close": "44.60",
      "average": "44.4132",
      "volume": "32770",
      "turnover": "1455421.35",
      "trades": "180"
    },
    {
      "date": "2022-09-16",
      "bid": "45.20",
      "ask": "45.55",
      "open": "44.65",
      "high": "45.60",
      "low": "43.60",
      "close": "45.45",
      "average": "45.3117",
      "volume": "321521",
      "turnover": "14563667",
      "trades": "324"
    },
    {
      "date": "2022-09-19",
      "bid": "41.40",
      "ask": "41.65",
      "open": "44.20",
      "high": "44.45",
      "low": "41.35",
      "close": "41.35",
      "average": "42.387",
      "volume": "58492",
      "turnover": "2479694.6",
      "trades": "307"
    },
    {
      "date": "2022-09-20",
      "bid": "37.70",
      "ask": "37.75",
      "open": "41.40",
      "high": "41.90",
      "low": "37.35",
      "close": "37.45",
      "average": "38.7371",
      "volume": "59041",
      "turnover": "2281613.7",
      "trades": "448"
    },
    {
      "date": "2022-09-21",
      "bid": "36.90",
      "ask": "37.00",
      "open": "37.95",
      "high": "38.10",
      "low": "36.65",
      "close": "36.65",
      "average": "37.1812",
      "volume": "77628",
      "turnover": "2886194.64",
      "trades": "243"
    },
    {
      "date": "2022-09-22",
      "bid": "35.15",
      "ask": "35.35",
      "open": "36.45",
      "high": "36.45",
      "low": "34.35",
      "close": "35.15",
      "average": "35.1655",
      "volume": "71041",
      "turnover": "2498186.79",
      "trades": "298"
    },
    {
      "date": "2022-09-23",
      "bid": "34.70",
      "ask": "34.95",
      "open": "35.15",
      "high": "35.50",
      "low": "33.80",
      "close": "34.95",
      "average": "34.7385",
      "volume": "76988",
      "turnover": "2671459",
      "trades": "260"
    },
    {
      "date": "2022-09-26",
      "bid": "32.80",
      "ask": "32.95",
      "open": "35.00",
      "high": "35.00",
      "low": "32.60",
      "close": "32.80",
      "average": "33.985",
      "volume": "429264",
      "turnover": "14588534.55",
      "trades": "483"
    },
    {
      "date": "2022-09-27",
      "bid": "31.20",
      "ask": "31.60",
      "open": "33.00",
      "high": "33.05",
      "low": "30.60",
      "close": "31.35",
      "average": "31.4921",
      "volume": "407732",
      "turnover": "12838698.25",
      "trades": "506"
    },
    {
      "date": "2022-09-28",
      "bid": "31.70",
      "ask": "31.75",
      "open": "31.35",
      "high": "32.00",
      "low": "30.10",
      "close": "31.70",
      "average": "31.0496",
      "volume": "130308",
      "turnover": "4049572.7",
      "trades": "516"
    },
    {
      "date": "2022-09-29",
      "bid": "30.80",
      "ask": "31.55",
      "open": "31.70",
      "high": "32.15",
      "low": "30.10",
      "close": "30.70",
      "average": "30.6503",
      "volume": "41781",
      "turnover": "1280601.14",
      "trades": "203"
    },
    {
      "date": "2022-09-30",
      "bid": "31.70",
      "ask": "31.85",
      "open": "30.10",
      "high": "32.00",
      "low": "30.10",
      "close": "31.50",
      "average": "31.4092",
      "volume": "92706",
      "turnover": "2911823.15",
      "trades": "292"
    },
    {
      "date": "2022-10-03",
      "bid": "32.40",
      "ask": "32.55",
      "open": "31.80",
      "high": "32.70",
      "low": "30.20",
      "close": "32.20",
      "average": "31.7187",
      "volume": "70334",
      "turnover": "2230901.45",
      "trades": "243"
    },
    {
      "date": "2022-10-04",
      "bid": "31.60",
      "ask": "31.90",
      "open": "32.10",
      "high": "32.75",
      "low": "31.45",
      "close": "31.60",
      "average": "31.8584",
      "volume": "62664",
      "turnover": "1996371.95",
      "trades": "274"
    },
    {
      "date": "2022-10-05",
      "bid": "29.75",
      "ask": "30.05",
      "open": "32.20",
      "high": "32.20",
      "low": "29.10",
      "close": "29.80",
      "average": "29.8997",
      "volume": "82812",
      "turnover": "2481070.48",
      "trades": "300"
    },
    {
      "date": "2022-10-06",
      "bid": "30.70",
      "ask": "30.80",
      "open": "30.15",
      "high": "31.50",
      "low": "29.80",
      "close": "30.55",
      "average": "30.9569",
      "volume": "452993",
      "turnover": "14014933.01",
      "trades": "1175"
    },
    {
      "date": "2022-10-07",
      "bid": "29.85",
      "ask": "30.00",
      "open": "31.30",
      "high": "31.30",
      "low": "29.50",
      "close": "30.05",
      "average": "30.1449",
      "volume": "137725",
      "turnover": "4151650.16",
      "trades": "274"
    },
    {
      "date": "2022-10-10",
      "bid": "29.55",
      "ask": "29.75",
      "open": "30.10",
      "high": "30.75",
      "low": "29.25",
      "close": "29.70",
      "average": "29.9576",
      "volume": "58179",
      "turnover": "1745155.5",
      "trades": "179"
    },
    {
      "date": "2022-10-11",
      "bid": "29.20",
      "ask": "29.40",
      "open": "30.00",
      "high": "30.20",
      "low": "29.10",
      "close": "29.10",
      "average": "29.4575",
      "volume": "78002",
      "turnover": "2297742.25",
      "trades": "170"
    },
    {
      "date": "2022-10-12",
      "bid": "29.50",
      "ask": "29.65",
      "open": "29.40",
      "high": "29.95",
      "low": "29.20",
      "close": "29.60",
      "average": "29.6072",
      "volume": "185928",
      "turnover": "5504624.25",
      "trades": "336"
    },
    {
      "date": "2022-10-13",
      "bid": "29.90",
      "ask": "30.15",
      "open": "29.80",
      "high": "30.30",
      "low": "28.60",
      "close": "29.85",
      "average": "29.9902",
      "volume": "282691",
      "turnover": "8477966.08",
      "trades": "192"
    },
    {
      "date": "2022-10-14",
      "bid": "31.20",
      "ask": "31.70",
      "open": "30.00",
      "high": "32.00",
      "low": "30.00",
      "close": "31.05",
      "average": "31.0669",
      "volume": "66266",
      "turnover": "2058646.8",
      "trades": "212"
    },
    {
      "date": "2022-10-17",
      "bid": "32.05",
      "ask": "32.30",
      "open": "31.40",
      "high": "32.90",
      "low": "31.25",
      "close": "32.30",
      "average": "31.9734",
      "volume": "77589",
      "turnover": "2480795.65",
      "trades": "196"
    },
    {
      "date": "2022-10-18",
      "bid": "32.05",
      "ask": "32.25",
      "open": "33.50",
      "high": "33.80",
      "low": "32.00",
      "close": "32.00",
      "average": "32.5366",
      "volume": "68405",
      "turnover": "2225665.54",
      "trades": "265"
    },
    {
      "date": "2022-10-19",
      "bid": "29.95",
      "ask": "30.10",
      "open": "32.00",
      "high": "32.00",
      "low": "29.85",
      "close": "29.90",
      "average": "30.4147",
      "volume": "50430",
      "turnover": "1533812.55",
      "trades": "210"
    },
    {
      "date": "2022-10-20",
      "bid": "29.80",
      "ask": "30.00",
      "open": "30.05",
      "high": "30.60",
      "low": "29.45",
      "close": "29.90",
      "average": "29.7406",
      "volume": "237130",
      "turnover": "7054461.3",
      "trades": "206"
    },
    {
      "date": "2022-10-21",
      "bid": "29.25",
      "ask": "29.40",
      "open": "29.90",
      "high": "30.40",
      "low": "29.10",
      "close": "29.45",
      "average": "29.5738",
      "volume": "23051",
      "turnover": "681705.8",
      "trades": "155"
    },
    {
      "date": "2022-10-24",
      "bid": "29.20",
      "ask": "29.45",
      "open": "29.45",
      "high": "29.70",
      "low": "29.00",
      "close": "29.50",
      "average": "29.4291",
      "volume": "49819",
      "turnover": "1466127.65",
      "trades": "217"
    },
    {
      "date": "2022-10-25",
      "bid": "30.70",
      "ask": "30.75",
      "open": "29.65",
      "high": "30.90",
      "low": "29.30",
      "close": "30.90",
      "average": "29.8339",
      "volume": "152379",
      "turnover": "4546328.4",
      "trades": "432"
    },
    {
      "date": "2022-10-26",
      "bid": "31.00",
      "ask": "31.25",
      "open": "30.90",
      "high": "31.45",
      "low": "30.60",
      "close": "31.25",
      "average": "31.1325",
      "volume": "108618",
      "turnover": "3381553.9",
      "trades": "316"
    },
    {
      "date": "2022-10-27",
      "bid": "32.70",
      "ask": "32.90",
      "open": "31.75",
      "high": "33.20",
      "low": "31.45",
      "close": "33.05",
      "average": "32.6201",
      "volume": "75053",
      "turnover": "2448250.85",
      "trades": "247"
    },
    {
      "date": "2022-10-28",
      "bid": "31.55",
      "ask": "31.65",
      "open": "33.05",
      "high": "33.05",
      "low": "30.35",
      "close": "31.65",
      "average": "31.1396",
      "volume": "84236",
      "turnover": "2623071.15",
      "trades": "318"
    },
    {
      "date": "2022-10-31",
      "bid": "31.50",
      "ask": "31.75",
      "open": "31.65",
      "high": "32.00",
      "low": "31.05",
      "close": "31.55",
      "average": "31.5694",
      "volume": "65343",
      "turnover": "2062509.15",
      "trades": "264"
    },
    {
      "date": "2022-11-01",
      "bid": "33.15",
      "ask": "33.35",
      "open": "31.75",
      "high": "34.05",
      "low": "31.65",
      "close": "33.40",
      "average": "33.4645",
      "volume": "121020",
      "turnover": "4049878.5",
      "trades": "475"
    },
    {
      "date": "2022-11-02",
      "bid": "33.00",
      "ask": "33.15",
      "open": "33.45",
      "high": "33.45",
      "low": "32.15",
      "close": "33.45",
      "average": "32.9327",
      "volume": "37286",
      "turnover": "1227928.95",
      "trades": "185"
    },
    {
      "date": "2022-11-03",
      "bid": "31.75",
      "ask": "31.90",
      "open": "33.00",
      "high": "33.35",
      "low": "31.40",
      "close": "31.85",
      "average": "32.045",
      "volume": "59359",
      "turnover": "1902160.75",
      "trades": "249"
    },
    {
      "date": "2022-11-04",
      "bid": "31.50",
      "ask": "31.70",
      "open": "31.90",
      "high": "31.90",
      "low": "31.10",
      "close": "31.55",
      "average": "31.5114",
      "volume": "10886",
      "turnover": "343033.35",
      "trades": "79"
    },
    {
      "date": "2022-11-07",
      "bid": "32.00",
      "ask": "32.20",
      "open": "31.40",
      "high": "32.80",
      "low": "31.20",
      "close": "32.20",
      "average": "32.3327",
      "volume": "53695",
      "turnover": "1736103.15",
      "trades": "218"
    },
    {
      "date": "2022-11-08",
      "bid": "32.60",
      "ask": "32.70",
      "open": "32.20",
      "high": "32.75",
      "low": "31.25",
      "close": "32.60",
      "average": "32.4155",
      "volume": "66977",
      "turnover": "2171091.54",
      "trades": "230"
    },
    {
      "date": "2022-11-09",
      "bid": "31.45",
      "ask": "31.60",
      "open": "32.30",
      "high": "32.45",
      "low": "30.80",
      "close": "31.55",
      "average": "31.4865",
      "volume": "94141",
      "turnover": "2964174.9",
      "trades": "355"
    },
    {
      "date": "2022-11-10",
      "bid": "32.85",
      "ask": "32.90",
      "open": "31.55",
      "high": "33.45",
      "low": "30.25",
      "close": "33.05",
      "average": "32.2387",
      "volume": "200096",
      "turnover": "6450649.3",
      "trades": "492"
    },
    {
      "date": "2022-11-11",
      "bid": "33.95",
      "ask": "34.15",
      "open": "33.30",
      "high": "34.50",
      "low": "33.15",
      "close": "34.20",
      "average": "33.9321",
      "volume": "83855",
      "turnover": "2845777.2",
      "trades": "308"
    },
    {
      "date": "2022-11-14",
      "bid": "33.70",
      "ask": "33.80",
      "open": "35.00",
      "high": "35.70",
      "low": "33.10",
      "close": "33.70",
      "average": "33.9366",
      "volume": "45954",
      "turnover": "1559522.45",
      "trades": "257"
    },
    {
      "date": "2022-11-15",
      "bid": "32.95",
      "ask": "33.05",
      "open": "33.95",
      "high": "33.95",
      "low": "32.60",
      "close": "32.65",
      "average": "32.857",
      "volume": "54274",
      "turnover": "1783279.55",
      "trades": "163"
    },
    {
      "date": "2022-11-16",
      "bid": "32.85",
      "ask": "33.45",
      "open": "32.70",
      "high": "33.45",
      "low": "32.70",
      "close": "33.25",
      "average": "33.0561",
      "volume": "111259",
      "turnover": "3678118.8",
      "trades": "259"
    },
    {
      "date": "2022-11-17",
      "bid": "33.10",
      "ask": "33.25",
      "open": "33.40",
      "high": "33.60",
      "low": "32.50",
      "close": "33.40",
      "average": "32.9053",
      "volume": "97892",
      "turnover": "3221166.8",
      "trades": "256"
    },
    {
      "date": "2022-11-18",
      "bid": "33.05",
      "ask": "33.30",
      "open": "33.40",
      "high": "33.50",
      "low": "33.00",
      "close": "33.05",
      "average": "33.1781",
      "volume": "23643",
      "turnover": "784428.7",
      "trades": "149"
    },
    {
      "date": "2022-11-21",
      "bid": "32.95",
      "ask": "33.20",
      "open": "33.05",
      "high": "33.45",
      "low": "32.70",
      "close": "32.95",
      "average": "33.0294",
      "volume": "68888",
      "turnover": "2275329.9",
      "trades": "142"
    },
    {
      "date": "2022-11-22",
      "bid": "33.00",
      "ask": "33.10",
      "open": "32.80",
      "high": "33.35",
      "low": "32.45",
      "close": "32.90",
      "average": "32.9946",
      "volume": "119944",
      "turnover": "3957501.25",
      "trades": "335"
    },
    {
      "date": "2022-11-23",
      "bid": "33.15",
      "ask": "33.35",
      "open": "33.00",
      "high": "33.20",
      "low": "33.00",
      "close": "33.05",
      "average": "33.012",
      "volume": "76655",
      "turnover": "2530531.75",
      "trades": "903"
    },
    {
      "date": "2022-11-24",
      "bid": "35.40",
      "ask": "35.60",
      "open": "32.55",
      "high": "35.75",
      "low": "32.45",
      "close": "35.35",
      "average": "34.9862",
      "volume": "160205",
      "turnover": "5604969.6",
      "trades": "606"
    },
    {
      "date": "2022-11-25",
      "bid": "34.30",
      "ask": "34.40",
      "open": "35.35",
      "high": "35.35",
      "low": "33.10",
      "close": "34.35",
      "average": "34.1956",
      "volume": "150061",
      "turnover": "5130995.95",
      "trades": "494"
    },
    {
      "date": "2022-11-28",
      "bid": "32.85",
      "ask": "33.15",
      "open": "34.40",
      "high": "34.40",
      "low": "32.90",
      "close": "33.05",
      "average": "33.2263",
      "volume": "87551",
      "turnover": "2908724.93",
      "trades": "348"
    },
    {
      "date": "2022-11-29",
      "bid": "32.70",
      "ask": "32.85",
      "open": "33.10",
      "high": "33.30",
      "low": "32.35",
      "close": "32.95",
      "average": "32.8731",
      "volume": "92379",
      "turnover": "3036786.4",
      "trades": "267"
    },
    {
      "date": "2022-11-30",
      "bid": "31.05",
      "ask": "31.20",
      "open": "32.65",
      "high": "33.40",
      "low": "31.00",
      "close": "31.05",
      "average": "31.1193",
      "volume": "1232655",
      "turnover": "38358789.65",
      "trades": "737"
    },
    {
      "date": "2022-12-01",
      "bid": "31.10",
      "ask": "31.20",
      "open": "31.85",
      "high": "32.50",
      "low": "31.00",
      "close": "31.10",
      "average": "31.5212",
      "volume": "73794",
      "turnover": "2324000.7",
      "trades": "270"
    },
    {
      "date": "2022-12-02",
      "bid": "31.20",
      "ask": "31.45",
      "open": "31.00",
      "high": "31.80",
      "low": "30.55",
      "close": "31.20",
      "average": "31.2532",
      "volume": "91204",
      "turnover": "2850573.95",
      "trades": "233"
    },
    {
      "date": "2022-12-05",
      "bid": "30.95",
      "ask": "31.10",
      "open": "31.20",
      "high": "31.70",
      "low": "30.85",
      "close": "30.90",
      "average": "31.1862",
      "volume": "120597",
      "turnover": "3758790.7",
      "trades": "353"
    },
    {
      "date": "2022-12-06",
      "bid": "30.30",
      "ask": "30.65",
      "open": "30.90",
      "high": "31.45",
      "low": "30.10",
      "close": "30.20",
      "average": "30.6126",
      "volume": "83823",
      "turnover": "2567013",
      "trades": "270"
    },
    {
      "date": "2022-12-07",
      "bid": "30.40",
      "ask": "30.55",
      "open": "30.20",
      "high": "30.65",
      "low": "29.65",
      "close": "30.20",
      "average": "30.0615",
      "volume": "46861",
      "turnover": "1408710.7",
      "trades": "213"
    },
    {
      "date": "2022-12-08",
      "bid": "31.30",
      "ask": "31.65",
      "open": "30.80",
      "high": "31.90",
      "low": "30.70",
      "close": "31.60",
      "average": "31.3207",
      "volume": "147678",
      "turnover": "4627396.23",
      "trades": "663"
    },
    {
      "date": "2022-12-09",
      "bid": "33.15",
      "ask": "33.30",
      "open": "31.60",
      "high": "33.45",
      "low": "31.55",
      "close": "33.15",
      "average": "32.7056",
      "volume": "134429",
      "turnover": "4396580.84",
      "trades": "359"
    },
    {
      "date": "2022-12-12",
      "bid": "34.00",
      "ask": "34.20",
      "open": "33.20",
      "high": "34.50",
      "low": "32.70",
      "close": "34.10",
      "average": "33.8651",
      "volume": "120560",
      "turnover": "4082892.6",
      "trades": "254"
    },
    {
      "date": "2022-12-13",
      "bid": "35.70",
      "ask": "35.95",
      "open": "33.00",
      "high": "36.60",
      "low": "33.00",
      "close": "35.90",
      "average": "35.5037",
      "volume": "236156",
      "turnover": "8384415.15",
      "trades": "790"
    },
    {
      "date": "2022-12-14",
      "bid": "36.45",
      "ask": "36.75",
      "open": "35.85",
      "high": "36.70",
      "low": "35.35",
      "close": "36.45",
      "average": "36.152",
      "volume": "51081",
      "turnover": "1846679.65",
      "trades": "164"
    },
    {
      "date": "2022-12-15",
      "bid": "34.15",
      "ask": "34.55",
      "open": "36.45",
      "high": "36.45",
      "low": "34.20",
      "close": "34.20",
      "average": "35.223",
      "volume": "33685",
      "turnover": "1186485.64",
      "trades": "123"
    },
    {
      "date": "2022-12-16",
      "bid": "33.00",
      "ask": "33.30",
      "open": "34.20",
      "high": "34.50",
      "low": "32.40",
      "close": "33.05",
      "average": "33.3704",
      "volume": "50515",
      "turnover": "1686458.85",
      "trades": "216"
    },
    {
      "date": "2022-12-19",
      "bid": "34.00",
      "ask": "34.25",
      "open": "33.10",
      "high": "34.20",
      "low": "32.85",
      "close": "34.20",
      "average": "33.6778",
      "volume": "84166",
      "turnover": "2834507.4",
      "trades": "262"
    },
    {
      "date": "2022-12-20",
      "bid": "33.50",
      "ask": "33.65",
      "open": "33.75",
      "high": "33.80",
      "low": "32.55",
      "close": "33.60",
      "average": "33.3372",
      "volume": "27858",
      "turnover": "928707",
      "trades": "153"
    },
    {
      "date": "2022-12-21",
      "bid": "34.10",
      "ask": "34.35",
      "open": "33.70",
      "high": "34.70",
      "low": "33.70",
      "close": "34.15",
      "average": "34.3496",
      "volume": "29261",
      "turnover": "1005105.05",
      "trades": "93"
    },
    {
      "date": "2022-12-22",
      "bid": "35.00",
      "ask": "35.15",
      "open": "34.35",
      "high": "35.50",
      "low": "33.90",
      "close": "35.00",
      "average": "34.9713",
      "volume": "94035",
      "turnover": "3288596.95",
      "trades": "337"
    },
    {
      "date": "2022-12-23",
      "bid": "35.75",
      "ask": "35.95",
      "open": "34.65",
      "high": "36.30",
      "low": "34.65",
      "close": "35.90",
      "average": "35.6861",
      "volume": "36030",
      "turnover": "1285769.39",
      "trades": "160"
    },
    {
      "date": "2022-12-27",
      "bid": "35.90",
      "ask": "36.05",
      "open": "35.90",
      "high": "36.50",
      "low": "35.75",
      "close": "36.05",
      "average": "36.01",
      "volume": "8944",
      "turnover": "322073.6",
      "trades": "84"
    },
    {
      "date": "2022-12-28",
      "bid": "35.65",
      "ask": "35.80",
      "open": "36.05",
      "high": "36.10",
      "low": "34.75",
      "close": "35.75",
      "average": "35.5591",
      "volume": "48318",
      "turnover": "1717633.05",
      "trades": "186"
    },
    {
      "date": "2022-12-29",
      "bid": "36.85",
      "ask": "36.95",
      "open": "35.20",
      "high": "37.05",
      "low": "35.20",
      "close": "36.85",
      "average": "36.5355",
      "volume": "61020",
      "turnover": "2229396.2",
      "trades": "193"
    },
    {
      "date": "2022-12-30",
      "bid": "36.35",
      "ask": "36.55",
      "open": "37.25",
      "high": "37.25",
      "low": "36.30",
      "close": "36.30",
      "average": "36.7454",
      "volume": "19531",
      "turnover": "717673.8",
      "trades": "91"
    },
    {
      "date": "2023-01-02",
      "bid": "37.40",
      "ask": "37.85",
      "open": "37.00",
      "high": "37.90",
      "low": "36.85",
      "close": "37.65",
      "average": "37.4689",
      "volume": "26870",
      "turnover": "1006789.75",
      "trades": "114"
    },
    {
      "date": "2023-01-03",
      "bid": "37.20",
      "ask": "37.95",
      "open": "37.65",
      "high": "38.10",
      "low": "36.90",
      "close": "37.10",
      "average": "37.6101",
      "volume": "26268",
      "turnover": "987940.95",
      "trades": "133"
    },
    {
      "date": "2023-01-04",
      "bid": "37.15",
      "ask": "37.45",
      "open": "37.50",
      "high": "37.80",
      "low": "37.10",
      "close": "37.30",
      "average": "37.4319",
      "volume": "15587",
      "turnover": "583450.8",
      "trades": "168"
    },
    {
      "date": "2023-01-05",
      "bid": "37.15",
      "ask": "37.40",
      "open": "37.30",
      "high": "37.85",
      "low": "36.75",
      "close": "37.00",
      "average": "37.3542",
      "volume": "25863",
      "turnover": "966091.4",
      "trades": "115"
    },
    {
      "date": "2023-01-09",
      "bid": "38.80",
      "ask": "38.95",
      "open": "37.25",
      "high": "38.95",
      "low": "37.25",
      "close": "38.95",
      "average": "38.1905",
      "volume": "44249",
      "turnover": "1689902.15",
      "trades": "176"
    },
    {
      "date": "2023-01-10",
      "bid": "38.25",
      "ask": "38.50",
      "open": "38.80",
      "high": "38.90",
      "low": "38.05",
      "close": "38.50",
      "average": "38.7153",
      "volume": "22595",
      "turnover": "874772.35",
      "trades": "88"
    },
    {
      "date": "2023-01-11",
      "bid": "38.45",
      "ask": "38.60",
      "open": "39.00",
      "high": "39.95",
      "low": "38.45",
      "close": "38.60",
      "average": "38.9223",
      "volume": "44427",
      "turnover": "1729384.43",
      "trades": "201"
    },
    {
      "date": "2023-01-12",
      "bid": "39.65",
      "ask": "39.80",
      "open": "38.60",
      "high": "40.10",
      "low": "38.40",
      "close": "39.95",
      "average": "39.3094",
      "volume": "56439",
      "turnover": "2218584.25",
      "trades": "224"
    },
    {
      "date": "2023-01-13",
      "bid": "39.55",
      "ask": "40.30",
      "open": "39.95",
      "high": "40.60",
      "low": "38.80",
      "close": "39.90",
      "average": "39.6062",
      "volume": "31540",
      "turnover": "1249179.14",
      "trades": "134"
    },
    {
      "date": "2023-01-16",
      "bid": "40.80",
      "ask": "41.05",
      "open": "39.90",
      "high": "41.60",
      "low": "39.85",
      "close": "41.60",
      "average": "41.0223",
      "volume": "36542",
      "turnover": "1499037.45",
      "trades": "204"
    },
    {
      "date": "2023-01-17",
      "bid": "40.75",
      "ask": "41.25",
      "open": "41.60",
      "high": "42.00",
      "low": "40.60",
      "close": "41.00",
      "average": "41.2994",
      "volume": "31128",
      "turnover": "1285169.7",
      "trades": "154"
    },
    {
      "date": "2023-01-18",
      "bid": "39.50",
      "ask": "39.95",
      "open": "40.80",
      "high": "41.35",
      "low": "39.55",
      "close": "40.15",
      "average": "40.3349",
      "volume": "90246",
      "turnover": "3640243.8",
      "trades": "535"
    },
    {
      "date": "2023-01-19",
      "bid": "38.95",
      "ask": "39.20",
      "open": "39.05",
      "high": "39.55",
      "low": "38.25",
      "close": "39.05",
      "average": "38.9058",
      "volume": "33083476",
      "turnover": "1291901498.68",
      "trades": "308"
    },
    {
      "date": "2023-01-20",
      "bid": "39.25",
      "ask": "39.45",
      "open": "39.00",
      "high": "39.45",
      "low": "38.00",
      "close": "39.35",
      "average": "39.0095",
      "volume": "2331464",
      "turnover": "91723256.95",
      "trades": "218"
    },
    {
      "date": "2023-01-23",
      "bid": "40.25",
      "ask": "40.50",
      "open": "39.30",
      "high": "40.60",
      "low": "39.30",
      "close": "40.55",
      "average": "40.4226",
      "volume": "101478",
      "turnover": "4101979.15",
      "trades": "338"
    },
    {
      "date": "2023-01-24",
      "bid": "39.85",
      "ask": "40.10",
      "open": "40.55",
      "high": "40.55",
      "low": "39.60",
      "close": "39.85",
      "average": "39.9586",
      "volume": "37221",
      "turnover": "1487298.15",
      "trades": "167"
    },
    {
      "date": "2023-01-25",
      "bid": "39.65",
      "ask": "40.00",
      "open": "40.25",
      "high": "40.30",
      "low": "39.20",
      "close": "39.85",
      "average": "39.5796",
      "volume": "5332",
      "turnover": "211039.05",
      "trades": "78"
    },
    {
      "date": "2023-01-26",
      "bid": "39.20",
      "ask": "39.75",
      "open": "40.00",
      "high": "40.55",
      "low": "39.20",
      "close": "39.60",
      "average": "39.8529",
      "volume": "27184",
      "turnover": "1083360.7",
      "trades": "147"
    },
    {
      "date": "2023-01-27",
      "bid": "39.85",
      "ask": "39.90",
      "open": "40.10",
      "high": "40.15",
      "low": "39.40",
      "close": "40.15",
      "average": "39.7724",
      "volume": "21735",
      "turnover": "864453.55",
      "trades": "139"
    },
    {
      "date": "2023-01-30",
      "bid": "38.80",
      "ask": "38.90",
      "open": "40.15",
      "high": "40.15",
      "low": "38.50",
      "close": "38.90",
      "average": "38.9957",
      "volume": "21399",
      "turnover": "834469.9",
      "trades": "135"
    },
    {
      "date": "2023-01-31",
      "bid": "38.00",
      "ask": "38.20",
      "open": "39.50",
      "high": "39.50",
      "low": "38.00",
      "close": "38.20",
      "average": "38.6302",
      "volume": "45521",
      "turnover": "1758417.75",
      "trades": "187"
    },
    {
      "date": "2023-02-01",
      "bid": "38.75",
      "ask": "38.90",
      "open": "38.50",
      "high": "39.60",
      "low": "38.35",
      "close": "39.20",
      "average": "38.8953",
      "volume": "12353",
      "turnover": "480473.4",
      "trades": "107"
    },
    {
      "date": "2023-02-02",
      "bid": "42.75",
      "ask": "43.00",
      "open": "39.20",
      "high": "43.15",
      "low": "39.20",
      "close": "43.15",
      "average": "41.935",
      "volume": "50306",
      "turnover": "2109583.45",
      "trades": "190"
    },
    {
      "date": "2023-02-03",
      "bid": "41.25",
      "ask": "41.45",
      "open": "43.00",
      "high": "43.15",
      "low": "40.85",
      "close": "41.10",
      "average": "41.7931",
      "volume": "91533",
      "turnover": "3825447.05",
      "trades": "303"
    },
    {
      "date": "2023-02-06",
      "bid": "38.85",
      "ask": "39.00",
      "open": "41.10",
      "high": "41.10",
      "low": "38.75",
      "close": "38.90",
      "average": "39.7212",
      "volume": "36519",
      "turnover": "1450577.05",
      "trades": "203"
    },
    {
      "date": "2023-02-07",
      "bid": "38.35",
      "ask": "38.65",
      "open": "38.90",
      "high": "38.95",
      "low": "38.00",
      "close": "38.95",
      "average": "38.7097",
      "volume": "63838",
      "turnover": "2471149.6",
      "trades": "176"
    },
    {
      "date": "2023-02-08",
      "bid": "38.20",
      "ask": "38.35",
      "open": "38.60",
      "high": "40.25",
      "low": "37.50",
      "close": "37.50",
      "average": "38.3661",
      "volume": "79383",
      "turnover": "3045613.8",
      "trades": "252"
    },
    {
      "date": "2023-02-09",
      "bid": "35.10",
      "ask": "35.25",
      "open": "39.70",
      "high": "39.70",
      "low": "35.05",
      "close": "35.25",
      "average": "35.8569",
      "volume": "79846",
      "turnover": "2863031.6",
      "trades": "366"
    },
    {
      "date": "2023-02-10",
      "bid": "35.00",
      "ask": "35.20",
      "open": "35.25",
      "high": "36.00",
      "low": "34.60",
      "close": "35.05",
      "average": "35.2051",
      "volume": "16659",
      "turnover": "586481.95",
      "trades": "131"
    },
    {
      "date": "2023-02-13",
      "bid": "34.35",
      "ask": "34.50",
      "open": "35.40",
      "high": "35.70",
      "low": "34.35",
      "close": "34.35",
      "average": "34.9314",
      "volume": "51595",
      "turnover": "1802286.15",
      "trades": "204"
    },
    {
      "date": "2023-02-14",
      "bid": "35.10",
      "ask": "35.30",
      "open": "34.55",
      "high": "35.75",
      "low": "34.50",
      "close": "35.10",
      "average": "34.9942",
      "volume": "28051",
      "turnover": "981623.6",
      "trades": "124"
    },
    {
      "date": "2023-02-15",
      "bid": "35.55",
      "ask": "35.65",
      "open": "35.05",
      "high": "35.65",
      "low": "34.60",
      "close": "35.55",
      "average": "35.1307",
      "volume": "48838",
      "turnover": "1715813.2",
      "trades": "176"
    },
    {
      "date": "2023-02-16",
      "bid": "34.15",
      "ask": "34.60",
      "open": "36.00",
      "high": "36.05",
      "low": "33.80",
      "close": "34.25",
      "average": "34.4633",
      "volume": "72974",
      "turnover": "2514922.29",
      "trades": "255"
    },
    {
      "date": "2023-02-17",
      "bid": "34.15",
      "ask": "34.20",
      "open": "34.00",
      "high": "34.45",
      "low": "33.85",
      "close": "34.05",
      "average": "34.1273",
      "volume": "44636",
      "turnover": "1523305.15",
      "trades": "138"
    },
    {
      "date": "2023-02-20",
      "bid": "33.05",
      "ask": "33.25",
      "open": "34.00",
      "high": "34.05",
      "low": "33.05",
      "close": "33.15",
      "average": "33.6879",
      "volume": "39164",
      "turnover": "1319354.14",
      "trades": "140"
    },
    {
      "date": "2023-02-21",
      "bid": "32.00",
      "ask": "32.15",
      "open": "33.00",
      "high": "33.00",
      "low": "32.00",
      "close": "32.00",
      "average": "32.4075",
      "volume": "65251",
      "turnover": "2114623.1",
      "trades": "260"
    },
    {
      "date": "2023-02-22",
      "bid": "31.45",
      "ask": "31.75",
      "open": "32.00",
      "high": "32.00",
      "low": "31.45",
      "close": "31.50",
      "average": "31.6817",
      "volume": "12733",
      "turnover": "403402.5",
      "trades": "87"
    },
    {
      "date": "2023-02-23",
      "bid": "31.60",
      "ask": "31.75",
      "open": "32.10",
      "high": "32.40",
      "low": "31.60",
      "close": "31.60",
      "average": "31.8239",
      "volume": "15134",
      "turnover": "481623",
      "trades": "97"
    },
    {
      "date": "2023-02-24",
      "bid": "31.55",
      "ask": "31.75",
      "open": "32.05",
      "high": "32.35",
      "low": "31.40",
      "close": "31.55",
      "average": "31.8429",
      "volume": "52641",
      "turnover": "1676242.4",
      "trades": "185"
    },
    {
      "date": "2023-02-27",
      "bid": "31.65",
      "ask": "31.80",
      "open": "31.55",
      "high": "32.15",
      "low": "31.30",
      "close": "31.85",
      "average": "31.649",
      "volume": "31371",
      "turnover": "992861.55",
      "trades": "145"
    },
    {
      "date": "2023-02-28",
      "bid": "32.45",
      "ask": "32.85",
      "open": "31.85",
      "high": "32.55",
      "low": "31.30",
      "close": "32.50",
      "average": "32.2228",
      "volume": "31851",
      "turnover": "1026327.05",
      "trades": "108"
    },
    {
      "date": "2023-03-01",
      "bid": "31.75",
      "ask": "32.00",
      "open": "32.55",
      "high": "32.55",
      "low": "31.35",
      "close": "31.85",
      "average": "31.7756",
      "volume": "29358",
      "turnover": "932867.4",
      "trades": "136"
    },
    {
      "date": "2023-03-02",
      "bid": "31.45",
      "ask": "31.65",
      "open": "31.55",
      "high": "32.55",
      "low": "31.55",
      "close": "31.65",
      "average": "32.0491",
      "volume": "35091",
      "turnover": "1124643.45",
      "trades": "99"
    },
    {
      "date": "2023-03-03",
      "bid": "32.25",
      "ask": "32.45",
      "open": "31.65",
      "high": "32.50",
      "low": "31.55",
      "close": "32.50",
      "average": "32.0311",
      "volume": "9880",
      "turnover": "316467.15",
      "trades": "68"
    },
    {
      "date": "2023-03-06",
      "bid": "32.25",
      "ask": "32.40",
      "open": "32.40",
      "high": "32.50",
      "low": "31.95",
      "close": "32.50",
      "average": "32.3142",
      "volume": "11019",
      "turnover": "356069.85",
      "trades": "63"
    },
    {
      "date": "2023-03-07",
      "bid": "31.40",
      "ask": "31.65",
      "open": "32.05",
      "high": "32.40",
      "low": "31.40",
      "close": "31.45",
      "average": "31.9602",
      "volume": "32973",
      "turnover": "1053823.64",
      "trades": "122"
    },
    {
      "date": "2023-03-08",
      "bid": "31.35",
      "ask": "31.55",
      "open": "31.45",
      "high": "31.75",
      "low": "31.10",
      "close": "31.75",
      "average": "31.5686",
      "volume": "20736",
      "turnover": "654607.1",
      "trades": "117"
    },
    {
      "date": "2023-03-09",
      "bid": "30.80",
      "ask": "30.90",
      "open": "31.75",
      "high": "31.75",
      "low": "30.35",
      "close": "30.95",
      "average": "30.8089",
      "volume": "35403",
      "turnover": "1090727.75",
      "trades": "174"
    },
    {
      "date": "2023-03-10",
      "bid": "30.45",
      "ask": "30.55",
      "open": "30.95",
      "high": "30.95",
      "low": "30.05",
      "close": "30.45",
      "average": "30.316",
      "volume": "37918",
      "turnover": "1149523.39",
      "trades": "145"
    },
    {
      "date": "2023-03-13",
      "bid": "30.85",
      "ask": "31.35",
      "open": "30.45",
      "high": "31.40",
      "low": "29.70",
      "close": "31.10",
      "average": "30.244",
      "volume": "56326",
      "turnover": "1703521.4",
      "trades": "209"
    },
    {
      "date": "2023-03-14",
      "bid": "30.60",
      "ask": "31.00",
      "open": "31.20",
      "high": "32.00",
      "low": "30.85",
      "close": "30.95",
      "average": "31.2235",
      "volume": "64086",
      "turnover": "2002320.55",
      "trades": "132"
    },
    {
      "date": "2023-03-15",
      "bid": "30.40",
      "ask": "30.60",
      "open": "30.95",
      "high": "30.95",
      "low": "29.85",
      "close": "30.65",
      "average": "30.3306",
      "volume": "31511",
      "turnover": "955748.7",
      "trades": "157"
    },
    {
      "date": "2023-03-16",
      "bid": "29.60",
      "ask": "29.95",
      "open": "30.65",
      "high": "30.65",
      "low": "29.00",
      "close": "29.70",
      "average": "29.3897",
      "volume": "51268",
      "turnover": "1506752.25",
      "trades": "158"
    },
    {
      "date": "2023-03-17",
      "bid": "29.00",
      "ask": "29.30",
      "open": "29.70",
      "high": "30.40",
      "low": "28.50",
      "close": "28.95",
      "average": "29.0608",
      "volume": "44939",
      "turnover": "1305962.2",
      "trades": "167"
    },
    {
      "date": "2023-03-20",
      "bid": "28.50",
      "ask": "28.95",
      "open": "28.95",
      "high": "29.30",
      "low": "28.15",
      "close": "28.60",
      "average": "28.4482",
      "volume": "54741",
      "turnover": "1557303.13",
      "trades": "141"
    },
    {
      "date": "2023-03-21",
      "bid": "27.85",
      "ask": "28.35",
      "open": "28.60",
      "high": "28.80",
      "low": "27.80",
      "close": "28.00",
      "average": "28.0824",
      "volume": "24581",
      "turnover": "690289.97",
      "trades": "130"
    },
    {
      "date": "2023-03-22",
      "bid": "26.85",
      "ask": "27.25",
      "open": "28.00",
      "high": "28.05",
      "low": "26.60",
      "close": "26.90",
      "average": "27.0642",
      "volume": "60463",
      "turnover": "1636439.8",
      "trades": "235"
    },
    {
      "date": "2023-03-23",
      "bid": "27.05",
      "ask": "27.40",
      "open": "27.00",
      "high": "27.45",
      "low": "26.55",
      "close": "27.40",
      "average": "27.0272",
      "volume": "27196",
      "turnover": "735032.1",
      "trades": "109"
    },
    {
      "date": "2023-03-24",
      "bid": "26.90",
      "ask": "27.20",
      "open": "27.90",
      "high": "27.90",
      "low": "26.30",
      "close": "27.05",
      "average": "26.8584",
      "volume": "133726",
      "turnover": "3591717.2",
      "trades": "307"
    },
    {
      "date": "2023-03-27",
      "bid": "26.55",
      "ask": "26.65",
      "open": "27.35",
      "high": "27.35",
      "low": "26.50",
      "close": "26.55",
      "average": "26.9577",
      "volume": "31084",
      "turnover": "837953.65",
      "trades": "170"
    },
    {
      "date": "2023-03-28",
      "bid": "26.05",
      "ask": "26.15",
      "open": "26.60",
      "high": "26.80",
      "low": "26.00",
      "close": "26.25",
      "average": "26.3347",
      "volume": "58342",
      "turnover": "1536377.95",
      "trades": "171"
    },
    {
      "date": "2023-03-29",
      "bid": "26.65",
      "ask": "26.90",
      "open": "26.25",
      "high": "27.15",
      "low": "25.90",
      "close": "26.90",
      "average": "26.5914",
      "volume": "48583",
      "turnover": "1291889.55",
      "trades": "152"
    },
    {
      "date": "2023-03-30",
      "bid": "28.45",
      "ask": "28.80",
      "open": "27.20",
      "high": "28.75",
      "low": "27.20",
      "close": "28.75",
      "average": "28.2298",
      "volume": "19630",
      "turnover": "554151.25",
      "trades": "116"
    },
    {
      "date": "2023-03-31",
      "bid": "28.70",
      "ask": "28.85",
      "open": "28.60",
      "high": "28.95",
      "low": "27.95",
      "close": "28.50",
      "average": "28.2947",
      "volume": "47445",
      "turnover": "1342441.1",
      "trades": "108"
    },
    {
      "date": "2023-04-03",
      "bid": "28.00",
      "ask": "28.50",
      "open": "28.50",
      "high": "28.80",
      "low": "28.15",
      "close": "28.20",
      "average": "28.4144",
      "volume": "15405",
      "turnover": "437724.25",
      "trades": "99"
    },
    {
      "date": "2023-04-04",
      "bid": "28.50",
      "ask": "28.70",
      "open": "28.20",
      "high": "29.30",
      "low": "28.20",
      "close": "28.50",
      "average": "28.9645",
      "volume": "27815",
      "turnover": "805647.25",
      "trades": "107"
    },
    {
      "date": "2023-04-05",
      "bid": "27.70",
      "ask": "27.95",
      "open": "28.50",
      "high": "28.50",
      "low": "27.45",
      "close": "27.60",
      "average": "27.6945",
      "volume": "14588",
      "turnover": "403990.25",
      "trades": "107"
    },
    {
      "date": "2023-04-06",
      "bid": "28.60",
      "ask": "28.65",
      "open": "28.00",
      "high": "29.65",
      "low": "27.80",
      "close": "28.85",
      "average": "28.4942",
      "volume": "18388",
      "turnover": "521371.05",
      "trades": "54"
    },
    {
      "date": "2023-04-11",
      "bid": "29.55",
      "ask": "29.70",
      "open": "28.50",
      "high": "29.80",
      "low": "28.00",
      "close": "29.80",
      "average": "29.0917",
      "volume": "23261",
      "turnover": "676732.15",
      "trades": "110"
    },
    {
      "date": "2023-04-12",
      "bid": "29.85",
      "ask": "30.05",
      "open": "30.00",
      "high": "30.65",
      "low": "29.65",
      "close": "30.05",
      "average": "30.0696",
      "volume": "14863",
      "turnover": "446924.55",
      "trades": "90"
    },
    {
      "date": "2023-04-13",
      "bid": "30.05",
      "ask": "30.20",
      "open": "30.95",
      "high": "30.95",
      "low": "29.45",
      "close": "30.00",
      "average": "29.9543",
      "volume": "26643",
      "turnover": "797990.15",
      "trades": "135"
    },
    {
      "date": "2023-04-14",
      "bid": "30.85",
      "ask": "31.00",
      "open": "30.10",
      "high": "32.10",
      "low": "30.10",
      "close": "31.15",
      "average": "31.4792",
      "volume": "43714",
      "turnover": "1376081.7",
      "trades": "172"
    },
    {
      "date": "2023-04-17",
      "bid": "30.65",
      "ask": "30.80",
      "open": "28.80",
      "high": "30.85",
      "low": "28.80",
      "close": "30.65",
      "average": "30.5856",
      "volume": "14336",
      "turnover": "438474.5",
      "trades": "111"
    },
    {
      "date": "2023-04-18",
      "bid": "29.50",
      "ask": "29.70",
      "open": "30.30",
      "high": "30.50",
      "low": "29.50",
      "close": "29.70",
      "average": "29.9062",
      "volume": "22071",
      "turnover": "660060.05",
      "trades": "80"
    },
    {
      "date": "2023-04-19",
      "bid": "29.75",
      "ask": "29.80",
      "open": "29.70",
      "high": "30.45",
      "low": "29.40",
      "close": "29.80",
      "average": "29.8287",
      "volume": "8375",
      "turnover": "249815.1",
      "trades": "63"
    },
    {
      "date": "2023-04-20",
      "bid": "30.30",
      "ask": "30.40",
      "open": "29.45",
      "high": "30.45",
      "low": "29.45",
      "close": "30.30",
      "average": "30.0833",
      "volume": "37956",
      "turnover": "1141842.2",
      "trades": "96"
    },
    {
      "date": "2023-04-21",
      "bid": "29.95",
      "ask": "30.10",
      "open": "30.10",
      "high": "30.30",
      "low": "29.75",
      "close": "30.20",
      "average": "30.0523",
      "volume": "16356",
      "turnover": "491535.55",
      "trades": "75"
    },
    {
      "date": "2023-04-24",
      "bid": "30.20",
      "ask": "30.30",
      "open": "30.20",
      "high": "30.80",
      "low": "30.05",
      "close": "30.30",
      "average": "30.4956",
      "volume": "10160",
      "turnover": "309835",
      "trades": "73"
    },
    {
      "date": "2023-04-25",
      "bid": "30.25",
      "ask": "30.30",
      "open": "30.20",
      "high": "31.00",
      "low": "29.70",
      "close": "30.50",
      "average": "30.2665",
      "volume": "61260",
      "turnover": "1854180.2",
      "trades": "212"
    },
    {
      "date": "2023-04-26",
      "bid": "30.10",
      "ask": "30.30",
      "open": "30.10",
      "high": "30.30",
      "low": "29.80",
      "close": "30.20",
      "average": "30.0942",
      "volume": "11927",
      "turnover": "358933.6",
      "trades": "76"
    },
    {
      "date": "2023-04-27",
      "bid": "30.20",
      "ask": "30.35",
      "open": "30.45",
      "high": "30.65",
      "low": "30.00",
      "close": "30.20",
      "average": "30.256",
      "volume": "26018",
      "turnover": "787199.9",
      "trades": "67"
    },
    {
      "date": "2023-04-28",
      "bid": "30.70",
      "ask": "30.85",
      "open": "30.20",
      "high": "31.00",
      "low": "30.05",
      "close": "31.00",
      "average": "30.4684",
      "volume": "11437",
      "turnover": "348479.4",
      "trades": "76"
    },
    {
      "date": "2023-05-02",
      "bid": "30.00",
      "ask": "30.10",
      "open": "31.00",
      "high": "31.00",
      "low": "29.90",
      "close": "30.25",
      "average": "30.1647",
      "volume": "28257",
      "turnover": "852364.25",
      "trades": "77"
    },
    {
      "date": "2023-05-03",
      "bid": "29.85",
      "ask": "30.00",
      "open": "30.25",
      "high": "30.25",
      "low": "29.60",
      "close": "29.85",
      "average": "29.8364",
      "volume": "36109",
      "turnover": "1077363.35",
      "trades": "72"
    },
    {
      "date": "2023-05-04",
      "bid": "29.45",
      "ask": "29.70",
      "open": "29.85",
      "high": "29.85",
      "low": "28.70",
      "close": "29.75",
      "average": "29.1762",
      "volume": "26740",
      "turnover": "780170.9",
      "trades": "126"
    },
    {
      "date": "2023-05-05",
      "bid": "29.90",
      "ask": "30.00",
      "open": "29.75",
      "high": "30.00",
      "low": "29.75",
      "close": "29.90",
      "average": "29.9549",
      "volume": "4468",
      "turnover": "133838.65",
      "trades": "47"
    },
    {
      "date": "2023-05-08",
      "bid": "29.60",
      "ask": "29.75",
      "open": "30.00",
      "high": "30.45",
      "low": "29.40",
      "close": "29.80",
      "average": "29.7883",
      "volume": "10901",
      "turnover": "324722.45",
      "trades": "69"
    },
    {
      "date": "2023-05-09",
      "bid": "28.85",
      "ask": "28.95",
      "open": "29.80",
      "high": "29.80",
      "low": "28.45",
      "close": "28.95",
      "average": "29.0681",
      "volume": "36733",
      "turnover": "1067758.8",
      "trades": "125"
    },
    {
      "date": "2023-05-10",
      "bid": "28.95",
      "ask": "29.05",
      "open": "29.75",
      "high": "29.75",
      "low": "28.80",
      "close": "28.90",
      "average": "29.1967",
      "volume": "19098",
      "turnover": "557601.5",
      "trades": "68"
    },
    {
      "date": "2023-05-11",
      "bid": "29.75",
      "ask": "29.80",
      "open": "28.90",
      "high": "29.85",
      "low": "28.90",
      "close": "29.85",
      "average": "29.7204",
      "volume": "7153",
      "turnover": "212590",
      "trades": "60"
    },
    {
      "date": "2023-05-12",
      "bid": "30.15",
      "ask": "30.30",
      "open": "29.85",
      "high": "30.30",
      "low": "29.40",
      "close": "30.30",
      "average": "29.9874",
      "volume": "16797",
      "turnover": "503697.75",
      "trades": "86"
    },
    {
      "date": "2023-05-15",
      "bid": "30.05",
      "ask": "30.20",
      "open": "29.30",
      "high": "30.30",
      "low": "29.00",
      "close": "30.30",
      "average": "29.2852",
      "volume": "47224",
      "turnover": "1383007.9",
      "trades": "97"
    },
    {
      "date": "2023-05-16",
      "bid": "29.40",
      "ask": "29.60",
      "open": "30.30",
      "high": "30.35",
      "low": "28.95",
      "close": "29.40",
      "average": "29.3389",
      "volume": "16088",
      "turnover": "472004.1",
      "trades": "77"
    },
    {
      "date": "2023-05-17",
      "bid": "28.85",
      "ask": "29.15",
      "open": "29.05",
      "high": "29.65",
      "low": "28.85",
      "close": "28.90",
      "average": "28.9757",
      "volume": "4352",
      "turnover": "126102.45",
      "trades": "40"
    },
    {
      "date": "2023-05-19",
      "bid": "28.15",
      "ask": "28.30",
      "open": "28.80",
      "high": "28.80",
      "low": "28.10",
      "close": "28.10",
      "average": "28.3257",
      "volume": "18072",
      "turnover": "511902.75",
      "trades": "118"
    },
    {
      "date": "2023-05-22",
      "bid": "27.80",
      "ask": "27.95",
      "open": "28.00",
      "high": "28.05",
      "low": "27.55",
      "close": "27.85",
      "average": "27.8162",
      "volume": "14569",
      "turnover": "404941.3",
      "trades": "55"
    },
    {
      "date": "2023-05-23",
      "bid": "28.80",
      "ask": "28.90",
      "open": "28.35",
      "high": "29.00",
      "low": "28.35",
      "close": "28.85",
      "average": "28.8666",
      "volume": "4763",
      "turnover": "137491.55",
      "trades": "45"
    },
    {
      "date": "2023-05-24",
      "bid": "28.20",
      "ask": "28.45",
      "open": "28.40",
      "high": "28.60",
      "low": "28.15",
      "close": "28.40",
      "average": "28.4422",
      "volume": "4234",
      "turnover": "120423.88",
      "trades": "45"
    },
    {
      "date": "2023-05-25",
      "bid": "28.00",
      "ask": "28.35",
      "open": "28.15",
      "high": "28.50",
      "low": "28.00",
      "close": "28.30",
      "average": "28.235",
      "volume": "4378",
      "turnover": "123492.8",
      "trades": "33"
    },
    {
      "date": "2023-05-26",
      "bid": "27.80",
      "ask": "28.05",
      "open": "28.40",
      "high": "28.40",
      "low": "27.80",
      "close": "27.90",
      "average": "28.0784",
      "volume": "5580",
      "turnover": "156677.65",
      "trades": "47"
    },
    {
      "date": "2023-05-29",
      "bid": "27.70",
      "ask": "27.90",
      "open": "29.05",
      "high": "29.05",
      "low": "27.60",
      "close": "27.80",
      "average": "28.2195",
      "volume": "6214",
      "turnover": "175355.85",
      "trades": "51"
    },
    {
      "date": "2023-05-30",
      "bid": "27.45",
      "ask": "27.75",
      "open": "27.80",
      "high": "27.80",
      "low": "27.20",
      "close": "27.45",
      "average": "27.4738",
      "volume": "12060",
      "turnover": "331333.55",
      "trades": "68"
    },
    {
      "date": "2023-05-31",
      "bid": "26.90",
      "ask": "27.00",
      "open": "27.30",
      "high": "27.35",
      "low": "26.90",
      "close": "26.90",
      "average": "26.9306",
      "volume": "20334",
      "turnover": "547607.1",
      "trades": "87"
    },
    {
      "date": "2023-06-01",
      "bid": "27.45",
      "ask": "27.70",
      "open": "26.90",
      "high": "27.80",
      "low": "26.55",
      "close": "27.80",
      "average": "27.1977",
      "volume": "30186",
      "turnover": "820991.1",
      "trades": "77"
    },
    {
      "date": "2023-06-02",
      "bid": "28.75",
      "ask": "29.10",
      "open": "27.80",
      "high": "29.10",
      "low": "27.80",
      "close": "28.80",
      "average": "28.7789",
      "volume": "8807",
      "turnover": "253455.35",
      "trades": "83"
    },
    {
      "date": "2023-06-05",
      "bid": "29.10",
      "ask": "29.30",
      "open": "29.05",
      "high": "29.50",
      "low": "29.00",
      "close": "29.35",
      "average": "29.2955",
      "volume": "13165",
      "turnover": "385675.2",
      "trades": "72"
    },
    {
      "date": "2023-06-07",
      "bid": "28.05",
      "ask": "28.30",
      "open": "28.20",
      "high": "29.20",
      "low": "28.20",
      "close": "28.30",
      "average": "28.4574",
      "volume": "63013",
      "turnover": "1793193.73",
      "trades": "145"
    },
    {
      "date": "2023-06-08",
      "bid": "26.25",
      "ask": "26.30",
      "open": "28.80",
      "high": "28.80",
      "low": "25.90",
      "close": "26.30",
      "average": "26.6107",
      "volume": "176051",
      "turnover": "4676692.76",
      "trades": "263"
    },
    {
      "date": "2023-06-09",
      "bid": "24.75",
      "ask": "25.00",
      "open": "27.00",
      "high": "27.00",
      "low": "24.70",
      "close": "25.00",
      "average": "24.873",
      "volume": "253731",
      "turnover": "6311653.75",
      "trades": "628"
    },
    {
      "date": "2023-06-12",
      "bid": "25.05",
      "ask": "25.20",
      "open": "25.10",
      "high": "25.45",
      "low": "23.60",
      "close": "25.45",
      "average": "24.4354",
      "volume": "318499",
      "turnover": "7781623.14",
      "trades": "378"
    },
    {
      "date": "2023-06-13",
      "bid": "25.60",
      "ask": "25.85",
      "open": "25.40",
      "high": "25.90",
      "low": "24.75",
      "close": "25.80",
      "average": "25.3109",
      "volume": "58354",
      "turnover": "1476885.6",
      "trades": "171"
    },
    {
      "date": "2023-06-14",
      "bid": "26.30",
      "ask": "26.50",
      "open": "25.80",
      "high": "26.75",
      "low": "25.80",
      "close": "26.50",
      "average": "26.3897",
      "volume": "25476",
      "turnover": "672304.3",
      "trades": "127"
    },
    {
      "date": "2023-06-15",
      "bid": "25.65",
      "ask": "25.75",
      "open": "26.00",
      "high": "26.20",
      "low": "25.70",
      "close": "26.00",
      "average": "25.8657",
      "volume": "17747",
      "turnover": "459038.15",
      "trades": "118"
    },
    {
      "date": "2023-06-16",
      "bid": "25.65",
      "ask": "25.70",
      "open": "25.55",
      "high": "26.25",
      "low": "25.35",
      "close": "25.35",
      "average": "25.6258",
      "volume": "23465",
      "turnover": "601308.95",
      "trades": "126"
    },
    {
      "date": "2023-06-19",
      "bid": "24.25",
      "ask": "24.35",
      "open": "25.35",
      "high": "25.35",
      "low": "24.25",
      "close": "24.25",
      "average": "24.5888",
      "volume": "14614",
      "turnover": "359340.8",
      "trades": "141"
    },
    {
      "date": "2023-06-20",
      "bid": "23.90",
      "ask": "24.00",
      "open": "23.90",
      "high": "24.00",
      "low": "23.30",
      "close": "23.85",
      "average": "23.6128",
      "volume": "23629",
      "turnover": "557945.65",
      "trades": "152"
    },
    {
      "date": "2023-06-21",
      "bid": "23.80",
      "ask": "24.00",
      "open": "23.85",
      "high": "24.00",
      "low": "23.20",
      "close": "23.85",
      "average": "23.6178",
      "volume": "14931",
      "turnover": "352637.8",
      "trades": "96"
    },
    {
      "date": "2023-06-22",
      "bid": "24.35",
      "ask": "24.55",
      "open": "23.85",
      "high": "24.60",
      "low": "23.75",
      "close": "24.35",
      "average": "24.2544",
      "volume": "36803",
      "turnover": "892634.35",
      "trades": "131"
    },
    {
      "date": "2023-06-26",
      "bid": "24.60",
      "ask": "24.95",
      "open": "24.35",
      "high": "24.45",
      "low": "23.10",
      "close": "24.45",
      "average": "23.7637",
      "volume": "21170",
      "turnover": "503093.85",
      "trades": "111"
    },
    {
      "date": "2023-06-27",
      "bid": "24.80",
      "ask": "24.95",
      "open": "24.50",
      "high": "25.00",
      "low": "24.20",
      "close": "25.00",
      "average": "24.5645",
      "volume": "15481",
      "turnover": "380282.9",
      "trades": "81"
    },
    {
      "date": "2023-06-28",
      "bid": "25.20",
      "ask": "25.25",
      "open": "25.00",
      "high": "25.25",
      "low": "24.90",
      "close": "25.25",
      "average": "25.1833",
      "volume": "10235",
      "turnover": "257751.25",
      "trades": "117"
    },
    {
      "date": "2023-06-29",
      "bid": "25.55",
      "ask": "25.70",
      "open": "25.00",
      "high": "25.80",
      "low": "24.85",
      "close": "25.80",
      "average": "25.2645",
      "volume": "148803",
      "turnover": "3759456.6",
      "trades": "79"
    },
    {
      "date": "2023-06-30",
      "bid": "26.25",
      "ask": "26.40",
      "open": "26.45",
      "high": "26.60",
      "low": "26.00",
      "close": "26.60",
      "average": "26.1687",
      "volume": "89176",
      "turnover": "2333616.65",
      "trades": "68"
    },
    {
      "date": "2023-07-03",
      "bid": "26.50",
      "ask": "26.55",
      "open": "26.60",
      "high": "26.65",
      "low": "26.20",
      "close": "26.50",
      "average": "26.4737",
      "volume": "4737",
      "turnover": "125405.7",
      "trades": "46"
    },
    {
      "date": "2023-07-04",
      "bid": "27.65",
      "ask": "28.15",
      "open": "26.85",
      "high": "28.65",
      "low": "26.85",
      "close": "28.10",
      "average": "28.1879",
      "volume": "48154",
      "turnover": "1357418.25",
      "trades": "190"
    },
    {
      "date": "2023-07-05",
      "bid": "28.15",
      "ask": "28.40",
      "open": "28.10",
      "high": "28.40",
      "low": "27.70",
      "close": "28.35",
      "average": "28.0465",
      "volume": "5650",
      "turnover": "158462.95",
      "trades": "54"
    },
    {
      "date": "2023-07-06",
      "bid": "26.85",
      "ask": "26.90",
      "open": "28.80",
      "high": "28.80",
      "low": "26.70",
      "close": "26.70",
      "average": "27.2708",
      "volume": "6399",
      "turnover": "174505.8",
      "trades": "72"
    },
    {
      "date": "2023-07-07",
      "bid": "26.75",
      "ask": "26.95",
      "open": "27.00",
      "high": "27.05",
      "low": "26.35",
      "close": "27.00",
      "average": "26.8174",
      "volume": "11012",
      "turnover": "295313.05",
      "trades": "53"
    },
    {
      "date": "2023-07-10",
      "bid": "26.35",
      "ask": "26.70",
      "open": "27.00",
      "high": "27.00",
      "low": "26.25",
      "close": "26.40",
      "average": "26.4756",
      "volume": "5362",
      "turnover": "141910.45",
      "trades": "55"
    },
    {
      "date": "2023-07-11",
      "bid": "26.80",
      "ask": "26.90",
      "open": "26.35",
      "high": "27.15",
      "low": "26.35",
      "close": "26.45",
      "average": "26.6561",
      "volume": "7699",
      "turnover": "205225.55",
      "trades": "76"
    },
    {
      "date": "2023-07-12",
      "bid": "27.35",
      "ask": "27.75",
      "open": "26.70",
      "high": "28.50",
      "low": "26.70",
      "close": "27.30",
      "average": "27.8189",
      "volume": "44278",
      "turnover": "1231726.35",
      "trades": "205"
    },
    {
      "date": "2023-07-13",
      "bid": "28.20",
      "ask": "28.35",
      "open": "27.70",
      "high": "28.70",
      "low": "27.70",
      "close": "28.45",
      "average": "28.219",
      "volume": "11556",
      "turnover": "326099.25",
      "trades": "73"
    },
    {
      "date": "2023-07-14",
      "bid": "27.60",
      "ask": "27.85",
      "open": "28.45",
      "high": "28.50",
      "low": "27.50",
      "close": "27.80",
      "average": "27.8725",
      "volume": "20600",
      "turnover": "574174.3",
      "trades": "89"
    },
    {
      "date": "2023-07-17",
      "bid": "27.15",
      "ask": "27.25",
      "open": "27.80",
      "high": "27.80",
      "low": "26.95",
      "close": "27.35",
      "average": "27.2151",
      "volume": "6613",
      "turnover": "179973.75",
      "trades": "61"
    },
    {
      "date": "2023-07-18",
      "bid": "27.30",
      "ask": "27.40",
      "open": "27.25",
      "high": "27.40",
      "low": "26.75",
      "close": "27.35",
      "average": "27.3332",
      "volume": "26195",
      "turnover": "715992.55",
      "trades": "64"
    },
    {
      "date": "2023-07-19",
      "bid": "26.25",
      "ask": "27.95",
      "open": "27.30",
      "high": "29.00",
      "low": "27.30",
      "close": "28.00",
      "average": "28.5024",
      "volume": "20686",
      "turnover": "589600.45",
      "trades": "88"
    },
    {
      "date": "2023-07-20",
      "bid": "28.35",
      "ask": "28.45",
      "open": "32.10",
      "high": "32.10",
      "low": "28.05",
      "close": "28.40",
      "average": "28.6138",
      "volume": "32017",
      "turnover": "916079.55",
      "trades": "107"
    },
    {
      "date": "2023-07-21",
      "bid": "28.55",
      "ask": "28.95",
      "open": "27.50",
      "high": "28.90",
      "low": "27.50",
      "close": "28.90",
      "average": "28.2872",
      "volume": "10675",
      "turnover": "301965.55",
      "trades": "56"
    },
    {
      "date": "2023-07-24",
      "bid": "27.90",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.25",
      "low": "27.65",
      "close": "28.05",
      "average": "27.941",
      "volume": "26392",
      "turnover": "737417.7",
      "trades": "78"
    },
    {
      "date": "2023-07-25",
      "bid": "27.50",
      "ask": "27.65",
      "open": "28.05",
      "high": "28.05",
      "low": "27.20",
      "close": "27.65",
      "average": "27.4821",
      "volume": "21682",
      "turnover": "595866.7",
      "trades": "90"
    },
    {
      "date": "2023-07-26",
      "bid": "27.30",
      "ask": "27.40",
      "open": "27.65",
      "high": "27.65",
      "low": "27.10",
      "close": "27.40",
      "average": "27.3877",
      "volume": "7694",
      "turnover": "210721",
      "trades": "55"
    },
    {
      "date": "2023-07-27",
      "bid": "27.65",
      "ask": "28.00",
      "open": "27.55",
      "high": "28.35",
      "low": "27.55",
      "close": "28.00",
      "average": "27.9431",
      "volume": "8986",
      "turnover": "251096.45",
      "trades": "73"
    },
    {
      "date": "2023-07-28",
      "bid": "27.40",
      "ask": "27.65",
      "open": "27.65",
      "high": "27.65",
      "low": "27.10",
      "close": "27.60",
      "average": "27.3034",
      "volume": "22422",
      "turnover": "612180.55",
      "trades": "98"
    },
    {
      "date": "2023-07-31",
      "bid": "27.55",
      "ask": "27.75",
      "open": "27.60",
      "high": "27.95",
      "low": "27.55",
      "close": "27.80",
      "average": "27.7337",
      "volume": "1902",
      "turnover": "52749.5",
      "trades": "27"
    },
    {
      "date": "2023-08-01",
      "bid": "26.85",
      "ask": "27.00",
      "open": "27.80",
      "high": "28.00",
      "low": "26.85",
      "close": "27.80",
      "average": "27.3595",
      "volume": "13662",
      "turnover": "373785.15",
      "trades": "72"
    },
    {
      "date": "2023-08-02",
      "bid": "27.30",
      "ask": "27.80",
      "open": "27.80",
      "high": "27.80",
      "low": "27.35",
      "close": "27.35",
      "average": "27.3539",
      "volume": "564",
      "turnover": "15427.6",
      "trades": "10"
    },
    {
      "date": "2023-08-03",
      "bid": "27.00",
      "ask": "27.15",
      "open": "27.35",
      "high": "27.45",
      "low": "27.00",
      "close": "27.00",
      "average": "27.3143",
      "volume": "6145",
      "turnover": "167846.5",
      "trades": "45"
    },
    {
      "date": "2023-08-04",
      "bid": "26.80",
      "ask": "27.50",
      "open": "27.60",
      "high": "27.60",
      "low": "26.75",
      "close": "26.75",
      "average": "27.1225",
      "volume": "1736",
      "turnover": "47084.65",
      "trades": "25"
    },
    {
      "date": "2023-08-07",
      "bid": "26.70",
      "ask": "26.90",
      "open": "26.70",
      "high": "27.50",
      "low": "26.55",
      "close": "26.75",
      "average": "26.7397",
      "volume": "9683",
      "turnover": "258920.1",
      "trades": "41"
    },
    {
      "date": "2023-08-08",
      "bid": "26.60",
      "ask": "26.70",
      "open": "26.75",
      "high": "27.00",
      "low": "26.50",
      "close": "26.50",
      "average": "26.6621",
      "volume": "4095",
      "turnover": "109181.3",
      "trades": "29"
    },
    {
      "date": "2023-08-09",
      "bid": "26.75",
      "ask": "26.80",
      "open": "27.40",
      "high": "27.40",
      "low": "26.70",
      "close": "26.70",
      "average": "26.8881",
      "volume": "7716",
      "turnover": "207468.8",
      "trades": "57"
    },
    {
      "date": "2023-08-10",
      "bid": "27.45",
      "ask": "27.80",
      "open": "26.70",
      "high": "27.75",
      "low": "26.70",
      "close": "27.75",
      "average": "27.0304",
      "volume": "29969",
      "turnover": "810075.55",
      "trades": "91"
    },
    {
      "date": "2023-08-11",
      "bid": "28.15",
      "ask": "28.60",
      "open": "28.00",
      "high": "28.90",
      "low": "27.45",
      "close": "28.90",
      "average": "27.9491",
      "volume": "16782",
      "turnover": "469041.2",
      "trades": "93"
    },
    {
      "date": "2023-08-14",
      "bid": "28.20",
      "ask": "28.90",
      "open": "29.40",
      "high": "29.40",
      "low": "28.20",
      "close": "29.00",
      "average": "28.9528",
      "volume": "48208",
      "turnover": "1395758.15",
      "trades": "99"
    },
    {
      "date": "2023-08-15",
      "bid": "28.00",
      "ask": "28.30",
      "open": "28.35",
      "high": "28.65",
      "low": "28.00",
      "close": "28.05",
      "average": "28.2486",
      "volume": "6059",
      "turnover": "171158",
      "trades": "47"
    },
    {
      "date": "2023-08-16",
      "bid": "27.70",
      "ask": "27.95",
      "open": "28.40",
      "high": "28.45",
      "low": "27.60",
      "close": "27.95",
      "average": "27.9968",
      "volume": "17257",
      "turnover": "483140.65",
      "trades": "62"
    },
    {
      "date": "2023-08-17",
      "bid": "27.20",
      "ask": "27.55",
      "open": "27.95",
      "high": "28.00",
      "low": "26.90",
      "close": "27.20",
      "average": "27.3819",
      "volume": "13835",
      "turnover": "378828.2",
      "trades": "60"
    },
    {
      "date": "2023-08-18",
      "bid": "26.35",
      "ask": "26.40",
      "open": "27.20",
      "high": "27.20",
      "low": "25.90",
      "close": "26.20",
      "average": "26.2871",
      "volume": "25308",
      "turnover": "665274.15",
      "trades": "69"
    },
    {
      "date": "2023-08-21",
      "bid": "25.80",
      "ask": "25.95",
      "open": "26.20",
      "high": "26.20",
      "low": "25.80",
      "close": "25.80",
      "average": "25.9157",
      "volume": "4950",
      "turnover": "128282.7",
      "trades": "32"
    },
    {
      "date": "2023-08-22",
      "bid": "26.20",
      "ask": "26.60",
      "open": "27.55",
      "high": "27.55",
      "low": "25.70",
      "close": "25.70",
      "average": "25.9704",
      "volume": "2340",
      "turnover": "60770.7",
      "trades": "27"
    },
    {
      "date": "2023-08-23",
      "bid": "26.60",
      "ask": "26.70",
      "open": "26.30",
      "high": "27.45",
      "low": "26.00",
      "close": "26.50",
      "average": "26.3347",
      "volume": "6821",
      "turnover": "179629.1",
      "trades": "48"
    },
    {
      "date": "2023-08-24",
      "bid": "26.55",
      "ask": "26.95",
      "open": "26.65",
      "high": "28.00",
      "low": "26.55",
      "close": "26.55",
      "average": "27.4898",
      "volume": "9634",
      "turnover": "264836.9",
      "trades": "54"
    },
    {
      "date": "2023-08-25",
      "bid": "25.85",
      "ask": "26.40",
      "open": "26.50",
      "high": "26.50",
      "low": "25.70",
      "close": "25.85",
      "average": "25.8516",
      "volume": "27790",
      "turnover": "718416.5",
      "trades": "72"
    },
    {
      "date": "2023-08-28",
      "bid": "25.55",
      "ask": "26.45",
      "open": "25.85",
      "high": "26.70",
      "low": "25.50",
      "close": "25.85",
      "average": "26.2625",
      "volume": "5569",
      "turnover": "146255.9",
      "trades": "40"
    },
    {
      "date": "2023-08-29",
      "bid": "25.30",
      "ask": "25.90",
      "open": "25.85",
      "high": "26.45",
      "low": "25.20",
      "close": "25.20",
      "average": "25.4635",
      "volume": "48623",
      "turnover": "1238141.55",
      "trades": "87"
    },
    {
      "date": "2023-08-30",
      "bid": "25.05",
      "ask": "25.25",
      "open": "25.00",
      "high": "26.00",
      "low": "25.00",
      "close": "25.05",
      "average": "25.2142",
      "volume": "14730",
      "turnover": "371405.7",
      "trades": "75"
    },
    {
      "date": "2023-08-31",
      "bid": "25.50",
      "ask": "26.00",
      "open": "25.35",
      "high": "26.00",
      "low": "25.05",
      "close": "25.95",
      "average": "25.4964",
      "volume": "14657",
      "turnover": "373701.05",
      "trades": "50"
    },
    {
      "date": "2023-09-01",
      "bid": "26.20",
      "ask": "26.70",
      "open": "25.95",
      "high": "27.10",
      "low": "24.95",
      "close": "26.60",
      "average": "26.0292",
      "volume": "26843",
      "turnover": "698700.65",
      "trades": "92"
    },
    {
      "date": "2023-09-04",
      "bid": "26.70",
      "ask": "26.75",
      "open": "26.00",
      "high": "26.75",
      "low": "26.00",
      "close": "26.70",
      "average": "26.6106",
      "volume": "58830",
      "turnover": "1565502.65",
      "trades": "74"
    },
    {
      "date": "2023-09-05",
      "bid": "26.50",
      "ask": "26.55",
      "open": "27.10",
      "high": "27.45",
      "low": "26.50",
      "close": "26.50",
      "average": "26.5856",
      "volume": "19856",
      "turnover": "527884.15",
      "trades": "50"
    },
    {
      "date": "2023-09-06",
      "bid": "26.50",
      "ask": "26.65",
      "open": "26.50",
      "high": "26.70",
      "low": "26.50",
      "close": "26.50",
      "average": "26.5951",
      "volume": "3330",
      "turnover": "88561.8",
      "trades": "18"
    },
    {
      "date": "2023-09-07",
      "bid": "26.50",
      "ask": "26.60",
      "open": "26.00",
      "high": "26.60",
      "low": "26.00",
      "close": "26.50",
      "average": "26.5127",
      "volume": "16389",
      "turnover": "434516.8",
      "trades": "71"
    },
    {
      "date": "2023-09-08",
      "bid": "26.50",
      "ask": "26.60",
      "open": "26.50",
      "high": "26.65",
      "low": "26.50",
      "close": "26.50",
      "average": "26.5742",
      "volume": "6867",
      "turnover": "182485.25",
      "trades": "41"
    },
    {
      "date": "2023-09-11",
      "bid": "26.60",
      "ask": "26.85",
      "open": "26.50",
      "high": "26.85",
      "low": "26.50",
      "close": "26.50",
      "average": "26.7077",
      "volume": "47690",
      "turnover": "1265382.55",
      "trades": "51"
    },
    {
      "date": "2023-09-12",
      "bid": "26.50",
      "ask": "26.70",
      "open": "26.50",
      "high": "26.85",
      "low": "26.50",
      "close": "26.50",
      "average": "26.5256",
      "volume": "5915",
      "turnover": "156898.85",
      "trades": "66"
    },
    {
      "date": "2023-09-13",
      "bid": "26.50",
      "ask": "26.60",
      "open": "26.50",
      "high": "26.90",
      "low": "26.50",
      "close": "26.50",
      "average": "26.5549",
      "volume": "9211",
      "turnover": "244597.45",
      "trades": "52"
    },
    {
      "date": "2023-09-14",
      "bid": "26.80",
      "ask": "26.95",
      "open": "27.00",
      "high": "27.00",
      "low": "26.55",
      "close": "26.55",
      "average": "26.808",
      "volume": "27390",
      "turnover": "734270.05",
      "trades": "87"
    },
    {
      "date": "2023-09-15",
      "bid": "26.90",
      "ask": "27.10",
      "open": "27.50",
      "high": "27.85",
      "low": "26.35",
      "close": "26.35",
      "average": "26.6641",
      "volume": "63325",
      "turnover": "1688504.5",
      "trades": "69"
    },
    {
      "date": "2023-09-18",
      "bid": "26.40",
      "ask": "26.70",
      "open": "26.35",
      "high": "26.90",
      "low": "26.35",
      "close": "26.45",
      "average": "26.5544",
      "volume": "3788",
      "turnover": "100588.1",
      "trades": "35"
    },
    {
      "date": "2023-09-19",
      "bid": "27.10",
      "ask": "27.25",
      "open": "26.95",
      "high": "27.45",
      "low": "26.80",
      "close": "27.20",
      "average": "27.0973",
      "volume": "18752",
      "turnover": "508129.4",
      "trades": "95"
    },
    {
      "date": "2023-09-20",
      "bid": "27.10",
      "ask": "27.40",
      "open": "27.625",
      "high": "27.65",
      "low": "27.10",
      "close": "27.30",
      "average": "27.5994",
      "volume": "21666",
      "turnover": "597968.5",
      "trades": "31"
    },
    {
      "date": "2023-09-21",
      "bid": "26.90",
      "ask": "27.20",
      "open": "27.30",
      "high": "27.30",
      "low": "26.05",
      "close": "26.55",
      "average": "26.8333",
      "volume": "38132",
      "turnover": "1023208.35",
      "trades": "70"
    },
    {
      "date": "2023-09-22",
      "bid": "26.20",
      "ask": "26.30",
      "open": "27.95",
      "high": "27.95",
      "low": "26.05",
      "close": "26.10",
      "average": "26.6599",
      "volume": "4607",
      "turnover": "122822",
      "trades": "45"
    },
    {
      "date": "2023-09-25",
      "bid": "25.95",
      "ask": "26.30",
      "open": "26.10",
      "high": "26.70",
      "low": "25.80",
      "close": "26.10",
      "average": "26.0941",
      "volume": "13927",
      "turnover": "363367.2",
      "trades": "90"
    },
    {
      "date": "2023-09-26",
      "bid": "24.85",
      "ask": "25.00",
      "open": "25.80",
      "high": "25.80",
      "low": "24.50",
      "close": "24.85",
      "average": "25.0994",
      "volume": "20378",
      "turnover": "511474.65",
      "trades": "90"
    },
    {
      "date": "2023-09-27",
      "bid": "24.10",
      "ask": "24.15",
      "open": "24.50",
      "high": "24.85",
      "low": "24.05",
      "close": "24.05",
      "average": "24.4194",
      "volume": "46530",
      "turnover": "1136232.75",
      "trades": "97"
    },
    {
      "date": "2023-09-28",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.10",
      "low": "23.70",
      "close": "23.75",
      "average": "23.9329",
      "volume": "80026",
      "turnover": "1915147.13",
      "trades": "134"
    },
    {
      "date": "2023-09-29",
      "bid": "23.85",
      "ask": "24.00",
      "open": "23.65",
      "high": "24.10",
      "low": "23.65",
      "close": "23.95",
      "average": "23.8982",
      "volume": "141424",
      "turnover": "3379781.2",
      "trades": "62"
    },
    {
      "date": "2023-10-02",
      "bid": "24.15",
      "ask": "24.40",
      "open": "23.95",
      "high": "24.70",
      "low": "23.95",
      "close": "24.25",
      "average": "24.5639",
      "volume": "38870",
      "turnover": "953761.58",
      "trades": "59"
    },
    {
      "date": "2023-10-03",
      "bid": "24.10",
      "ask": "24.35",
      "open": "24.10",
      "high": "24.70",
      "low": "23.90",
      "close": "24.05",
      "average": "24.1667",
      "volume": "39403",
      "turnover": "952240.8",
      "trades": "47"
    },
    {
      "date": "2023-10-04",
      "bid": "23.25",
      "ask": "23.50",
      "open": "23.95",
      "high": "23.95",
      "low": "22.95",
      "close": "23.50",
      "average": "23.4346",
      "volume": "141354",
      "turnover": "3313001.25",
      "trades": "92"
    },
    {
      "date": "2023-10-05",
      "bid": "23.95",
      "ask": "24.15",
      "open": "23.75",
      "high": "24.85",
      "low": "23.75",
      "close": "23.95",
      "average": "24.0496",
      "volume": "2436",
      "turnover": "58495.3",
      "trades": "17"
    },
    {
      "date": "2023-10-06",
      "bid": "23.95",
      "ask": "24.30",
      "open": "23.90",
      "high": "24.30",
      "low": "23.90",
      "close": "23.95",
      "average": "24.0259",
      "volume": "2575",
      "turnover": "61866.8",
      "trades": "27"
    },
    {
      "date": "2023-10-09",
      "bid": "23.95",
      "ask": "24.15",
      "open": "24.20",
      "high": "24.45",
      "low": "23.95",
      "close": "23.95",
      "average": "24.3005",
      "volume": "3837",
      "turnover": "93220.82",
      "trades": "36"
    },
    {
      "date": "2023-10-10",
      "bid": "24.65",
      "ask": "25.25",
      "open": "24.50",
      "high": "26.75",
      "low": "24.05",
      "close": "24.60",
      "average": "24.9696",
      "volume": "124417",
      "turnover": "3106637.6",
      "trades": "147"
    },
    {
      "date": "2023-10-11",
      "bid": "24.95",
      "ask": "25.25",
      "open": "24.80",
      "high": "25.30",
      "low": "24.40",
      "close": "25.30",
      "average": "24.7583",
      "volume": "14279",
      "turnover": "353523.3",
      "trades": "47"
    },
    {
      "date": "2023-10-12",
      "bid": "25.25",
      "ask": "25.85",
      "open": "25.15",
      "high": "26.15",
      "low": "24.50",
      "close": "25.70",
      "average": "25.7493",
      "volume": "31913",
      "turnover": "821738.5",
      "trades": "76"
    },
    {
      "date": "2023-10-13",
      "bid": "24.95",
      "ask": "25.50",
      "open": "25.65",
      "high": "25.65",
      "low": "24.50",
      "close": "25.35",
      "average": "24.8206",
      "volume": "12988",
      "turnover": "322370.15",
      "trades": "56"
    },
    {
      "date": "2023-10-16",
      "bid": "24.70",
      "ask": "25.00",
      "open": "25.00",
      "high": "25.30",
      "low": "24.55",
      "close": "24.80",
      "average": "24.8867",
      "volume": "14126",
      "turnover": "351549.85",
      "trades": "62"
    },
    {
      "date": "2023-10-17",
      "bid": "23.55",
      "ask": "23.60",
      "open": "23.50",
      "high": "24.45",
      "low": "23.50",
      "close": "23.55",
      "average": "23.7637",
      "volume": "34612",
      "turnover": "822295.4",
      "trades": "94"
    },
    {
      "date": "2023-10-18",
      "bid": "23.60",
      "ask": "23.85",
      "open": "23.70",
      "high": "24.00",
      "low": "23.50",
      "close": "23.60",
      "average": "23.666",
      "volume": "55407",
      "turnover": "1311075.48",
      "trades": "93"
    },
    {
      "date": "2023-10-19",
      "bid": "23.40",
      "ask": "23.50",
      "open": "23.65",
      "high": "24.40",
      "low": "23.05",
      "close": "23.40",
      "average": "24.0811",
      "volume": "6881",
      "turnover": "165645.2",
      "trades": "23"
    },
    {
      "date": "2023-10-20",
      "bid": "23.60",
      "ask": "23.80",
      "open": "23.85",
      "high": "24.00",
      "low": "23.35",
      "close": "23.80",
      "average": "23.6106",
      "volume": "44309",
      "turnover": "1046162.85",
      "trades": "67"
    },
    {
      "date": "2023-10-23",
      "bid": "23.10",
      "ask": "23.40",
      "open": "24.00",
      "high": "24.25",
      "low": "23.00",
      "close": "23.15",
      "average": "23.4471",
      "volume": "7099",
      "turnover": "166451",
      "trades": "30"
    },
    {
      "date": "2023-10-24",
      "bid": "23.45",
      "ask": "23.75",
      "open": "24.00",
      "high": "24.10",
      "low": "23.05",
      "close": "23.40",
      "average": "23.2852",
      "volume": "19291",
      "turnover": "449204.85",
      "trades": "52"
    },
    {
      "date": "2023-10-25",
      "bid": "22.60",
      "ask": "22.85",
      "open": "24.15",
      "high": "24.20",
      "low": "22.60",
      "close": "22.60",
      "average": "22.7696",
      "volume": "80765",
      "turnover": "1838987.1",
      "trades": "72"
    },
    {
      "date": "2023-10-26",
      "bid": "22.80",
      "ask": "22.95",
      "open": "22.60",
      "high": "22.95",
      "low": "22.55",
      "close": "22.75",
      "average": "22.8782",
      "volume": "3989",
      "turnover": "91261.05",
      "trades": "37"
    },
    {
      "date": "2023-10-27",
      "bid": "22.85",
      "ask": "22.90",
      "open": "22.75",
      "high": "23.00",
      "low": "22.50",
      "close": "22.95",
      "average": "22.7884",
      "volume": "12997",
      "turnover": "296180.45",
      "trades": "53"
    },
    {
      "date": "2023-10-30",
      "bid": "22.65",
      "ask": "23.00",
      "open": "23.00",
      "high": "23.00",
      "low": "22.55",
      "close": "22.55",
      "average": "22.8298",
      "volume": "10441",
      "turnover": "238366.45",
      "trades": "28"
    },
    {
      "date": "2023-10-31",
      "bid": "22.35",
      "ask": "22.80",
      "open": "22.55",
      "high": "23.00",
      "low": "22.00",
      "close": "22.40",
      "average": "22.6867",
      "volume": "26610",
      "turnover": "603693.35",
      "trades": "76"
    },
    {
      "date": "2023-11-01",
      "bid": "22.45",
      "ask": "22.85",
      "open": "23.35",
      "high": "23.35",
      "low": "22.40",
      "close": "22.45",
      "average": "22.722",
      "volume": "34508",
      "turnover": "784090.65",
      "trades": "93"
    },
    {
      "date": "2023-11-02",
      "bid": "23.30",
      "ask": "24.20",
      "open": "22.85",
      "high": "24.15",
      "low": "22.85",
      "close": "23.45",
      "average": "23.4972",
      "volume": "25261",
      "turnover": "593563.35",
      "trades": "79"
    },
    {
      "date": "2023-11-03",
      "bid": "24.05",
      "ask": "24.35",
      "open": "24.75",
      "high": "24.75",
      "low": "23.50",
      "close": "24.00",
      "average": "24.0648",
      "volume": "16001",
      "turnover": "385060.2",
      "trades": "36"
    },
    {
      "date": "2023-11-06",
      "bid": "24.30",
      "ask": "24.75",
      "open": "24.00",
      "high": "24.95",
      "low": "23.15",
      "close": "24.50",
      "average": "24.2823",
      "volume": "9293",
      "turnover": "225655.5",
      "trades": "53"
    },
    {
      "date": "2023-11-07",
      "bid": "24.20",
      "ask": "24.70",
      "open": "24.30",
      "high": "24.80",
      "low": "24.10",
      "close": "24.40",
      "average": "24.5526",
      "volume": "9917",
      "turnover": "243488.2",
      "trades": "38"
    },
    {
      "date": "2023-11-08",
      "bid": "25.40",
      "ask": "25.65",
      "open": "24.40",
      "high": "26.00",
      "low": "24.20",
      "close": "25.65",
      "average": "25.0159",
      "volume": "25928",
      "turnover": "648611.9",
      "trades": "59"
    },
    {
      "date": "2023-11-09",
      "bid": "25.55",
      "ask": "25.75",
      "open": "25.50",
      "high": "26.00",
      "low": "24.85",
      "close": "25.50",
      "average": "25.29",
      "volume": "49877",
      "turnover": "1261391.3",
      "trades": "61"
    },
    {
      "date": "2023-11-10",
      "bid": "25.65",
      "ask": "25.80",
      "open": "25.90",
      "high": "26.05",
      "low": "25.35",
      "close": "25.55",
      "average": "25.7763",
      "volume": "18324",
      "turnover": "472325.15",
      "trades": "57"
    },
    {
      "date": "2023-11-13",
      "bid": "26.40",
      "ask": "26.60",
      "open": "25.70",
      "high": "27.60",
      "low": "25.70",
      "close": "26.40",
      "average": "26.8755",
      "volume": "17313",
      "turnover": "465295.85",
      "trades": "63"
    },
    {
      "date": "2023-11-14",
      "bid": "27.65",
      "ask": "28.05",
      "open": "27.85",
      "high": "28.25",
      "low": "26.20",
      "close": "27.70",
      "average": "27.6659",
      "volume": "51916",
      "turnover": "1436304.3",
      "trades": "89"
    },
    {
      "date": "2023-11-15",
      "bid": "27.30",
      "ask": "28.00",
      "open": "28.30",
      "high": "28.75",
      "low": "27.35",
      "close": "27.35",
      "average": "28.2958",
      "volume": "31016",
      "turnover": "877623.35",
      "trades": "85"
    },
    {
      "date": "2023-11-16",
      "bid": "27.60",
      "ask": "28.00",
      "open": "27.35",
      "high": "28.85",
      "low": "27.35",
      "close": "27.60",
      "average": "27.8289",
      "volume": "4770",
      "turnover": "132743.9",
      "trades": "27"
    },
    {
      "date": "2023-11-17",
      "bid": "27.75",
      "ask": "27.95",
      "open": "26.40",
      "high": "28.10",
      "low": "26.40",
      "close": "28.00",
      "average": "27.7393",
      "volume": "59755",
      "turnover": "1657562.75",
      "trades": "66"
    },
    {
      "date": "2023-11-20",
      "bid": "28.00",
      "ask": "28.30",
      "open": "28.00",
      "high": "28.50",
      "low": "27.35",
      "close": "28.00",
      "average": "28.0909",
      "volume": "29132",
      "turnover": "818344.85",
      "trades": "69"
    },
    {
      "date": "2023-11-21",
      "bid": "28.20",
      "ask": "28.35",
      "open": "28.00",
      "high": "28.45",
      "low": "27.95",
      "close": "28.35",
      "average": "28.2966",
      "volume": "32894",
      "turnover": "930788.15",
      "trades": "102"
    },
    {
      "date": "2023-11-22",
      "bid": "27.85",
      "ask": "28.20",
      "open": "28.35",
      "high": "28.40",
      "low": "27.85",
      "close": "27.85",
      "average": "27.9706",
      "volume": "8515",
      "turnover": "238169.3",
      "trades": "43"
    },
    {
      "date": "2023-11-23",
      "bid": "28.75",
      "ask": "28.95",
      "open": "27.85",
      "high": "30.05",
      "low": "27.85",
      "close": "29.00",
      "average": "29.4264",
      "volume": "48404",
      "turnover": "1424711.2",
      "trades": "104"
    },
    {
      "date": "2023-11-24",
      "bid": "28.40",
      "ask": "28.80",
      "open": "28.75",
      "high": "28.75",
      "low": "28.35",
      "close": "28.50",
      "average": "28.7208",
      "volume": "4514",
      "turnover": "129645.9",
      "trades": "28"
    },
    {
      "date": "2023-11-27",
      "bid": "27.75",
      "ask": "28.35",
      "open": "28.50",
      "high": "29.65",
      "low": "27.65",
      "close": "27.85",
      "average": "28.4952",
      "volume": "19329",
      "turnover": "550783.45",
      "trades": "82"
    },
    {
      "date": "2023-11-28",
      "bid": "28.40",
      "ask": "28.75",
      "open": "27.85",
      "high": "28.80",
      "low": "27.60",
      "close": "28.75",
      "average": "28.5003",
      "volume": "34299",
      "turnover": "977531.1",
      "trades": "79"
    },
    {
      "date": "2023-11-29",
      "bid": "29.00",
      "ask": "29.35",
      "open": "29.00",
      "high": "29.50",
      "low": "28.55",
      "close": "29.15",
      "average": "29.228",
      "volume": "22730",
      "turnover": "664353.25",
      "trades": "56"
    },
    {
      "date": "2023-11-30",
      "bid": "28.70",
      "ask": "28.95",
      "open": "29.00",
      "high": "29.40",
      "low": "28.20",
      "close": "28.95",
      "average": "28.8613",
      "volume": "8600",
      "turnover": "248207.35",
      "trades": "48"
    },
    {
      "date": "2023-12-01",
      "bid": "29.00",
      "ask": "29.15",
      "open": "28.00",
      "high": "29.35",
      "low": "28.00",
      "close": "29.00",
      "average": "28.8939",
      "volume": "16468",
      "turnover": "475825.25",
      "trades": "47"
    },
    {
      "date": "2023-12-04",
      "bid": "29.00",
      "ask": "29.25",
      "open": "29.00",
      "high": "29.05",
      "low": "28.40",
      "close": "29.00",
      "average": "28.8635",
      "volume": "13449",
      "turnover": "388185.2",
      "trades": "57"
    },
    {
      "date": "2023-12-05",
      "bid": "28.85",
      "ask": "29.35",
      "open": "29.00",
      "high": "29.65",
      "low": "28.50",
      "close": "29.50",
      "average": "29.2486",
      "volume": "22819",
      "turnover": "667423.05",
      "trades": "65"
    },
    {
      "date": "2023-12-06",
      "bid": "29.85",
      "ask": "29.95",
      "open": "29.65",
      "high": "30.20",
      "low": "29.00",
      "close": "29.80",
      "average": "29.7441",
      "volume": "95974",
      "turnover": "2854661.2",
      "trades": "108"
    },
    {
      "date": "2023-12-07",
      "bid": "29.75",
      "ask": "29.80",
      "open": "29.80",
      "high": "30.00",
      "low": "29.35",
      "close": "29.75",
      "average": "29.6084",
      "volume": "21589",
      "turnover": "639215.65",
      "trades": "58"
    },
    {
      "date": "2023-12-08",
      "bid": "29.40",
      "ask": "29.55",
      "open": "28.85",
      "high": "29.75",
      "low": "28.00",
      "close": "29.70",
      "average": "29.2427",
      "volume": "5930",
      "turnover": "173424.15",
      "trades": "35"
    },
    {
      "date": "2023-12-11",
      "bid": "29.30",
      "ask": "29.75",
      "open": "29.70",
      "high": "29.75",
      "low": "28.90",
      "close": "29.35",
      "average": "29.2478",
      "volume": "14297",
      "turnover": "418156.25",
      "trades": "48"
    },
    {
      "date": "2023-12-12",
      "bid": "28.10",
      "ask": "28.35",
      "open": "29.80",
      "high": "29.80",
      "low": "27.10",
      "close": "28.15",
      "average": "27.8628",
      "volume": "38666",
      "turnover": "1077341.2",
      "trades": "122"
    },
    {
      "date": "2023-12-13",
      "bid": "27.80",
      "ask": "27.95",
      "open": "27.85",
      "high": "28.10",
      "low": "27.80",
      "close": "27.80",
      "average": "27.8255",
      "volume": "12122",
      "turnover": "337300.8",
      "trades": "34"
    },
    {
      "date": "2023-12-14",
      "bid": "29.10",
      "ask": "29.40",
      "open": "28.45",
      "high": "30.00",
      "low": "28.45",
      "close": "29.40",
      "average": "29.4454",
      "volume": "53960",
      "turnover": "1588910",
      "trades": "128"
    },
    {
      "date": "2023-12-15",
      "bid": "28.95",
      "ask": "29.10",
      "open": "29.25",
      "high": "29.75",
      "low": "28.95",
      "close": "29.10",
      "average": "29.229",
      "volume": "94276",
      "turnover": "2755593.2",
      "trades": "195"
    },
    {
      "date": "2023-12-18",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.75",
      "high": "32.25",
      "low": "31.15",
      "close": "31.50",
      "average": "31.7578",
      "volume": "901444",
      "turnover": "28629623.67",
      "trades": "1409"
    },
    {
      "date": "2023-12-19",
      "bid": "33.85",
      "ask": "34.15",
      "open": "32.00",
      "high": "34.40",
      "low": "32.00",
      "close": "34.40",
      "average": "32.9946",
      "volume": "534318",
      "turnover": "17629600.5",
      "trades": "1085"
    },
    {
      "date": "2023-12-20",
      "bid": "36.40",
      "ask": "36.50",
      "open": "35.50",
      "high": "37.80",
      "low": "35.00",
      "close": "36.35",
      "average": "36.41",
      "volume": "410747",
      "turnover": "14956348.43",
      "trades": "1189"
    },
    {
      "date": "2023-12-21",
      "bid": "36.30",
      "ask": "36.40",
      "open": "36.50",
      "high": "36.90",
      "low": "35.50",
      "close": "36.00",
      "average": "36.3591",
      "volume": "313335",
      "turnover": "11392568.5",
      "trades": "543"
    },
    {
      "date": "2023-12-22",
      "bid": "36.10",
      "ask": "36.25",
      "open": "36.00",
      "high": "36.50",
      "low": "36.00",
      "close": "36.25",
      "average": "36.2833",
      "volume": "79932",
      "turnover": "2899155.2",
      "trades": "284"
    },
    {
      "date": "2023-12-27",
      "bid": "36.35",
      "ask": "36.50",
      "open": "36.50",
      "high": "36.80",
      "low": "36.25",
      "close": "36.40",
      "average": "36.5408",
      "volume": "110159",
      "turnover": "4027035.85",
      "trades": "257"
    },
    {
      "date": "2023-12-28",
      "bid": "35.80",
      "ask": "36.00",
      "open": "36.80",
      "high": "36.80",
      "low": "34.80",
      "close": "35.80",
      "average": "35.5209",
      "volume": "147792",
      "turnover": "5250127.13",
      "trades": "401"
    },
    {
      "date": "2023-12-29",
      "bid": "35.40",
      "ask": "35.50",
      "open": "35.50",
      "high": "36.20",
      "low": "35.00",
      "close": "35.45",
      "average": "35.6279",
      "volume": "129128",
      "turnover": "4605790.38",
      "trades": "305"
    },
    {
      "date": "2024-01-02",
      "bid": "35.40",
      "ask": "35.60",
      "open": "35.90",
      "high": "35.90",
      "low": "34.15",
      "close": "35.60",
      "average": "34.9743",
      "volume": "131636",
      "turnover": "4603880.84",
      "trades": "314"
    },
    {
      "date": "2024-01-03",
      "bid": "35.25",
      "ask": "35.35",
      "open": "35.60",
      "high": "36.10",
      "low": "34.95",
      "close": "35.25",
      "average": "35.3132",
      "volume": "49574",
      "turnover": "1750611.85",
      "trades": "190"
    },
    {
      "date": "2024-01-04",
      "bid": "35.80",
      "ask": "35.90",
      "open": "35.30",
      "high": "36.20",
      "low": "35.25",
      "close": "35.80",
      "average": "35.7522",
      "volume": "77293",
      "turnover": "2771147.21",
      "trades": "233"
    },
    {
      "date": "2024-01-05",
      "bid": "35.80",
      "ask": "35.95",
      "open": "35.80",
      "high": "35.95",
      "low": "35.30",
      "close": "35.90",
      "average": "35.6926",
      "volume": "16755",
      "turnover": "598029.55",
      "trades": "102"
    },
    {
      "date": "2024-01-08",
      "bid": "35.75",
      "ask": "35.80",
      "open": "36.00",
      "high": "36.00",
      "low": "35.30",
      "close": "35.90",
      "average": "35.6469",
      "volume": "49016",
      "turnover": "1747267.35",
      "trades": "235"
    },
    {
      "date": "2024-01-09",
      "bid": "36.00",
      "ask": "36.20",
      "open": "36.00",
      "high": "36.50",
      "low": "35.45",
      "close": "35.95",
      "average": "36.067",
      "volume": "108958",
      "turnover": "3929366.75",
      "trades": "331"
    },
    {
      "date": "2024-01-10",
      "bid": "35.95",
      "ask": "36.00",
      "open": "35.95",
      "high": "36.40",
      "low": "35.60",
      "close": "36.00",
      "average": "36.0302",
      "volume": "59767",
      "turnover": "2153414.04",
      "trades": "160"
    },
    {
      "date": "2024-01-11",
      "bid": "35.50",
      "ask": "35.65",
      "open": "36.40",
      "high": "36.40",
      "low": "35.45",
      "close": "35.45",
      "average": "36.0239",
      "volume": "48058",
      "turnover": "1731236.7",
      "trades": "182"
    },
    {
      "date": "2024-01-12",
      "bid": "35.80",
      "ask": "35.90",
      "open": "35.40",
      "high": "36.35",
      "low": "35.15",
      "close": "35.80",
      "average": "35.8778",
      "volume": "60342",
      "turnover": "2164936.5",
      "trades": "176"
    },
    {
      "date": "2024-01-15",
      "bid": "35.85",
      "ask": "36.00",
      "open": "36.45",
      "high": "36.50",
      "low": "35.40",
      "close": "35.95",
      "average": "36.0856",
      "volume": "83356",
      "turnover": "3007951.8",
      "trades": "368"
    },
    {
      "date": "2024-01-16",
      "bid": "34.85",
      "ask": "35.15",
      "open": "35.95",
      "high": "35.95",
      "low": "34.65",
      "close": "34.80",
      "average": "35.0518",
      "volume": "64282",
      "turnover": "2253162.85",
      "trades": "289"
    },
    {
      "date": "2024-01-17",
      "bid": "33.70",
      "ask": "33.90",
      "open": "35.00",
      "high": "35.00",
      "low": "33.45",
      "close": "33.60",
      "average": "33.9886",
      "volume": "78704",
      "turnover": "2675036.35",
      "trades": "419"
    },
    {
      "date": "2024-01-18",
      "bid": "34.00",
      "ask": "34.10",
      "open": "33.10",
      "high": "34.55",
      "low": "33.10",
      "close": "34.05",
      "average": "34.077",
      "volume": "74393",
      "turnover": "2535090.45",
      "trades": "228"
    },
    {
      "date": "2024-01-19",
      "bid": "32.70",
      "ask": "32.90",
      "open": "34.40",
      "high": "34.65",
      "low": "32.00",
      "close": "32.60",
      "average": "33.8626",
      "volume": "291732",
      "turnover": "9879397.85",
      "trades": "318"
    },
    {
      "date": "2024-01-22",
      "bid": "33.10",
      "ask": "33.25",
      "open": "32.25",
      "high": "34.00",
      "low": "32.25",
      "close": "33.25",
      "average": "33.1426",
      "volume": "54746",
      "turnover": "1814424.9",
      "trades": "172"
    },
    {
      "date": "2024-01-23",
      "bid": "32.70",
      "ask": "32.95",
      "open": "33.20",
      "high": "33.60",
      "low": "31.65",
      "close": "32.75",
      "average": "32.4056",
      "volume": "91741",
      "turnover": "2972924.2",
      "trades": "298"
    },
    {
      "date": "2024-01-24",
      "bid": "33.85",
      "ask": "34.05",
      "open": "33.65",
      "high": "34.80",
      "low": "33.65",
      "close": "34.05",
      "average": "34.1666",
      "volume": "200916",
      "turnover": "6864558.1",
      "trades": "255"
    },
    {
      "date": "2024-01-25",
      "bid": "34.25",
      "ask": "34.40",
      "open": "34.05",
      "high": "34.50",
      "low": "33.95",
      "close": "34.15",
      "average": "34.1737",
      "volume": "54448",
      "turnover": "1861901.93",
      "trades": "151"
    },
    {
      "date": "2024-01-26",
      "bid": "33.95",
      "ask": "34.15",
      "open": "34.15",
      "high": "34.35",
      "low": "32.80",
      "close": "34.15",
      "average": "33.426",
      "volume": "62009",
      "turnover": "2072714.35",
      "trades": "195"
    },
    {
      "date": "2024-01-29",
      "bid": "34.00",
      "ask": "34.35",
      "open": "34.15",
      "high": "34.50",
      "low": "33.50",
      "close": "34.00",
      "average": "34.2575",
      "volume": "93261",
      "turnover": "3194892.55",
      "trades": "345"
    },
    {
      "date": "2024-01-30",
      "bid": "33.00",
      "ask": "33.25",
      "open": "33.75",
      "high": "34.30",
      "low": "32.90",
      "close": "32.95",
      "average": "33.4769",
      "volume": "94417",
      "turnover": "3164463.75",
      "trades": "254"
    },
    {
      "date": "2024-01-31",
      "bid": "32.75",
      "ask": "32.90",
      "open": "32.30",
      "high": "33.30",
      "low": "32.20",
      "close": "32.80",
      "average": "32.6636",
      "volume": "75431",
      "turnover": "2465448.15",
      "trades": "262"
    },
    {
      "date": "2024-02-01",
      "bid": "33.75",
      "ask": "33.85",
      "open": "32.80",
      "high": "34.05",
      "low": "31.95",
      "close": "33.85",
      "average": "33.0297",
      "volume": "90839",
      "turnover": "3001284.98",
      "trades": "243"
    },
    {
      "date": "2024-02-02",
      "bid": "32.70",
      "ask": "32.90",
      "open": "33.75",
      "high": "33.75",
      "low": "32.60",
      "close": "32.60",
      "average": "33.2437",
      "volume": "84889",
      "turnover": "2822026",
      "trades": "214"
    },
    {
      "date": "2024-02-05",
      "bid": "32.40",
      "ask": "32.60",
      "open": "32.45",
      "high": "33.50",
      "low": "32.15",
      "close": "32.50",
      "average": "32.8813",
      "volume": "61848",
      "turnover": "2033640.05",
      "trades": "190"
    },
    {
      "date": "2024-02-06",
      "bid": "33.40",
      "ask": "33.70",
      "open": "32.55",
      "high": "33.55",
      "low": "32.50",
      "close": "33.35",
      "average": "32.9287",
      "volume": "46066",
      "turnover": "1516895.4",
      "trades": "207"
    },
    {
      "date": "2024-02-07",
      "bid": "34.00",
      "ask": "34.45",
      "open": "33.35",
      "high": "34.45",
      "low": "32.00",
      "close": "33.90",
      "average": "33.2296",
      "volume": "231029",
      "turnover": "7675538.5",
      "trades": "473"
    },
    {
      "date": "2024-02-08",
      "bid": "33.90",
      "ask": "34.10",
      "open": "33.90",
      "high": "34.50",
      "low": "33.80",
      "close": "33.90",
      "average": "34.2427",
      "volume": "148771",
      "turnover": "5096468.04",
      "trades": "315"
    },
    {
      "date": "2024-02-09",
      "bid": "33.25",
      "ask": "33.35",
      "open": "33.45",
      "high": "34.00",
      "low": "33.00",
      "close": "33.50",
      "average": "33.4408",
      "volume": "96261",
      "turnover": "3219040.55",
      "trades": "295"
    },
    {
      "date": "2024-02-12",
      "bid": "33.95",
      "ask": "34.00",
      "open": "33.55",
      "high": "34.50",
      "low": "33.45",
      "close": "33.95",
      "average": "34.0914",
      "volume": "157871",
      "turnover": "5386771.48",
      "trades": "334"
    },
    {
      "date": "2024-02-13",
      "bid": "32.75",
      "ask": "32.90",
      "open": "33.95",
      "high": "34.40",
      "low": "32.50",
      "close": "32.70",
      "average": "33.5315",
      "volume": "117135",
      "turnover": "3931251.18",
      "trades": "367"
    },
    {
      "date": "2024-02-14",
      "bid": "32.95",
      "ask": "33.05",
      "open": "32.70",
      "high": "33.50",
      "low": "32.45",
      "close": "33.00",
      "average": "33.0873",
      "volume": "104606",
      "turnover": "3461152.15",
      "trades": "283"
    },
    {
      "date": "2024-02-15",
      "bid": "33.95",
      "ask": "34.05",
      "open": "33.35",
      "high": "34.15",
      "low": "32.65",
      "close": "34.10",
      "average": "33.7491",
      "volume": "108627",
      "turnover": "3678770.45",
      "trades": "218"
    },
    {
      "date": "2024-02-16",
      "bid": "34.00",
      "ask": "34.10",
      "open": "34.10",
      "high": "34.20",
      "low": "33.60",
      "close": "34.05",
      "average": "33.9311",
      "volume": "80474",
      "turnover": "2731563.45",
      "trades": "243"
    },
    {
      "date": "2024-02-19",
      "bid": "33.90",
      "ask": "34.05",
      "open": "34.00",
      "high": "34.20",
      "low": "33.65",
      "close": "33.95",
      "average": "34.0024",
      "volume": "37124",
      "turnover": "1262545.25",
      "trades": "121"
    },
    {
      "date": "2024-02-20",
      "bid": "33.50",
      "ask": "33.65",
      "open": "33.90",
      "high": "33.90",
      "low": "33.30",
      "close": "33.65",
      "average": "33.5173",
      "volume": "27468",
      "turnover": "920653.85",
      "trades": "107"
    },
    {
      "date": "2024-02-21",
      "bid": "33.50",
      "ask": "33.55",
      "open": "33.65",
      "high": "33.95",
      "low": "33.45",
      "close": "33.45",
      "average": "33.7686",
      "volume": "44667",
      "turnover": "1508340.9",
      "trades": "106"
    },
    {
      "date": "2024-02-22",
      "bid": "33.85",
      "ask": "34.10",
      "open": "33.55",
      "high": "34.25",
      "low": "33.40",
      "close": "33.85",
      "average": "33.9243",
      "volume": "81551",
      "turnover": "2766837.08",
      "trades": "166"
    },
    {
      "date": "2024-02-23",
      "bid": "33.70",
      "ask": "33.85",
      "open": "34.15",
      "high": "34.25",
      "low": "33.40",
      "close": "33.80",
      "average": "33.7951",
      "volume": "46800",
      "turnover": "1581607.86",
      "trades": "143"
    },
    {
      "date": "2024-02-26",
      "bid": "33.45",
      "ask": "33.55",
      "open": "34.00",
      "high": "34.10",
      "low": "33.15",
      "close": "33.35",
      "average": "33.4738",
      "volume": "34728",
      "turnover": "1162478.14",
      "trades": "120"
    },
    {
      "date": "2024-02-27",
      "bid": "33.55",
      "ask": "33.70",
      "open": "33.00",
      "high": "33.80",
      "low": "33.00",
      "close": "33.75",
      "average": "33.4894",
      "volume": "34205",
      "turnover": "1145504.8",
      "trades": "131"
    },
    {
      "date": "2024-02-28",
      "bid": "33.05",
      "ask": "33.20",
      "open": "33.75",
      "high": "33.90",
      "low": "33.05",
      "close": "33.20",
      "average": "33.2834",
      "volume": "44955",
      "turnover": "1496173.73",
      "trades": "130"
    },
    {
      "date": "2024-02-29",
      "bid": "33.80",
      "ask": "33.95",
      "open": "33.55",
      "high": "34.25",
      "low": "33.50",
      "close": "34.00",
      "average": "33.9099",
      "volume": "91965",
      "turnover": "3127426.1",
      "trades": "152"
    },
    {
      "date": "2024-03-01",
      "bid": "33.95",
      "ask": "34.10",
      "open": "34.00",
      "high": "34.20",
      "low": "33.50",
      "close": "33.95",
      "average": "33.9042",
      "volume": "62583",
      "turnover": "2122410.35",
      "trades": "161"
    },
    {
      "date": "2024-03-04",
      "bid": "33.35",
      "ask": "33.65",
      "open": "34.05",
      "high": "34.35",
      "low": "33.35",
      "close": "33.55",
      "average": "33.7037",
      "volume": "33416",
      "turnover": "1126243.14",
      "trades": "130"
    },
    {
      "date": "2024-03-05",
      "bid": "32.50",
      "ask": "32.80",
      "open": "33.55",
      "high": "33.55",
      "low": "32.65",
      "close": "32.85",
      "average": "33.2278",
      "volume": "68813",
      "turnover": "2286501.5",
      "trades": "176"
    },
    {
      "date": "2024-03-06",
      "bid": "33.25",
      "ask": "33.55",
      "open": "32.85",
      "high": "34.05",
      "low": "32.85",
      "close": "33.35",
      "average": "33.7325",
      "volume": "76700",
      "turnover": "2588871.68",
      "trades": "204"
    },
    {
      "date": "2024-03-07",
      "bid": "33.90",
      "ask": "34.00",
      "open": "33.25",
      "high": "34.25",
      "low": "33.00",
      "close": "34.05",
      "average": "33.444",
      "volume": "744675",
      "turnover": "24910453.55",
      "trades": "204"
    },
    {
      "date": "2024-03-08",
      "bid": "34.30",
      "ask": "34.45",
      "open": "34.65",
      "high": "34.65",
      "low": "34.20",
      "close": "34.45",
      "average": "34.4275",
      "volume": "134803",
      "turnover": "4641084.93",
      "trades": "432"
    },
    {
      "date": "2024-03-11",
      "bid": "34.40",
      "ask": "34.50",
      "open": "34.85",
      "high": "35.00",
      "low": "34.30",
      "close": "34.45",
      "average": "34.5442",
      "volume": "72153",
      "turnover": "2493085.45",
      "trades": "191"
    },
    {
      "date": "2024-03-12",
      "bid": "34.00",
      "ask": "34.10",
      "open": "34.55",
      "high": "34.75",
      "low": "33.95",
      "close": "33.95",
      "average": "34.1219",
      "volume": "277700",
      "turnover": "9483736.55",
      "trades": "161"
    },
    {
      "date": "2024-03-13",
      "bid": "34.05",
      "ask": "34.15",
      "open": "33.30",
      "high": "34.20",
      "low": "33.30",
      "close": "34.10",
      "average": "33.9771",
      "volume": "50886",
      "turnover": "1729071.3",
      "trades": "155"
    },
    {
      "date": "2024-03-14",
      "bid": "33.35",
      "ask": "33.50",
      "open": "34.10",
      "high": "34.45",
      "low": "33.40",
      "close": "33.55",
      "average": "33.8414",
      "volume": "113682",
      "turnover": "3859436.2",
      "trades": "350"
    },
    {
      "date": "2024-03-15",
      "bid": "33.45",
      "ask": "33.50",
      "open": "33.60",
      "high": "33.65",
      "low": "32.80",
      "close": "33.60",
      "average": "33.3135",
      "volume": "140049",
      "turnover": "4665542.66",
      "trades": "486"
    },
    {
      "date": "2024-03-18",
      "bid": "33.05",
      "ask": "33.25",
      "open": "33.60",
      "high": "33.65",
      "low": "32.95",
      "close": "33.10",
      "average": "33.2508",
      "volume": "27540",
      "turnover": "915747.9",
      "trades": "192"
    },
    {
      "date": "2024-03-19",
      "bid": "33.25",
      "ask": "33.40",
      "open": "33.10",
      "high": "33.35",
      "low": "32.70",
      "close": "33.30",
      "average": "33.0364",
      "volume": "43395",
      "turnover": "1433615.65",
      "trades": "203"
    },
    {
      "date": "2024-03-20",
      "bid": "33.35",
      "ask": "33.40",
      "open": "33.30",
      "high": "33.50",
      "low": "33.00",
      "close": "33.40",
      "average": "33.3374",
      "volume": "59245",
      "turnover": "1975078.45",
      "trades": "246"
    },
    {
      "date": "2024-03-21",
      "bid": "33.90",
      "ask": "34.05",
      "open": "33.50",
      "high": "34.10",
      "low": "33.50",
      "close": "34.10",
      "average": "33.8645",
      "volume": "88100",
      "turnover": "2985216.23",
      "trades": "245"
    },
    {
      "date": "2024-03-22",
      "bid": "34.15",
      "ask": "34.25",
      "open": "34.10",
      "high": "34.40",
      "low": "33.95",
      "close": "34.30",
      "average": "34.1451",
      "volume": "104273",
      "turnover": "3560841.28",
      "trades": "222"
    },
    {
      "date": "2024-03-25",
      "bid": "33.95",
      "ask": "34.05",
      "open": "34.30",
      "high": "34.50",
      "low": "33.75",
      "close": "34.10",
      "average": "34.0197",
      "volume": "103091",
      "turnover": "3509203.11",
      "trades": "232"
    },
    {
      "date": "2024-03-26",
      "bid": "34.00",
      "ask": "34.05",
      "open": "34.05",
      "high": "34.35",
      "low": "33.45",
      "close": "34.00",
      "average": "33.8754",
      "volume": "201295",
      "turnover": "6822160.59",
      "trades": "451"
    },
    {
      "date": "2024-03-27",
      "bid": "34.00",
      "ask": "34.20",
      "open": "34.00",
      "high": "34.35",
      "low": "33.95",
      "close": "34.25",
      "average": "34.1042",
      "volume": "2312853",
      "turnover": "77558160.7",
      "trades": "322"
    },
    {
      "date": "2024-03-28",
      "bid": "34.65",
      "ask": "34.70",
      "open": "34.25",
      "high": "34.90",
      "low": "34.20",
      "close": "34.70",
      "average": "34.5179",
      "volume": "635327",
      "turnover": "21932860.88",
      "trades": "401"
    },
    {
      "date": "2024-04-02",
      "bid": "33.60",
      "ask": "33.85",
      "open": "34.75",
      "high": "35.25",
      "low": "33.35",
      "close": "33.70",
      "average": "33.9008",
      "volume": "212943",
      "turnover": "7218936.6",
      "trades": "423"
    },
    {
      "date": "2024-04-03",
      "bid": "33.75",
      "ask": "33.90",
      "open": "33.70",
      "high": "34.10",
      "low": "33.35",
      "close": "33.80",
      "average": "33.7915",
      "volume": "124639",
      "turnover": "4211987.63",
      "trades": "224"
    },
    {
      "date": "2024-04-04",
      "bid": "33.50",
      "ask": "33.70",
      "open": "34.00",
      "high": "34.00",
      "low": "33.35",
      "close": "33.50",
      "average": "33.5867",
      "volume": "51809",
      "turnover": "1739325.8",
      "trades": "183"
    },
    {
      "date": "2024-04-05",
      "bid": "33.10",
      "ask": "33.25",
      "open": "33.50",
      "high": "33.50",
      "low": "33.00",
      "close": "33.05",
      "average": "33.138",
      "volume": "48115",
      "turnover": "1594434.9",
      "trades": "158"
    },
    {
      "date": "2024-04-08",
      "bid": "33.15",
      "ask": "33.25",
      "open": "33.05",
      "high": "33.25",
      "low": "32.80",
      "close": "33.05",
      "average": "33.0651",
      "volume": "56464",
      "turnover": "1866987.05",
      "trades": "156"
    },
    {
      "date": "2024-04-09",
      "bid": "33.70",
      "ask": "33.95",
      "open": "33.05",
      "high": "34.00",
      "low": "32.70",
      "close": "33.80",
      "average": "33.5825",
      "volume": "151944",
      "turnover": "5106137.61",
      "trades": "384"
    },
    {
      "date": "2024-04-10",
      "bid": "33.40",
      "ask": "33.60",
      "open": "34.50",
      "high": "34.50",
      "low": "33.25",
      "close": "33.45",
      "average": "33.7894",
      "volume": "140115",
      "turnover": "4736112.18",
      "trades": "285"
    },
    {
      "date": "2024-04-11",
      "bid": "32.50",
      "ask": "32.65",
      "open": "33.45",
      "high": "33.45",
      "low": "32.35",
      "close": "32.40",
      "average": "32.8246",
      "volume": "118007",
      "turnover": "3873647.8",
      "trades": "252"
    },
    {
      "date": "2024-04-12",
      "bid": "33.15",
      "ask": "33.25",
      "open": "33.45",
      "high": "34.15",
      "low": "33.10",
      "close": "33.15",
      "average": "33.697",
      "volume": "113173",
      "turnover": "3813594.6",
      "trades": "246"
    },
    {
      "date": "2024-04-15",
      "bid": "32.40",
      "ask": "32.60",
      "open": "32.95",
      "high": "33.10",
      "low": "32.35",
      "close": "32.35",
      "average": "32.6665",
      "volume": "71666",
      "turnover": "2341629.02",
      "trades": "217"
    },
    {
      "date": "2024-04-16",
      "bid": "32.00",
      "ask": "32.05",
      "open": "32.25",
      "high": "32.25",
      "low": "31.80",
      "close": "31.95",
      "average": "31.9713",
      "volume": "26577",
      "turnover": "849705.63",
      "trades": "127"
    },
    {
      "date": "2024-04-17",
      "bid": "31.90",
      "ask": "32.00",
      "open": "31.95",
      "high": "32.35",
      "low": "31.75",
      "close": "32.00",
      "average": "32.0124",
      "volume": "71531",
      "turnover": "2289874.6",
      "trades": "130"
    },
    {
      "date": "2024-04-18",
      "bid": "32.00",
      "ask": "32.25",
      "open": "32.00",
      "high": "32.20",
      "low": "31.50",
      "close": "32.05",
      "average": "31.8111",
      "volume": "109004",
      "turnover": "3467565.05",
      "trades": "185"
    },
    {
      "date": "2024-04-19",
      "bid": "31.95",
      "ask": "32.15",
      "open": "32.40",
      "high": "32.40",
      "low": "31.65",
      "close": "32.05",
      "average": "31.9523",
      "volume": "53572",
      "turnover": "1711746.55",
      "trades": "165"
    },
    {
      "date": "2024-04-22",
      "bid": "32.55",
      "ask": "32.65",
      "open": "32.95",
      "high": "32.95",
      "low": "32.30",
      "close": "32.65",
      "average": "32.6722",
      "volume": "41958",
      "turnover": "1370854.1",
      "trades": "153"
    },
    {
      "date": "2024-04-23",
      "bid": "33.20",
      "ask": "33.30",
      "open": "32.65",
      "high": "33.45",
      "low": "32.40",
      "close": "33.25",
      "average": "32.918",
      "volume": "71324",
      "turnover": "2347507.95",
      "trades": "239"
    },
    {
      "date": "2024-04-24",
      "bid": "32.25",
      "ask": "32.45",
      "open": "33.25",
      "high": "33.25",
      "low": "32.20",
      "close": "32.30",
      "average": "32.4426",
      "volume": "49587",
      "turnover": "1608727.18",
      "trades": "161"
    },
    {
      "date": "2024-04-25",
      "bid": "31.30",
      "ask": "31.45",
      "open": "32.00",
      "high": "32.15",
      "low": "31.20",
      "close": "31.25",
      "average": "31.6388",
      "volume": "69113",
      "turnover": "2186652.65",
      "trades": "227"
    },
    {
      "date": "2024-04-26",
      "bid": "31.95",
      "ask": "32.05",
      "open": "31.25",
      "high": "32.15",
      "low": "31.25",
      "close": "32.15",
      "average": "31.803",
      "volume": "40809",
      "turnover": "1297848.35",
      "trades": "128"
    },
    {
      "date": "2024-04-29",
      "bid": "32.55",
      "ask": "32.75",
      "open": "32.10",
      "high": "32.80",
      "low": "31.85",
      "close": "32.60",
      "average": "32.315",
      "volume": "21879",
      "turnover": "707019.95",
      "trades": "117"
    },
    {
      "date": "2024-04-30",
      "bid": "32.45",
      "ask": "32.70",
      "open": "32.60",
      "high": "32.90",
      "low": "32.00",
      "close": "32.55",
      "average": "32.3103",
      "volume": "21398",
      "turnover": "691375.55",
      "trades": "76"
    },
    {
      "date": "2024-05-02",
      "bid": "32.30",
      "ask": "32.45",
      "open": "32.30",
      "high": "32.85",
      "low": "32.00",
      "close": "32.30",
      "average": "32.3602",
      "volume": "33955",
      "turnover": "1098737.55",
      "trades": "148"
    },
    {
      "date": "2024-05-03",
      "bid": "32.45",
      "ask": "32.70",
      "open": "32.65",
      "high": "32.70",
      "low": "31.90",
      "close": "32.55",
      "average": "32.4231",
      "volume": "29766",
      "turnover": "965105.85",
      "trades": "131"
    },
    {
      "date": "2024-05-06",
      "bid": "32.80",
      "ask": "32.95",
      "open": "32.55",
      "high": "32.95",
      "low": "32.10",
      "close": "32.95",
      "average": "32.4558",
      "volume": "43816",
      "turnover": "1422085.5",
      "trades": "108"
    },
    {
      "date": "2024-05-07",
      "bid": "33.50",
      "ask": "33.60",
      "open": "33.00",
      "high": "33.70",
      "low": "32.85",
      "close": "33.55",
      "average": "33.4419",
      "volume": "20984",
      "turnover": "701744.4",
      "trades": "108"
    },
    {
      "date": "2024-05-08",
      "bid": "33.15",
      "ask": "33.35",
      "open": "33.60",
      "high": "34.15",
      "low": "33.15",
      "close": "33.30",
      "average": "33.5922",
      "volume": "32654",
      "turnover": "1096866.15",
      "trades": "169"
    },
    {
      "date": "2024-05-10",
      "bid": "34.10",
      "ask": "34.25",
      "open": "33.30",
      "high": "34.45",
      "low": "33.30",
      "close": "34.15",
      "average": "34.0708",
      "volume": "95374",
      "turnover": "3249464.8",
      "trades": "149"
    },
    {
      "date": "2024-05-13",
      "bid": "34.10",
      "ask": "34.15",
      "open": "34.15",
      "high": "34.25",
      "low": "33.95",
      "close": "34.05",
      "average": "34.0901",
      "volume": "26273",
      "turnover": "895648.9",
      "trades": "100"
    },
    {
      "date": "2024-05-14",
      "bid": "33.85",
      "ask": "34.00",
      "open": "34.05",
      "high": "34.50",
      "low": "33.85",
      "close": "33.85",
      "average": "34.1574",
      "volume": "52919",
      "turnover": "1807573.35",
      "trades": "130"
    },
    {
      "date": "2024-05-15",
      "bid": "34.45",
      "ask": "34.50",
      "open": "33.85",
      "high": "34.55",
      "low": "33.85",
      "close": "34.50",
      "average": "34.3944",
      "volume": "110967",
      "turnover": "3816651.25",
      "trades": "208"
    },
    {
      "date": "2024-05-16",
      "bid": "34.10",
      "ask": "34.35",
      "open": "33.90",
      "high": "34.80",
      "low": "33.90",
      "close": "34.25",
      "average": "34.3869",
      "volume": "30009",
      "turnover": "1032168.8",
      "trades": "104"
    },
    {
      "date": "2024-05-17",
      "bid": "34.05",
      "ask": "34.15",
      "open": "34.25",
      "high": "34.50",
      "low": "34.00",
      "close": "34.15",
      "average": "34.2148",
      "volume": "1029524",
      "turnover": "35010159.2",
      "trades": "103"
    },
    {
      "date": "2024-05-20",
      "bid": "34.45",
      "ask": "34.55",
      "open": "34.15",
      "high": "34.80",
      "low": "34.05",
      "close": "34.45",
      "average": "34.4755",
      "volume": "129799",
      "turnover": "4474880.09",
      "trades": "243"
    },
    {
      "date": "2024-05-21",
      "bid": "34.20",
      "ask": "34.40",
      "open": "34.45",
      "high": "34.65",
      "low": "33.90",
      "close": "34.30",
      "average": "34.1671",
      "volume": "821606",
      "turnover": "27947084.88",
      "trades": "167"
    },
    {
      "date": "2024-05-22",
      "bid": "34.60",
      "ask": "34.70",
      "open": "34.30",
      "high": "34.70",
      "low": "33.90",
      "close": "34.70",
      "average": "34.0783",
      "volume": "535371",
      "turnover": "18244580.22",
      "trades": "459"
    },
    {
      "date": "2024-05-23",
      "bid": "34.45",
      "ask": "34.55",
      "open": "35.10",
      "high": "35.20",
      "low": "34.30",
      "close": "34.40",
      "average": "34.6175",
      "volume": "72515",
      "turnover": "2510285.65",
      "trades": "225"
    },
    {
      "date": "2024-05-24",
      "bid": "34.40",
      "ask": "34.50",
      "open": "34.35",
      "high": "34.70",
      "low": "34.05",
      "close": "34.35",
      "average": "34.2839",
      "volume": "44904",
      "turnover": "1539112.55",
      "trades": "162"
    },
    {
      "date": "2024-05-27",
      "bid": "34.60",
      "ask": "34.65",
      "open": "34.35",
      "high": "34.75",
      "low": "34.25",
      "close": "34.70",
      "average": "34.5732",
      "volume": "87563",
      "turnover": "3027335.55",
      "trades": "201"
    },
    {
      "date": "2024-05-28",
      "bid": "34.70",
      "ask": "34.85",
      "open": "34.45",
      "high": "34.90",
      "low": "34.35",
      "close": "34.85",
      "average": "34.6789",
      "volume": "569286",
      "turnover": "19737939.46",
      "trades": "282"
    },
    {
      "date": "2024-05-29",
      "bid": "34.15",
      "ask": "34.20",
      "open": "34.85",
      "high": "34.90",
      "low": "34.15",
      "close": "34.15",
      "average": "34.6349",
      "volume": "293516",
      "turnover": "10163046.47",
      "trades": "237"
    },
    {
      "date": "2024-05-30",
      "bid": "35.15",
      "ask": "35.20",
      "open": "34.05",
      "high": "35.50",
      "low": "33.90",
      "close": "35.25",
      "average": "34.6817",
      "volume": "146340",
      "turnover": "5077643.84",
      "trades": "379"
    },
    {
      "date": "2024-05-31",
      "bid": "34.90",
      "ask": "35.00",
      "open": "34.90",
      "high": "35.50",
      "low": "34.75",
      "close": "34.85",
      "average": "35.0141",
      "volume": "442789",
      "turnover": "15505905.01",
      "trades": "398"
    },
    {
      "date": "2024-06-03",
      "bid": "35.00",
      "ask": "35.20",
      "open": "35.30",
      "high": "35.50",
      "low": "34.95",
      "close": "35.20",
      "average": "35.1508",
      "volume": "147085",
      "turnover": "5172053.34",
      "trades": "362"
    },
    {
      "date": "2024-06-04",
      "bid": "35.10",
      "ask": "35.20",
      "open": "35.40",
      "high": "35.50",
      "low": "34.85",
      "close": "35.20",
      "average": "35.099",
      "volume": "101546",
      "turnover": "3565220.28",
      "trades": "297"
    },
    {
      "date": "2024-06-05",
      "bid": "35.00",
      "ask": "35.20",
      "open": "35.40",
      "high": "35.45",
      "low": "34.95",
      "close": "35.10",
      "average": "35.1682",
      "volume": "85771",
      "turnover": "3017235.78",
      "trades": "234"
    },
    {
      "date": "2024-06-07",
      "bid": "34.35",
      "ask": "34.45",
      "open": "35.45",
      "high": "35.45",
      "low": "34.35",
      "close": "34.35",
      "average": "34.8414",
      "volume": "66639",
      "turnover": "2325197.85",
      "trades": "229"
    },
    {
      "date": "2024-06-10",
      "bid": "33.60",
      "ask": "33.70",
      "open": "34.15",
      "high": "34.35",
      "low": "33.55",
      "close": "33.60",
      "average": "33.9401",
      "volume": "35976",
      "turnover": "1221021.23",
      "trades": "175"
    },
    {
      "date": "2024-06-11",
      "bid": "33.25",
      "ask": "33.35",
      "open": "33.60",
      "high": "33.60",
      "low": "33.15",
      "close": "33.15",
      "average": "33.3408",
      "volume": "60475",
      "turnover": "2016048.06",
      "trades": "250"
    },
    {
      "date": "2024-06-12",
      "bid": "34.00",
      "ask": "34.20",
      "open": "33.25",
      "high": "34.25",
      "low": "33.10",
      "close": "33.90",
      "average": "33.7827",
      "volume": "64203",
      "turnover": "2168950.25",
      "trades": "214"
    },
    {
      "date": "2024-06-13",
      "bid": "33.15",
      "ask": "33.30",
      "open": "33.95",
      "high": "34.25",
      "low": "33.20",
      "close": "33.20",
      "average": "33.5348",
      "volume": "34243",
      "turnover": "1148331.89",
      "trades": "136"
    },
    {
      "date": "2024-06-14",
      "bid": "32.80",
      "ask": "32.95",
      "open": "33.20",
      "high": "33.20",
      "low": "32.60",
      "close": "32.80",
      "average": "32.7459",
      "volume": "73908",
      "turnover": "2420057.38",
      "trades": "255"
    },
    {
      "date": "2024-06-17",
      "bid": "32.15",
      "ask": "32.25",
      "open": "32.80",
      "high": "33.00",
      "low": "32.20",
      "close": "32.20",
      "average": "32.5026",
      "volume": "68791",
      "turnover": "2234369.73",
      "trades": "285"
    },
    {
      "date": "2024-06-18",
      "bid": "31.85",
      "ask": "31.95",
      "open": "32.20",
      "high": "32.30",
      "low": "31.70",
      "close": "31.75",
      "average": "31.9133",
      "volume": "63846",
      "turnover": "2037538.65",
      "trades": "239"
    },
    {
      "date": "2024-06-19",
      "bid": "30.30",
      "ask": "30.50",
      "open": "31.65",
      "high": "31.75",
      "low": "30.30",
      "close": "30.40",
      "average": "30.655",
      "volume": "339886",
      "turnover": "10417153.44",
      "trades": "620"
    },
    {
      "date": "2024-06-20",
      "bid": "30.85",
      "ask": "30.95",
      "open": "30.40",
      "high": "31.20",
      "low": "30.10",
      "close": "30.90",
      "average": "30.5742",
      "volume": "265587",
      "turnover": "8118975.01",
      "trades": "504"
    },
    {
      "date": "2024-06-24",
      "bid": "30.70",
      "ask": "30.80",
      "open": "30.85",
      "high": "30.85",
      "low": "30.15",
      "close": "30.85",
      "average": "30.4465",
      "volume": "120396",
      "turnover": "3665700.26",
      "trades": "381"
    },
    {
      "date": "2024-06-25",
      "bid": "30.40",
      "ask": "30.60",
      "open": "30.60",
      "high": "30.80",
      "low": "30.35",
      "close": "30.50",
      "average": "30.5279",
      "volume": "320708",
      "turnover": "9790813.93",
      "trades": "254"
    },
    {
      "date": "2024-06-26",
      "bid": "30.35",
      "ask": "30.45",
      "open": "30.50",
      "high": "30.95",
      "low": "30.30",
      "close": "30.45",
      "average": "30.5491",
      "volume": "72521",
      "turnover": "2214483.83",
      "trades": "147"
    },
    {
      "date": "2024-06-27",
      "bid": "30.85",
      "ask": "31.10",
      "open": "30.45",
      "high": "31.10",
      "low": "30.30",
      "close": "30.85",
      "average": "30.6494",
      "volume": "73036",
      "turnover": "2238512.54",
      "trades": "162"
    },
    {
      "date": "2024-06-28",
      "bid": "31.15",
      "ask": "31.25",
      "open": "30.90",
      "high": "31.75",
      "low": "30.90",
      "close": "31.15",
      "average": "31.227",
      "volume": "108801",
      "turnover": "3397514.4",
      "trades": "247"
    },
    {
      "date": "2024-07-01",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.00",
      "high": "31.80",
      "low": "30.95",
      "close": "31.50",
      "average": "31.3636",
      "volume": "119738",
      "turnover": "3755408",
      "trades": "281"
    },
    {
      "date": "2024-07-02",
      "bid": "31.45",
      "ask": "31.65",
      "open": "31.50",
      "high": "31.75",
      "low": "31.35",
      "close": "31.50",
      "average": "31.476",
      "volume": "20145",
      "turnover": "634080.4",
      "trades": "91"
    },
    {
      "date": "2024-07-03",
      "bid": "31.60",
      "ask": "31.75",
      "open": "31.35",
      "high": "31.75",
      "low": "31.00",
      "close": "31.65",
      "average": "31.2472",
      "volume": "79724",
      "turnover": "2491148.95",
      "trades": "143"
    },
    {
      "date": "2024-07-04",
      "bid": "32.00",
      "ask": "32.10",
      "open": "31.85",
      "high": "32.20",
      "low": "31.85",
      "close": "31.95",
      "average": "32.00",
      "volume": "87636",
      "turnover": "2804353.85",
      "trades": "142"
    },
    {
      "date": "2024-07-05",
      "bid": "31.70",
      "ask": "31.90",
      "open": "32.00",
      "high": "32.35",
      "low": "31.60",
      "close": "31.70",
      "average": "31.9428",
      "volume": "111243",
      "turnover": "3553454.25",
      "trades": "186"
    },
    {
      "date": "2024-07-08",
      "bid": "31.60",
      "ask": "31.90",
      "open": "31.60",
      "high": "31.85",
      "low": "31.25",
      "close": "31.65",
      "average": "31.5128",
      "volume": "39238",
      "turnover": "1236525",
      "trades": "125"
    },
    {
      "date": "2024-07-09",
      "bid": "32.55",
      "ask": "32.70",
      "open": "31.95",
      "high": "33.20",
      "low": "31.85",
      "close": "32.55",
      "average": "32.7383",
      "volume": "85116",
      "turnover": "2786591.05",
      "trades": "276"
    },
    {
      "date": "2024-07-10",
      "bid": "32.85",
      "ask": "33.00",
      "open": "33.00",
      "high": "33.55",
      "low": "32.55",
      "close": "33.00",
      "average": "33.1592",
      "volume": "96531",
      "turnover": "3200895.4",
      "trades": "297"
    },
    {
      "date": "2024-07-11",
      "bid": "33.55",
      "ask": "33.70",
      "open": "33.00",
      "high": "33.60",
      "low": "32.65",
      "close": "33.60",
      "average": "33.1442",
      "volume": "83204",
      "turnover": "2759286.45",
      "trades": "258"
    },
    {
      "date": "2024-07-12",
      "bid": "34.20",
      "ask": "34.40",
      "open": "33.85",
      "high": "34.40",
      "low": "33.40",
      "close": "34.35",
      "average": "33.861",
      "volume": "87078",
      "turnover": "2948541.05",
      "trades": "176"
    },
    {
      "date": "2024-07-15",
      "bid": "33.70",
      "ask": "33.85",
      "open": "33.85",
      "high": "34.25",
      "low": "33.45",
      "close": "33.55",
      "average": "33.7931",
      "volume": "60818",
      "turnover": "2055225.75",
      "trades": "157"
    },
    {
      "date": "2024-07-16",
      "bid": "33.75",
      "ask": "33.95",
      "open": "33.15",
      "high": "34.20",
      "low": "33.15",
      "close": "33.75",
      "average": "33.8459",
      "volume": "38985",
      "turnover": "1320501.7",
      "trades": "121"
    },
    {
      "date": "2024-07-17",
      "bid": "33.35",
      "ask": "33.60",
      "open": "33.55",
      "high": "33.60",
      "low": "33.05",
      "close": "33.30",
      "average": "33.2909",
      "volume": "35363",
      "turnover": "1177264.45",
      "trades": "107"
    },
    {
      "date": "2024-07-18",
      "bid": "33.45",
      "ask": "33.60",
      "open": "33.35",
      "high": "33.60",
      "low": "33.05",
      "close": "33.55",
      "average": "33.3737",
      "volume": "26832",
      "turnover": "895316.45",
      "trades": "82"
    },
    {
      "date": "2024-07-19",
      "bid": "33.10",
      "ask": "33.20",
      "open": "33.70",
      "high": "33.70",
      "low": "32.90",
      "close": "33.05",
      "average": "33.0805",
      "volume": "42125",
      "turnover": "1393517.55",
      "trades": "119"
    },
    {
      "date": "2024-07-22",
      "bid": "33.30",
      "ask": "33.40",
      "open": "33.10",
      "high": "33.55",
      "low": "33.00",
      "close": "33.35",
      "average": "33.2425",
      "volume": "32618",
      "turnover": "1084314.95",
      "trades": "98"
    },
    {
      "date": "2024-07-23",
      "bid": "32.85",
      "ask": "33.10",
      "open": "34.00",
      "high": "34.00",
      "low": "32.85",
      "close": "32.90",
      "average": "33.0733",
      "volume": "19756",
      "turnover": "653391.15",
      "trades": "82"
    },
    {
      "date": "2024-07-24",
      "bid": "33.00",
      "ask": "33.30",
      "open": "32.80",
      "high": "33.30",
      "low": "32.75",
      "close": "32.95",
      "average": "32.9841",
      "volume": "14638",
      "turnover": "482820.55",
      "trades": "68"
    },
    {
      "date": "2024-07-25",
      "bid": "33.25",
      "ask": "33.60",
      "open": "32.85",
      "high": "33.65",
      "low": "32.45",
      "close": "33.50",
      "average": "33.0421",
      "volume": "50856",
      "turnover": "1680387.35",
      "trades": "133"
    },
    {
      "date": "2024-07-26",
      "bid": "33.10",
      "ask": "33.40",
      "open": "33.50",
      "high": "33.50",
      "low": "32.95",
      "close": "33.10",
      "average": "33.05",
      "volume": "32149",
      "turnover": "1062530.55",
      "trades": "96"
    },
    {
      "date": "2024-07-29",
      "bid": "32.95",
      "ask": "33.20",
      "open": "32.45",
      "high": "33.85",
      "low": "32.45",
      "close": "33.10",
      "average": "33.2418",
      "volume": "51397",
      "turnover": "1710949.35",
      "trades": "125"
    },
    {
      "date": "2024-07-30",
      "bid": "32.80",
      "ask": "33.10",
      "open": "33.05",
      "high": "33.15",
      "low": "32.55",
      "close": "32.75",
      "average": "32.8065",
      "volume": "40517",
      "turnover": "1329991.1",
      "trades": "114"
    },
    {
      "date": "2024-07-31",
      "bid": "32.80",
      "ask": "33.05",
      "open": "32.55",
      "high": "33.30",
      "low": "32.55",
      "close": "32.70",
      "average": "32.9719",
      "volume": "33928",
      "turnover": "1119061.05",
      "trades": "105"
    },
    {
      "date": "2024-08-01",
      "bid": "32.20",
      "ask": "32.30",
      "open": "32.75",
      "high": "33.00",
      "low": "32.15",
      "close": "32.15",
      "average": "32.5176",
      "volume": "24886",
      "turnover": "809240.05",
      "trades": "98"
    },
    {
      "date": "2024-08-02",
      "bid": "32.25",
      "ask": "32.55",
      "open": "31.70",
      "high": "32.45",
      "low": "31.30",
      "close": "32.45",
      "average": "31.9623",
      "volume": "35138",
      "turnover": "1123092.75",
      "trades": "147"
    },
    {
      "date": "2024-08-05",
      "bid": "31.05",
      "ask": "31.35",
      "open": "31.15",
      "high": "31.60",
      "low": "30.50",
      "close": "31.15",
      "average": "31.142",
      "volume": "88254",
      "turnover": "2748579.4",
      "trades": "273"
    },
    {
      "date": "2024-08-06",
      "bid": "31.55",
      "ask": "31.75",
      "open": "31.20",
      "high": "31.95",
      "low": "30.90",
      "close": "31.40",
      "average": "31.2735",
      "volume": "42638",
      "turnover": "1333397.25",
      "trades": "169"
    },
    {
      "date": "2024-08-07",
      "bid": "32.45",
      "ask": "32.70",
      "open": "31.40",
      "high": "33.00",
      "low": "31.40",
      "close": "32.40",
      "average": "32.5056",
      "volume": "39680",
      "turnover": "1289823.1",
      "trades": "133"
    },
    {
      "date": "2024-08-08",
      "bid": "32.25",
      "ask": "32.50",
      "open": "32.15",
      "high": "32.70",
      "low": "32.10",
      "close": "32.35",
      "average": "32.4125",
      "volume": "26008",
      "turnover": "842921.4",
      "trades": "84"
    },
    {
      "date": "2024-08-09",
      "bid": "33.10",
      "ask": "33.30",
      "open": "32.95",
      "high": "33.50",
      "low": "32.75",
      "close": "33.05",
      "average": "33.1629",
      "volume": "20980",
      "turnover": "695755.45",
      "trades": "90"
    },
    {
      "date": "2024-08-12",
      "bid": "32.70",
      "ask": "32.90",
      "open": "33.00",
      "high": "33.30",
      "low": "32.50",
      "close": "32.65",
      "average": "32.8167",
      "volume": "13831",
      "turnover": "453887.15",
      "trades": "72"
    },
    {
      "date": "2024-08-13",
      "bid": "32.45",
      "ask": "32.70",
      "open": "32.95",
      "high": "32.95",
      "low": "32.20",
      "close": "32.45",
      "average": "32.421",
      "volume": "16445",
      "turnover": "533162.75",
      "trades": "56"
    },
    {
      "date": "2024-08-14",
      "bid": "32.65",
      "ask": "32.85",
      "open": "32.45",
      "high": "32.75",
      "low": "32.25",
      "close": "32.70",
      "average": "32.5346",
      "volume": "11094",
      "turnover": "360828.95",
      "trades": "57"
    },
    {
      "date": "2024-08-15",
      "bid": "33.50",
      "ask": "33.60",
      "open": "33.00",
      "high": "34.20",
      "low": "33.00",
      "close": "33.50",
      "average": "33.5649",
      "volume": "80033",
      "turnover": "2686297.15",
      "trades": "195"
    },
    {
      "date": "2024-08-16",
      "bid": "33.45",
      "ask": "33.55",
      "open": "34.15",
      "high": "34.15",
      "low": "33.30",
      "close": "33.50",
      "average": "33.7058",
      "volume": "52230",
      "turnover": "1760452.85",
      "trades": "191"
    },
    {
      "date": "2024-08-19",
      "bid": "33.75",
      "ask": "33.95",
      "open": "33.80",
      "high": "34.20",
      "low": "33.75",
      "close": "33.80",
      "average": "34.076",
      "volume": "54784",
      "turnover": "1866819.3",
      "trades": "214"
    },
    {
      "date": "2024-08-20",
      "bid": "33.40",
      "ask": "33.70",
      "open": "34.10",
      "high": "34.30",
      "low": "33.35",
      "close": "33.60",
      "average": "33.8419",
      "volume": "66902",
      "turnover": "2264088.04",
      "trades": "212"
    },
    {
      "date": "2024-08-21",
      "bid": "33.25",
      "ask": "33.50",
      "open": "33.80",
      "high": "34.20",
      "low": "33.30",
      "close": "33.40",
      "average": "33.7563",
      "volume": "22896",
      "turnover": "772883.5",
      "trades": "91"
    },
    {
      "date": "2024-08-22",
      "bid": "33.45",
      "ask": "33.70",
      "open": "33.65",
      "high": "33.85",
      "low": "33.35",
      "close": "33.60",
      "average": "33.6637",
      "volume": "20473",
      "turnover": "689196.8",
      "trades": "85"
    },
    {
      "date": "2024-08-23",
      "bid": "33.85",
      "ask": "34.00",
      "open": "33.75",
      "high": "34.20",
      "low": "33.70",
      "close": "34.00",
      "average": "34.0481",
      "volume": "164708",
      "turnover": "5605589.45",
      "trades": "209"
    },
    {
      "date": "2024-08-26",
      "bid": "33.80",
      "ask": "33.95",
      "open": "34.20",
      "high": "34.40",
      "low": "33.70",
      "close": "33.95",
      "average": "33.9893",
      "volume": "101178",
      "turnover": "3438968.5",
      "trades": "254"
    },
    {
      "date": "2024-08-27",
      "bid": "33.20",
      "ask": "33.50",
      "open": "34.00",
      "high": "34.10",
      "low": "33.20",
      "close": "33.45",
      "average": "33.607",
      "volume": "66819",
      "turnover": "2245585.7",
      "trades": "195"
    },
    {
      "date": "2024-08-28",
      "bid": "33.15",
      "ask": "33.25",
      "open": "34.00",
      "high": "34.00",
      "low": "33.10",
      "close": "33.10",
      "average": "33.3706",
      "volume": "51663",
      "turnover": "1724027.25",
      "trades": "115"
    },
    {
      "date": "2024-08-29",
      "bid": "32.95",
      "ask": "33.00",
      "open": "33.05",
      "high": "33.30",
      "low": "32.80",
      "close": "32.85",
      "average": "33.0166",
      "volume": "33623",
      "turnover": "1110116.35",
      "trades": "105"
    },
    {
      "date": "2024-08-30",
      "bid": "33.00",
      "ask": "33.15",
      "open": "32.90",
      "high": "33.25",
      "low": "32.85",
      "close": "32.90",
      "average": "33.0663",
      "volume": "65389",
      "turnover": "2162170.4",
      "trades": "144"
    },
    {
      "date": "2024-09-02",
      "bid": "32.90",
      "ask": "33.00",
      "open": "32.45",
      "high": "33.00",
      "low": "32.45",
      "close": "32.90",
      "average": "32.8279",
      "volume": "153294",
      "turnover": "5032326.25",
      "trades": "130"
    },
    {
      "date": "2024-09-03",
      "bid": "32.25",
      "ask": "32.50",
      "open": "33.05",
      "high": "33.15",
      "low": "32.25",
      "close": "32.40",
      "average": "32.7982",
      "volume": "102374",
      "turnover": "3357684.75",
      "trades": "192"
    },
    {
      "date": "2024-09-04",
      "bid": "32.80",
      "ask": "32.90",
      "open": "32.40",
      "high": "33.20",
      "low": "32.10",
      "close": "32.85",
      "average": "32.8055",
      "volume": "53871",
      "turnover": "1767852.35",
      "trades": "189"
    },
    {
      "date": "2024-09-05",
      "bid": "33.90",
      "ask": "34.00",
      "open": "32.85",
      "high": "34.15",
      "low": "32.70",
      "close": "33.90",
      "average": "33.4789",
      "volume": "242464",
      "turnover": "8117427.65",
      "trades": "302"
    },
    {
      "date": "2024-09-06",
      "bid": "33.65",
      "ask": "33.90",
      "open": "33.95",
      "high": "34.35",
      "low": "33.65",
      "close": "33.85",
      "average": "33.9749",
      "volume": "68642",
      "turnover": "2331995.95",
      "trades": "223"
    },
    {
      "date": "2024-09-09",
      "bid": "33.65",
      "ask": "33.90",
      "open": "33.85",
      "high": "34.35",
      "low": "33.45",
      "close": "33.55",
      "average": "33.7099",
      "volume": "64997",
      "turnover": "2191040.45",
      "trades": "151"
    },
    {
      "date": "2024-09-10",
      "bid": "34.55",
      "ask": "34.70",
      "open": "34.00",
      "high": "34.70",
      "low": "33.95",
      "close": "34.50",
      "average": "34.2894",
      "volume": "68876",
      "turnover": "2361714.79",
      "trades": "197"
    },
    {
      "date": "2024-09-11",
      "bid": "34.20",
      "ask": "34.30",
      "open": "34.45",
      "high": "34.90",
      "low": "33.95",
      "close": "34.10",
      "average": "34.6456",
      "volume": "45800",
      "turnover": "1586767.05",
      "trades": "158"
    },
    {
      "date": "2024-09-12",
      "bid": "34.45",
      "ask": "34.50",
      "open": "34.00",
      "high": "34.90",
      "low": "34.00",
      "close": "34.50",
      "average": "34.4478",
      "volume": "154905",
      "turnover": "5336186.65",
      "trades": "174"
    },
    {
      "date": "2024-09-13",
      "bid": "34.60",
      "ask": "34.70",
      "open": "34.40",
      "high": "34.75",
      "low": "34.15",
      "close": "34.60",
      "average": "34.4663",
      "volume": "172542",
      "turnover": "5946888.1",
      "trades": "215"
    },
    {
      "date": "2024-09-16",
      "bid": "34.00",
      "ask": "34.25",
      "open": "34.55",
      "high": "34.55",
      "low": "34.00",
      "close": "34.00",
      "average": "34.1648",
      "volume": "946789",
      "turnover": "32215023.85",
      "trades": "230"
    },
    {
      "date": "2024-09-17",
      "bid": "34.15",
      "ask": "34.20",
      "open": "34.05",
      "high": "34.45",
      "low": "33.55",
      "close": "34.15",
      "average": "34.0793",
      "volume": "643032",
      "turnover": "21902176.7",
      "trades": "466"
    },
    {
      "date": "2024-09-18",
      "bid": "34.10",
      "ask": "34.15",
      "open": "34.15",
      "high": "34.15",
      "low": "33.80",
      "close": "34.10",
      "average": "34.0819",
      "volume": "137548",
      "turnover": "4687895.9",
      "trades": "207"
    },
    {
      "date": "2024-09-19",
      "bid": "34.85",
      "ask": "34.90",
      "open": "34.10",
      "high": "35.00",
      "low": "34.10",
      "close": "34.85",
      "average": "34.4464",
      "volume": "1742753",
      "turnover": "59806379.6",
      "trades": "488"
    },
    {
      "date": "2024-09-20",
      "bid": "35.20",
      "ask": "35.35",
      "open": "34.75",
      "high": "35.50",
      "low": "34.75",
      "close": "35.40",
      "average": "35.139",
      "volume": "517642",
      "turnover": "18189431.35",
      "trades": "624"
    },
    {
      "date": "2024-09-23",
      "bid": "35.65",
      "ask": "35.70",
      "open": "35.45",
      "high": "36.00",
      "low": "35.30",
      "close": "35.70",
      "average": "35.699",
      "volume": "498248",
      "turnover": "17786944.25",
      "trades": "357"
    },
    {
      "date": "2024-09-24",
      "bid": "35.45",
      "ask": "35.65",
      "open": "36.00",
      "high": "36.00",
      "low": "35.35",
      "close": "35.45",
      "average": "35.5724",
      "volume": "3572661",
      "turnover": "125256448.85",
      "trades": "442"
    },
    {
      "date": "2024-09-25",
      "bid": "35.30",
      "ask": "35.40",
      "open": "35.50",
      "high": "35.70",
      "low": "34.95",
      "close": "35.25",
      "average": "35.4542",
      "volume": "556525",
      "turnover": "19731146.05",
      "trades": "421"
    },
    {
      "date": "2024-09-26",
      "bid": "35.80",
      "ask": "35.95",
      "open": "35.35",
      "high": "36.35",
      "low": "35.35",
      "close": "35.90",
      "average": "35.7774",
      "volume": "634537",
      "turnover": "22735732.03",
      "trades": "384"
    },
    {
      "date": "2024-09-27",
      "bid": "36.45",
      "ask": "36.50",
      "open": "36.50",
      "high": "36.65",
      "low": "35.85",
      "close": "36.45",
      "average": "36.2462",
      "volume": "496575",
      "turnover": "17998456.2",
      "trades": "428"
    },
    {
      "date": "2024-09-30",
      "bid": "37.10",
      "ask": "37.15",
      "open": "37.85",
      "high": "37.85",
      "low": "36.20",
      "close": "37.15",
      "average": "36.7484",
      "volume": "1249622",
      "turnover": "47043925.95",
      "trades": "426"
    },
    {
      "date": "2024-10-01",
      "bid": "37.95",
      "ask": "38.10",
      "open": "37.40",
      "high": "38.35",
      "low": "37.25",
      "close": "38.05",
      "average": "37.8673",
      "volume": "359008",
      "turnover": "13594674.9",
      "trades": "519"
    },
    {
      "date": "2024-10-02",
      "bid": "37.55",
      "ask": "37.80",
      "open": "38.35",
      "high": "38.35",
      "low": "37.50",
      "close": "37.55",
      "average": "37.7274",
      "volume": "227522",
      "turnover": "8583804.55",
      "trades": "357"
    },
    {
      "date": "2024-10-03",
      "bid": "37.20",
      "ask": "37.45",
      "open": "37.10",
      "high": "37.60",
      "low": "36.85",
      "close": "37.25",
      "average": "37.2959",
      "volume": "97587",
      "turnover": "3639554.25",
      "trades": "204"
    },
    {
      "date": "2024-10-04",
      "bid": "37.15",
      "ask": "37.35",
      "open": "37.25",
      "high": "37.70",
      "low": "37.00",
      "close": "37.15",
      "average": "37.2879",
      "volume": "633796",
      "turnover": "23509543",
      "trades": "304"
    },
    {
      "date": "2024-10-07",
      "bid": "36.65",
      "ask": "36.75",
      "open": "37.15",
      "high": "37.25",
      "low": "36.50",
      "close": "36.65",
      "average": "36.8752",
      "volume": "221546",
      "turnover": "8169560.25",
      "trades": "269"
    },
    {
      "date": "2024-10-08",
      "bid": "36.55",
      "ask": "36.65",
      "open": "36.65",
      "high": "36.90",
      "low": "36.45",
      "close": "36.65",
      "average": "36.7012",
      "volume": "290821",
      "turnover": "10673471.3",
      "trades": "216"
    },
    {
      "date": "2024-10-09",
      "bid": "36.75",
      "ask": "36.95",
      "open": "36.65",
      "high": "37.15",
      "low": "36.65",
      "close": "36.85",
      "average": "36.7739",
      "volume": "681077",
      "turnover": "25045835.25",
      "trades": "542"
    },
    {
      "date": "2024-10-10",
      "bid": "35.70",
      "ask": "35.75",
      "open": "37.00",
      "high": "37.10",
      "low": "35.60",
      "close": "35.60",
      "average": "36.0634",
      "volume": "1162153",
      "turnover": "41860451.5",
      "trades": "392"
    },
    {
      "date": "2024-10-11",
      "bid": "36.30",
      "ask": "36.40",
      "open": "35.65",
      "high": "36.50",
      "low": "35.50",
      "close": "36.30",
      "average": "36.1976",
      "volume": "327142",
      "turnover": "11841745.15",
      "trades": "385"
    },
    {
      "date": "2024-10-14",
      "bid": "36.00",
      "ask": "36.15",
      "open": "36.30",
      "high": "36.50",
      "low": "35.65",
      "close": "36.10",
      "average": "35.9802",
      "volume": "212980",
      "turnover": "7663066.65",
      "trades": "291"
    },
    {
      "date": "2024-10-15",
      "bid": "35.75",
      "ask": "35.95",
      "open": "36.30",
      "high": "36.30",
      "low": "35.40",
      "close": "35.75",
      "average": "35.809",
      "volume": "175543",
      "turnover": "6286010.65",
      "trades": "291"
    },
    {
      "date": "2024-10-16",
      "bid": "35.55",
      "ask": "35.65",
      "open": "36.25",
      "high": "36.25",
      "low": "35.45",
      "close": "35.55",
      "average": "35.6605",
      "volume": "478604",
      "turnover": "17067257.95",
      "trades": "328"
    },
    {
      "date": "2024-10-17",
      "bid": "35.20",
      "ask": "35.30",
      "open": "35.65",
      "high": "35.75",
      "low": "35.15",
      "close": "35.15",
      "average": "35.3791",
      "volume": "140706",
      "turnover": "4978045.65",
      "trades": "285"
    },
    {
      "date": "2024-10-18",
      "bid": "34.95",
      "ask": "35.20",
      "open": "35.15",
      "high": "35.50",
      "low": "34.90",
      "close": "35.00",
      "average": "35.1043",
      "volume": "104022",
      "turnover": "3651616.6",
      "trades": "241"
    },
    {
      "date": "2024-10-21",
      "bid": "34.15",
      "ask": "34.20",
      "open": "34.95",
      "high": "35.30",
      "low": "34.10",
      "close": "34.10",
      "average": "34.6345",
      "volume": "240325",
      "turnover": "8323502.8",
      "trades": "419"
    },
    {
      "date": "2024-10-22",
      "bid": "33.70",
      "ask": "33.75",
      "open": "33.80",
      "high": "33.95",
      "low": "33.25",
      "close": "33.75",
      "average": "33.582",
      "volume": "312456",
      "turnover": "10492891.65",
      "trades": "405"
    },
    {
      "date": "2024-10-23",
      "bid": "33.40",
      "ask": "33.45",
      "open": "33.80",
      "high": "33.80",
      "low": "33.15",
      "close": "33.30",
      "average": "33.4643",
      "volume": "272407",
      "turnover": "9115900.5",
      "trades": "511"
    },
    {
      "date": "2024-10-24",
      "bid": "33.10",
      "ask": "33.15",
      "open": "33.50",
      "high": "33.55",
      "low": "33.05",
      "close": "33.10",
      "average": "33.2599",
      "volume": "241894",
      "turnover": "8045368.6",
      "trades": "311"
    },
    {
      "date": "2024-10-25",
      "bid": "33.20",
      "ask": "33.30",
      "open": "33.10",
      "high": "33.60",
      "low": "33.00",
      "close": "33.25",
      "average": "33.2956",
      "volume": "1267356",
      "turnover": "41892258.25",
      "trades": "312"
    },
    {
      "date": "2024-10-28",
      "bid": "34.05",
      "ask": "34.15",
      "open": "33.35",
      "high": "34.25",
      "low": "33.20",
      "close": "34.10",
      "average": "33.6111",
      "volume": "443777",
      "turnover": "14915827.3",
      "trades": "590"
    },
    {
      "date": "2024-10-29",
      "bid": "33.65",
      "ask": "33.75",
      "open": "34.10",
      "high": "34.30",
      "low": "33.65",
      "close": "33.65",
      "average": "33.8845",
      "volume": "103628",
      "turnover": "3511506.15",
      "trades": "257"
    },
    {
      "date": "2024-10-30",
      "bid": "33.25",
      "ask": "33.30",
      "open": "33.65",
      "high": "34.15",
      "low": "33.15",
      "close": "33.55",
      "average": "33.6179",
      "volume": "517422",
      "turnover": "17394658.14",
      "trades": "421"
    },
    {
      "date": "2024-10-31",
      "bid": "32.65",
      "ask": "32.70",
      "open": "33.55",
      "high": "33.55",
      "low": "32.60",
      "close": "32.70",
      "average": "32.8396",
      "volume": "199514",
      "turnover": "6551967.8",
      "trades": "378"
    },
    {
      "date": "2024-11-01",
      "bid": "32.90",
      "ask": "33.10",
      "open": "32.70",
      "high": "33.05",
      "low": "32.65",
      "close": "33.00",
      "average": "32.9125",
      "volume": "86853",
      "turnover": "2858547.5",
      "trades": "184"
    },
    {
      "date": "2024-11-04",
      "bid": "32.60",
      "ask": "32.75",
      "open": "33.45",
      "high": "33.45",
      "low": "32.60",
      "close": "32.60",
      "average": "32.7781",
      "volume": "140850",
      "turnover": "4616791.45",
      "trades": "339"
    },
    {
      "date": "2024-11-05",
      "bid": "32.20",
      "ask": "32.40",
      "open": "32.65",
      "high": "32.70",
      "low": "32.20",
      "close": "32.30",
      "average": "32.3806",
      "volume": "133056",
      "turnover": "4308431.95",
      "trades": "356"
    },
    {
      "date": "2024-11-06",
      "bid": "31.80",
      "ask": "31.85",
      "open": "32.20",
      "high": "32.75",
      "low": "31.65",
      "close": "31.65",
      "average": "32.0343",
      "volume": "287454",
      "turnover": "9208394.94",
      "trades": "569"
    },
    {
      "date": "2024-11-07",
      "bid": "32.85",
      "ask": "33.00",
      "open": "31.90",
      "high": "33.25",
      "low": "31.90",
      "close": "33.00",
      "average": "32.7442",
      "volume": "364724",
      "turnover": "11942164.6",
      "trades": "694"
    },
    {
      "date": "2024-11-08",
      "bid": "33.75",
      "ask": "33.85",
      "open": "33.00",
      "high": "34.00",
      "low": "33.00",
      "close": "33.85",
      "average": "33.5476",
      "volume": "131633",
      "turnover": "4415974.8",
      "trades": "421"
    },
    {
      "date": "2024-11-11",
      "bid": "33.45",
      "ask": "33.50",
      "open": "33.80",
      "high": "34.25",
      "low": "33.35",
      "close": "33.35",
      "average": "33.7603",
      "volume": "164593",
      "turnover": "5556716.45",
      "trades": "513"
    },
    {
      "date": "2024-11-12",
      "bid": "32.85",
      "ask": "32.90",
      "open": "33.50",
      "high": "33.50",
      "low": "32.80",
      "close": "32.80",
      "average": "33.0385",
      "volume": "96548",
      "turnover": "3189798.9",
      "trades": "346"
    },
    {
      "date": "2024-11-13",
      "bid": "32.60",
      "ask": "32.80",
      "open": "32.80",
      "high": "33.00",
      "low": "32.30",
      "close": "32.70",
      "average": "32.6095",
      "volume": "137456",
      "turnover": "4482373",
      "trades": "465"
    },
    {
      "date": "2024-11-14",
      "bid": "32.80",
      "ask": "32.90",
      "open": "33.00",
      "high": "33.20",
      "low": "32.50",
      "close": "32.95",
      "average": "32.8037",
      "volume": "125787",
      "turnover": "4126274.65",
      "trades": "323"
    },
    {
      "date": "2024-11-15",
      "bid": "32.35",
      "ask": "32.45",
      "open": "32.75",
      "high": "32.75",
      "low": "32.25",
      "close": "32.35",
      "average": "32.4954",
      "volume": "98871",
      "turnover": "3212855.7",
      "trades": "306"
    },
    {
      "date": "2024-11-18",
      "bid": "31.40",
      "ask": "31.50",
      "open": "32.35",
      "high": "32.35",
      "low": "31.45",
      "close": "31.45",
      "average": "31.7613",
      "volume": "164988",
      "turnover": "5240238.2",
      "trades": "565"
    },
    {
      "date": "2024-11-19",
      "bid": "31.25",
      "ask": "31.30",
      "open": "31.45",
      "high": "31.75",
      "low": "30.95",
      "close": "31.40",
      "average": "31.315",
      "volume": "176591",
      "turnover": "5528919.1",
      "trades": "429"
    },
    {
      "date": "2024-11-20",
      "bid": "30.75",
      "ask": "30.95",
      "open": "31.45",
      "high": "31.60",
      "low": "30.75",
      "close": "30.80",
      "average": "30.9125",
      "volume": "138910",
      "turnover": "4295640.55",
      "trades": "353"
    },
    {
      "date": "2024-11-21",
      "bid": "30.50",
      "ask": "30.55",
      "open": "30.75",
      "high": "30.80",
      "low": "30.35",
      "close": "30.60",
      "average": "30.5519",
      "volume": "303672",
      "turnover": "9277747",
      "trades": "397"
    },
    {
      "date": "2024-11-22",
      "bid": "31.20",
      "ask": "31.35",
      "open": "30.60",
      "high": "31.55",
      "low": "30.50",
      "close": "31.30",
      "average": "30.7852",
      "volume": "314404",
      "turnover": "9678981.1",
      "trades": "342"
    },
    {
      "date": "2024-11-25",
      "bid": "31.45",
      "ask": "31.55",
      "open": "31.50",
      "high": "31.75",
      "low": "31.20",
      "close": "31.50",
      "average": "31.5062",
      "volume": "122473",
      "turnover": "3858610.7",
      "trades": "316"
    },
    {
      "date": "2024-11-26",
      "bid": "30.80",
      "ask": "30.90",
      "open": "31.00",
      "high": "31.35",
      "low": "30.75",
      "close": "30.85",
      "average": "30.9451",
      "volume": "53401",
      "turnover": "1652500.05",
      "trades": "198"
    },
    {
      "date": "2024-11-27",
      "bid": "31.50",
      "ask": "31.55",
      "open": "30.70",
      "high": "31.60",
      "low": "30.70",
      "close": "31.50",
      "average": "31.3321",
      "volume": "127820",
      "turnover": "4004867.05",
      "trades": "400"
    },
    {
      "date": "2024-11-28",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.50",
      "high": "31.55",
      "low": "31.30",
      "close": "31.50",
      "average": "31.415",
      "volume": "71838",
      "turnover": "2256753.29",
      "trades": "202"
    },
    {
      "date": "2024-11-29",
      "bid": "31.65",
      "ask": "31.75",
      "open": "31.40",
      "high": "32.05",
      "low": "31.35",
      "close": "32.05",
      "average": "31.8769",
      "volume": "507337",
      "turnover": "16172320.9",
      "trades": "398"
    },
    {
      "date": "2024-12-02",
      "bid": "31.90",
      "ask": "32.05",
      "open": "31.65",
      "high": "32.15",
      "low": "31.30",
      "close": "32.00",
      "average": "31.7844",
      "volume": "106714",
      "turnover": "3391847.75",
      "trades": "404"
    },
    {
      "date": "2024-12-03",
      "bid": "31.60",
      "ask": "31.70",
      "open": "32.00",
      "high": "32.20",
      "low": "31.60",
      "close": "31.65",
      "average": "31.8447",
      "volume": "131675",
      "turnover": "4193509.85",
      "trades": "263"
    },
    {
      "date": "2024-12-04",
      "bid": "31.80",
      "ask": "31.90",
      "open": "31.60",
      "high": "32.10",
      "low": "31.60",
      "close": "31.85",
      "average": "31.8731",
      "volume": "293055",
      "turnover": "9340525.6",
      "trades": "424"
    },
    {
      "date": "2024-12-05",
      "bid": "31.30",
      "ask": "31.45",
      "open": "32.00",
      "high": "32.00",
      "low": "31.30",
      "close": "31.40",
      "average": "31.6489",
      "volume": "55010",
      "turnover": "1741008.7",
      "trades": "211"
    },
    {
      "date": "2024-12-06",
      "bid": "31.75",
      "ask": "31.95",
      "open": "31.50",
      "high": "31.95",
      "low": "31.40",
      "close": "31.90",
      "average": "31.7358",
      "volume": "82866",
      "turnover": "2629869.65",
      "trades": "284"
    },
    {
      "date": "2024-12-09",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.80",
      "high": "32.05",
      "low": "31.25",
      "close": "31.50",
      "average": "31.5042",
      "volume": "128837",
      "turnover": "4058911.5",
      "trades": "384"
    },
    {
      "date": "2024-12-10",
      "bid": "31.55",
      "ask": "31.65",
      "open": "31.00",
      "high": "31.70",
      "low": "30.95",
      "close": "31.55",
      "average": "31.1862",
      "volume": "120553",
      "turnover": "3759590.35",
      "trades": "329"
    },
    {
      "date": "2024-12-11",
      "bid": "31.80",
      "ask": "31.85",
      "open": "31.55",
      "high": "32.10",
      "low": "31.40",
      "close": "31.85",
      "average": "31.806",
      "volume": "278563",
      "turnover": "8859970.75",
      "trades": "439"
    },
    {
      "date": "2024-12-12",
      "bid": "32.70",
      "ask": "32.85",
      "open": "32.15",
      "high": "32.90",
      "low": "32.10",
      "close": "32.75",
      "average": "32.5095",
      "volume": "271750",
      "turnover": "8834153",
      "trades": "598"
    },
    {
      "date": "2024-12-13",
      "bid": "32.35",
      "ask": "32.60",
      "open": "32.75",
      "high": "32.90",
      "low": "32.30",
      "close": "32.40",
      "average": "32.6844",
      "volume": "122952",
      "turnover": "4018606.75",
      "trades": "458"
    },
    {
      "date": "2024-12-16",
      "bid": "33.20",
      "ask": "33.25",
      "open": "32.35",
      "high": "33.35",
      "low": "32.35",
      "close": "33.10",
      "average": "32.9834",
      "volume": "780822",
      "turnover": "25754162.8",
      "trades": "1171"
    },
    {
      "date": "2024-12-17",
      "bid": "32.50",
      "ask": "32.55",
      "open": "33.30",
      "high": "33.50",
      "low": "32.30",
      "close": "32.60",
      "average": "32.7332",
      "volume": "355376",
      "turnover": "11632334.75",
      "trades": "901"
    },
    {
      "date": "2024-12-18",
      "bid": "32.85",
      "ask": "32.95",
      "open": "32.60",
      "high": "33.05",
      "low": "32.60",
      "close": "32.90",
      "average": "32.7803",
      "volume": "124943",
      "turnover": "4095779.95",
      "trades": "472"
    },
    {
      "date": "2024-12-19",
      "bid": "31.80",
      "ask": "31.90",
      "open": "32.40",
      "high": "32.65",
      "low": "31.55",
      "close": "31.80",
      "average": "32.0455",
      "volume": "172435",
      "turnover": "5525772.8",
      "trades": "640"
    },
    {
      "date": "2024-12-20",
      "bid": "32.45",
      "ask": "32.65",
      "open": "31.75",
      "high": "32.70",
      "low": "31.55",
      "close": "32.70",
      "average": "32.3462",
      "volume": "337327",
      "turnover": "10910760.5",
      "trades": "761"
    },
    {
      "date": "2024-12-23",
      "bid": "32.20",
      "ask": "32.30",
      "open": "32.70",
      "high": "32.80",
      "low": "32.15",
      "close": "32.15",
      "average": "32.3146",
      "volume": "115976",
      "turnover": "3747722.55",
      "trades": "484"
    },
    {
      "date": "2024-12-27",
      "bid": "32.50",
      "ask": "32.60",
      "open": "32.20",
      "high": "32.70",
      "low": "32.10",
      "close": "32.65",
      "average": "32.4212",
      "volume": "163709",
      "turnover": "5307643.9",
      "trades": "511"
    },
    {
      "date": "2024-12-30",
      "bid": "32.65",
      "ask": "32.80",
      "open": "32.70",
      "high": "32.90",
      "low": "32.50",
      "close": "32.75",
      "average": "32.7215",
      "volume": "64651",
      "turnover": "2115498.65",
      "trades": "369"
    },
    {
      "date": "2025-01-02",
      "bid": "33.00",
      "ask": "33.05",
      "open": "32.65",
      "high": "33.10",
      "low": "32.40",
      "close": "32.95",
      "average": "32.7865",
      "volume": "111379",
      "turnover": "3651711.95",
      "trades": "531"
    },
    {
      "date": "2025-01-03",
      "bid": "32.20",
      "ask": "32.30",
      "open": "32.90",
      "high": "33.15",
      "low": "32.15",
      "close": "32.20",
      "average": "32.5312",
      "volume": "72066",
      "turnover": "2344391.45",
      "trades": "356"
    },
    {
      "date": "2025-01-07",
      "bid": "30.80",
      "ask": "31.10",
      "open": "32.25",
      "high": "32.40",
      "low": "30.85",
      "close": "30.90",
      "average": "31.3785",
      "volume": "167843",
      "turnover": "5266720.9",
      "trades": "823"
    },
    {
      "date": "2025-01-08",
      "bid": "30.35",
      "ask": "30.50",
      "open": "30.90",
      "high": "31.30",
      "low": "30.25",
      "close": "30.30",
      "average": "30.7314",
      "volume": "128407",
      "turnover": "3946121.8",
      "trades": "543"
    },
    {
      "date": "2025-01-09",
      "bid": "30.65",
      "ask": "30.75",
      "open": "30.35",
      "high": "30.75",
      "low": "30.15",
      "close": "30.70",
      "average": "30.4234",
      "volume": "157368",
      "turnover": "4785330.24",
      "trades": "408"
    },
    {
      "date": "2025-01-10",
      "bid": "30.10",
      "ask": "30.20",
      "open": "30.65",
      "high": "30.80",
      "low": "30.00",
      "close": "30.15",
      "average": "30.397",
      "volume": "104246",
      "turnover": "3168765.15",
      "trades": "448"
    },
    {
      "date": "2025-01-13",
      "bid": "29.60",
      "ask": "29.85",
      "open": "30.00",
      "high": "30.25",
      "low": "29.65",
      "close": "29.75",
      "average": "29.872",
      "volume": "171578",
      "turnover": "5125376.3",
      "trades": "637"
    },
    {
      "date": "2025-01-14",
      "bid": "30.15",
      "ask": "30.25",
      "open": "29.75",
      "high": "30.30",
      "low": "29.75",
      "close": "30.30",
      "average": "30.0275",
      "volume": "152321",
      "turnover": "4573818.65",
      "trades": "376"
    },
    {
      "date": "2025-01-15",
      "bid": "30.75",
      "ask": "30.95",
      "open": "30.65",
      "high": "31.25",
      "low": "30.40",
      "close": "30.80",
      "average": "30.8239",
      "volume": "95065",
      "turnover": "2930277.1",
      "trades": "365"
    },
    {
      "date": "2025-01-16",
      "bid": "30.90",
      "ask": "31.10",
      "open": "31.00",
      "high": "31.15",
      "low": "30.70",
      "close": "30.95",
      "average": "30.9473",
      "volume": "91658",
      "turnover": "2836565.2",
      "trades": "366"
    },
    {
      "date": "2025-01-17",
      "bid": "31.35",
      "ask": "31.45",
      "open": "31.05",
      "high": "31.55",
      "low": "31.00",
      "close": "31.35",
      "average": "31.2699",
      "volume": "69723",
      "turnover": "2180234.65",
      "trades": "267"
    },
    {
      "date": "2025-01-20",
      "bid": "30.95",
      "ask": "31.20",
      "open": "31.45",
      "high": "31.45",
      "low": "30.85",
      "close": "30.95",
      "average": "31.0909",
      "volume": "74846",
      "turnover": "2327029.4",
      "trades": "335"
    },
    {
      "date": "2025-01-21",
      "bid": "31.20",
      "ask": "31.30",
      "open": "30.90",
      "high": "31.35",
      "low": "30.75",
      "close": "31.25",
      "average": "31.1786",
      "volume": "81548",
      "turnover": "2542566.45",
      "trades": "344"
    },
    {
      "date": "2025-01-22",
      "bid": "30.80",
      "ask": "31.00",
      "open": "31.20",
      "high": "31.35",
      "low": "30.80",
      "close": "30.95",
      "average": "31.059",
      "volume": "224415",
      "turnover": "6958561.65",
      "trades": "558"
    },
    {
      "date": "2025-01-23",
      "bid": "31.20",
      "ask": "31.30",
      "open": "30.95",
      "high": "31.35",
      "low": "30.70",
      "close": "31.35",
      "average": "30.9966",
      "volume": "135778",
      "turnover": "4208649.95",
      "trades": "542"
    },
    {
      "date": "2025-01-24",
      "bid": "31.30",
      "ask": "31.40",
      "open": "31.30",
      "high": "31.80",
      "low": "31.10",
      "close": "31.35",
      "average": "31.3847",
      "volume": "88280",
      "turnover": "2770655.1",
      "trades": "443"
    },
    {
      "date": "2025-01-27",
      "bid": "31.80",
      "ask": "32.00",
      "open": "31.45",
      "high": "32.40",
      "low": "31.00",
      "close": "31.95",
      "average": "31.7908",
      "volume": "193165",
      "turnover": "6140874.85",
      "trades": "594"
    },
    {
      "date": "2025-01-28",
      "bid": "31.90",
      "ask": "32.05",
      "open": "32.00",
      "high": "32.05",
      "low": "31.50",
      "close": "31.95",
      "average": "31.8335",
      "volume": "397278",
      "turnover": "12646746.8",
      "trades": "282"
    },
    {
      "date": "2025-01-29",
      "bid": "31.40",
      "ask": "31.60",
      "open": "31.65",
      "high": "32.30",
      "low": "31.40",
      "close": "31.55",
      "average": "31.7096",
      "volume": "181270",
      "turnover": "5748509.5",
      "trades": "598"
    },
    {
      "date": "2025-01-30",
      "bid": "32.40",
      "ask": "32.45",
      "open": "31.60",
      "high": "32.45",
      "low": "31.60",
      "close": "32.35",
      "average": "32.0445",
      "volume": "63779",
      "turnover": "2043765.6",
      "trades": "313"
    },
    {
      "date": "2025-01-31",
      "bid": "32.05",
      "ask": "32.20",
      "open": "32.40",
      "high": "32.40",
      "low": "31.70",
      "close": "32.20",
      "average": "31.964",
      "volume": "109438",
      "turnover": "3498068.45",
      "trades": "386"
    },
    {
      "date": "2025-02-03",
      "bid": "31.60",
      "ask": "31.80",
      "open": "31.65",
      "high": "31.90",
      "low": "31.25",
      "close": "31.75",
      "average": "31.5912",
      "volume": "142261",
      "turnover": "4494200.34",
      "trades": "426"
    },
    {
      "date": "2025-02-04",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.85",
      "low": "31.40",
      "close": "31.60",
      "average": "31.6111",
      "volume": "51039",
      "turnover": "1613403.25",
      "trades": "310"
    },
    {
      "date": "2025-02-05",
      "bid": "32.35",
      "ask": "32.45",
      "open": "31.60",
      "high": "32.45",
      "low": "31.30",
      "close": "32.45",
      "average": "31.9576",
      "volume": "99896",
      "turnover": "3192466.65",
      "trades": "429"
    },
    {
      "date": "2025-02-06",
      "bid": "32.60",
      "ask": "32.80",
      "open": "32.35",
      "high": "32.85",
      "low": "32.15",
      "close": "32.70",
      "average": "32.4673",
      "volume": "108842",
      "turnover": "3533896.5",
      "trades": "379"
    },
    {
      "date": "2025-02-07",
      "bid": "31.75",
      "ask": "31.95",
      "open": "32.65",
      "high": "32.90",
      "low": "31.55",
      "close": "31.70",
      "average": "32.1108",
      "volume": "81124",
      "turnover": "2604882.7",
      "trades": "413"
    },
    {
      "date": "2025-02-10",
      "bid": "31.90",
      "ask": "31.95",
      "open": "31.70",
      "high": "32.10",
      "low": "31.50",
      "close": "31.90",
      "average": "31.8854",
      "volume": "54731",
      "turnover": "1745118.05",
      "trades": "318"
    },
    {
      "date": "2025-02-11",
      "bid": "31.50",
      "ask": "31.55",
      "open": "31.90",
      "high": "31.90",
      "low": "31.40",
      "close": "31.45",
      "average": "31.5978",
      "volume": "88616",
      "turnover": "2800090.78",
      "trades": "456"
    },
    {
      "date": "2025-02-12",
      "bid": "31.25",
      "ask": "31.45",
      "open": "31.50",
      "high": "32.00",
      "low": "31.15",
      "close": "31.25",
      "average": "31.4626",
      "volume": "33997",
      "turnover": "1069679.42",
      "trades": "333"
    },
    {
      "date": "2025-02-13",
      "bid": "31.80",
      "ask": "32.05",
      "open": "31.45",
      "high": "32.20",
      "low": "31.35",
      "close": "31.80",
      "average": "31.7461",
      "volume": "103448",
      "turnover": "3284182.25",
      "trades": "452"
    },
    {
      "date": "2025-02-14",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.85",
      "high": "32.05",
      "low": "31.35",
      "close": "31.60",
      "average": "31.7337",
      "volume": "84966",
      "turnover": "2696225.5",
      "trades": "439"
    },
    {
      "date": "2025-02-17",
      "bid": "31.65",
      "ask": "31.95",
      "open": "31.50",
      "high": "32.15",
      "low": "31.35",
      "close": "31.80",
      "average": "31.682",
      "volume": "139094",
      "turnover": "4404661.78",
      "trades": "755"
    },
    {
      "date": "2025-02-18",
      "bid": "31.35",
      "ask": "31.60",
      "open": "31.55",
      "high": "31.85",
      "low": "30.95",
      "close": "31.50",
      "average": "31.3415",
      "volume": "77282",
      "turnover": "2422012.99",
      "trades": "425"
    },
    {
      "date": "2025-02-19",
      "bid": "30.60",
      "ask": "30.80",
      "open": "31.25",
      "high": "31.45",
      "low": "30.25",
      "close": "30.60",
      "average": "30.8376",
      "volume": "173734",
      "turnover": "5361973.63",
      "trades": "547"
    },
    {
      "date": "2025-02-20",
      "bid": "30.50",
      "ask": "30.60",
      "open": "30.80",
      "high": "30.80",
      "low": "30.35",
      "close": "30.55",
      "average": "30.5154",
      "volume": "98085",
      "turnover": "2993152.15",
      "trades": "290"
    },
    {
      "date": "2025-02-21",
      "bid": "30.35",
      "ask": "30.60",
      "open": "30.55",
      "high": "30.90",
      "low": "30.20",
      "close": "30.40",
      "average": "30.505",
      "volume": "344070",
      "turnover": "10495915.68",
      "trades": "486"
    },
    {
      "date": "2025-02-24",
      "bid": "30.55",
      "ask": "30.65",
      "open": "30.40",
      "high": "30.90",
      "low": "30.40",
      "close": "30.50",
      "average": "30.6806",
      "volume": "1241765",
      "turnover": "37972628.89",
      "trades": "453"
    },
    {
      "date": "2025-02-25",
      "bid": "30.70",
      "ask": "30.80",
      "open": "30.65",
      "high": "31.05",
      "low": "30.50",
      "close": "30.65",
      "average": "30.8027",
      "volume": "333109",
      "turnover": "10260639.55",
      "trades": "613"
    },
    {
      "date": "2025-02-26",
      "bid": "30.45",
      "ask": "30.50",
      "open": "30.65",
      "high": "30.95",
      "low": "30.30",
      "close": "30.40",
      "average": "30.6338",
      "volume": "473598",
      "turnover": "14508209.94",
      "trades": "312"
    },
    {
      "date": "2025-02-27",
      "bid": "30.15",
      "ask": "30.25",
      "open": "30.50",
      "high": "30.55",
      "low": "30.10",
      "close": "30.20",
      "average": "30.2216",
      "volume": "745185",
      "turnover": "22393268",
      "trades": "298"
    },
    {
      "date": "2025-02-28",
      "bid": "30.55",
      "ask": "30.60",
      "open": "30.25",
      "high": "30.60",
      "low": "29.95",
      "close": "30.50",
      "average": "30.3197",
      "volume": "335370",
      "turnover": "10168558.9",
      "trades": "434"
    },
    {
      "date": "2025-03-03",
      "bid": "29.95",
      "ask": "30.00",
      "open": "30.50",
      "high": "30.55",
      "low": "29.85",
      "close": "29.90",
      "average": "29.9877",
      "volume": "430456",
      "turnover": "12908422.05",
      "trades": "371"
    },
    {
      "date": "2025-03-04",
      "bid": "29.55",
      "ask": "29.65",
      "open": "29.75",
      "high": "29.85",
      "low": "29.35",
      "close": "29.50",
      "average": "29.6226",
      "volume": "393376",
      "turnover": "11652790.63",
      "trades": "441"
    },
    {
      "date": "2025-03-05",
      "bid": "28.70",
      "ask": "28.80",
      "open": "29.70",
      "high": "29.70",
      "low": "28.70",
      "close": "28.70",
      "average": "29.1665",
      "volume": "691591",
      "turnover": "20171511.64",
      "trades": "677"
    },
    {
      "date": "2025-03-06",
      "bid": "27.35",
      "ask": "27.50",
      "open": "28.70",
      "high": "28.70",
      "low": "27.05",
      "close": "27.30",
      "average": "27.713",
      "volume": "1151188",
      "turnover": "31887780.36",
      "trades": "1126"
    },
    {
      "date": "2025-03-07",
      "bid": "27.35",
      "ask": "27.45",
      "open": "27.25",
      "high": "27.50",
      "low": "27.00",
      "close": "27.45",
      "average": "27.3153",
      "volume": "354483",
      "turnover": "9682795.55",
      "trades": "483"
    },
    {
      "date": "2025-03-10",
      "bid": "27.15",
      "ask": "27.30",
      "open": "27.45",
      "high": "27.85",
      "low": "26.95",
      "close": "26.95",
      "average": "27.3599",
      "volume": "672111",
      "turnover": "18389722",
      "trades": "595"
    },
    {
      "date": "2025-03-11",
      "bid": "26.95",
      "ask": "27.05",
      "open": "27.35",
      "high": "27.45",
      "low": "26.85",
      "close": "26.90",
      "average": "27.1493",
      "volume": "248889",
      "turnover": "6757129.42",
      "trades": "364"
    },
    {
      "date": "2025-03-12",
      "bid": "26.80",
      "ask": "26.85",
      "open": "27.05",
      "high": "27.45",
      "low": "26.70",
      "close": "26.80",
      "average": "27.009",
      "volume": "189575",
      "turnover": "5120361.8",
      "trades": "361"
    },
    {
      "date": "2025-03-13",
      "bid": "26.60",
      "ask": "26.70",
      "open": "26.70",
      "high": "27.05",
      "low": "26.55",
      "close": "26.55",
      "average": "26.7553",
      "volume": "238320",
      "turnover": "6376307.85",
      "trades": "229"
    },
    {
      "date": "2025-03-14",
      "bid": "27.20",
      "ask": "27.30",
      "open": "26.55",
      "high": "27.35",
      "low": "26.55",
      "close": "27.30",
      "average": "27.1654",
      "volume": "251334",
      "turnover": "6827613.93",
      "trades": "268"
    },
    {
      "date": "2025-03-17",
      "bid": "27.30",
      "ask": "27.35",
      "open": "27.15",
      "high": "27.45",
      "low": "26.90",
      "close": "27.35",
      "average": "27.235",
      "volume": "283311",
      "turnover": "7715397.84",
      "trades": "346"
    },
    {
      "date": "2025-03-18",
      "bid": "26.95",
      "ask": "27.05",
      "open": "27.15",
      "high": "27.35",
      "low": "26.75",
      "close": "26.95",
      "average": "27.1297",
      "volume": "222401",
      "turnover": "6033586.15",
      "trades": "292"
    },
    {
      "date": "2025-03-19",
      "bid": "26.70",
      "ask": "26.75",
      "open": "26.90",
      "high": "27.00",
      "low": "26.50",
      "close": "26.70",
      "average": "26.7279",
      "volume": "146741",
      "turnover": "3921973.35",
      "trades": "268"
    },
    {
      "date": "2025-03-20",
      "bid": "26.90",
      "ask": "26.95",
      "open": "26.70",
      "high": "27.00",
      "low": "26.60",
      "close": "26.95",
      "average": "26.7609",
      "volume": "119715",
      "turnover": "3203675.68",
      "trades": "254"
    },
    {
      "date": "2025-03-21",
      "bid": "26.60",
      "ask": "26.70",
      "open": "26.95",
      "high": "26.95",
      "low": "26.50",
      "close": "26.65",
      "average": "26.6604",
      "volume": "84742",
      "turnover": "2259185.45",
      "trades": "171"
    },
    {
      "date": "2025-03-24",
      "bid": "26.10",
      "ask": "26.15",
      "open": "26.70",
      "high": "26.75",
      "low": "26.00",
      "close": "26.10",
      "average": "26.1638",
      "volume": "195703",
      "turnover": "5120344.45",
      "trades": "432"
    },
    {
      "date": "2025-03-25",
      "bid": "26.20",
      "ask": "26.30",
      "open": "26.50",
      "high": "26.50",
      "low": "26.00",
      "close": "26.30",
      "average": "26.1685",
      "volume": "81385",
      "turnover": "2129712.9",
      "trades": "223"
    },
    {
      "date": "2025-03-26",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.30",
      "high": "26.30",
      "low": "25.95",
      "close": "26.15",
      "average": "26.0469",
      "volume": "101082",
      "turnover": "2632857.85",
      "trades": "220"
    },
    {
      "date": "2025-03-27",
      "bid": "26.15",
      "ask": "26.35",
      "open": "26.10",
      "high": "26.65",
      "low": "25.85",
      "close": "26.15",
      "average": "26.3485",
      "volume": "98074",
      "turnover": "2584138.5",
      "trades": "262"
    },
    {
      "date": "2025-03-28",
      "bid": "26.55",
      "ask": "26.60",
      "open": "26.00",
      "high": "26.75",
      "low": "25.95",
      "close": "26.45",
      "average": "26.5163",
      "volume": "64793",
      "turnover": "1718064.18",
      "trades": "229"
    },
    {
      "date": "2025-03-31",
      "bid": "26.40",
      "ask": "26.65",
      "open": "26.20",
      "high": "26.65",
      "low": "26.05",
      "close": "26.50",
      "average": "26.4285",
      "volume": "169221",
      "turnover": "4472146.38",
      "trades": "390"
    },
    {
      "date": "2025-04-01",
      "bid": "26.60",
      "ask": "26.80",
      "open": "26.60",
      "high": "26.90",
      "low": "26.40",
      "close": "26.70",
      "average": "26.7531",
      "volume": "74524",
      "turnover": "1993360.39",
      "trades": "275"
    },
    {
      "date": "2025-04-02",
      "bid": "26.45",
      "ask": "26.60",
      "open": "27.10",
      "high": "27.10",
      "low": "26.30",
      "close": "26.60",
      "average": "26.4808",
      "volume": "60845",
      "turnover": "1611216.8",
      "trades": "224"
    },
    {
      "date": "2025-04-03",
      "bid": "27.60",
      "ask": "27.80",
      "open": "26.30",
      "high": "27.95",
      "low": "26.15",
      "close": "27.70",
      "average": "27.4916",
      "volume": "390748",
      "turnover": "10758718.85",
      "trades": "558"
    },
    {
      "date": "2025-04-04",
      "bid": "26.85",
      "ask": "27.10",
      "open": "27.80",
      "high": "28.65",
      "low": "26.90",
      "close": "27.05",
      "average": "28.0064",
      "volume": "382983",
      "turnover": "10726073.27",
      "trades": "544"
    },
    {
      "date": "2025-04-07",
      "bid": "25.40",
      "ask": "25.75",
      "open": "26.75",
      "high": "27.00",
      "low": "25.35",
      "close": "25.35",
      "average": "25.8828",
      "volume": "518755",
      "turnover": "13427231.85",
      "trades": "743"
    },
    {
      "date": "2025-04-08",
      "bid": "25.60",
      "ask": "25.75",
      "open": "26.05",
      "high": "26.05",
      "low": "25.10",
      "close": "25.60",
      "average": "25.4575",
      "volume": "255447",
      "turnover": "6502630.37",
      "trades": "656"
    },
    {
      "date": "2025-04-09",
      "bid": "24.80",
      "ask": "25.00",
      "open": "25.60",
      "high": "25.60",
      "low": "23.95",
      "close": "24.85",
      "average": "24.5625",
      "volume": "3480314",
      "turnover": "82521909.06",
      "trades": "967"
    },
    {
      "date": "2025-04-10",
      "bid": "25.55",
      "ask": "25.70",
      "open": "25.95",
      "high": "26.20",
      "low": "25.35",
      "close": "25.70",
      "average": "25.8184",
      "volume": "531784",
      "turnover": "13729637.29",
      "trades": "702"
    },
    {
      "date": "2025-04-11",
      "bid": "26.40",
      "ask": "26.50",
      "open": "25.70",
      "high": "26.65",
      "low": "25.30",
      "close": "26.55",
      "average": "26.1612",
      "volume": "280555",
      "turnover": "7339849.2",
      "trades": "462"
    },
    {
      "date": "2025-04-14",
      "bid": "27.20",
      "ask": "27.35",
      "open": "26.95",
      "high": "27.30",
      "low": "26.45",
      "close": "27.25",
      "average": "26.9162",
      "volume": "92931",
      "turnover": "2501083.24",
      "trades": "285"
    },
    {
      "date": "2025-04-15",
      "bid": "27.90",
      "ask": "28.05",
      "open": "27.45",
      "high": "28.00",
      "low": "27.25",
      "close": "27.90",
      "average": "27.7376",
      "volume": "106378",
      "turnover": "2950685.5",
      "trades": "302"
    },
    {
      "date": "2025-04-16",
      "bid": "27.80",
      "ask": "27.95",
      "open": "27.95",
      "high": "28.05",
      "low": "27.50",
      "close": "27.90",
      "average": "27.7898",
      "volume": "87735",
      "turnover": "2438108.48",
      "trades": "198"
    },
    {
      "date": "2025-04-17",
      "bid": "27.65",
      "ask": "27.80",
      "open": "27.60",
      "high": "27.90",
      "low": "27.50",
      "close": "27.70",
      "average": "27.6496",
      "volume": "36037",
      "turnover": "996394.35",
      "trades": "99"
    },
    {
      "date": "2025-04-22",
      "bid": "28.05",
      "ask": "28.15",
      "open": "27.65",
      "high": "28.50",
      "low": "27.60",
      "close": "28.20",
      "average": "28.1466",
      "volume": "249792",
      "turnover": "7032191.79",
      "trades": "500"
    },
    {
      "date": "2025-04-23",
      "bid": "28.40",
      "ask": "28.50",
      "open": "29.00",
      "high": "29.00",
      "low": "27.95",
      "close": "28.35",
      "average": "28.5529",
      "volume": "278680",
      "turnover": "7957999.16",
      "trades": "758"
    },
    {
      "date": "2025-04-24",
      "bid": "28.95",
      "ask": "29.05",
      "open": "28.45",
      "high": "29.40",
      "low": "28.40",
      "close": "29.00",
      "average": "29.0625",
      "volume": "211360",
      "turnover": "6145231.93",
      "trades": "696"
    },
    {
      "date": "2025-04-25",
      "bid": "28.75",
      "ask": "28.90",
      "open": "28.90",
      "high": "28.90",
      "low": "28.40",
      "close": "28.80",
      "average": "28.6892",
      "volume": "121048",
      "turnover": "3472901.38",
      "trades": "383"
    },
    {
      "date": "2025-04-28",
      "bid": "28.45",
      "ask": "28.50",
      "open": "28.95",
      "high": "28.95",
      "low": "28.25",
      "close": "28.40",
      "average": "28.5344",
      "volume": "96876",
      "turnover": "2764149.5",
      "trades": "289"
    },
    {
      "date": "2025-04-29",
      "bid": "28.30",
      "ask": "28.35",
      "open": "28.35",
      "high": "28.75",
      "low": "28.30",
      "close": "28.35",
      "average": "28.5014",
      "volume": "41720",
      "turnover": "1189076.8",
      "trades": "256"
    },
    {
      "date": "2025-04-30",
      "bid": "29.00",
      "ask": "29.20",
      "open": "28.35",
      "high": "29.20",
      "low": "28.35",
      "close": "29.20",
      "average": "28.9691",
      "volume": "55555",
      "turnover": "1609377.4",
      "trades": "191"
    },
    {
      "date": "2025-05-02",
      "bid": "29.45",
      "ask": "29.55",
      "open": "29.45",
      "high": "29.70",
      "low": "28.85",
      "close": "29.45",
      "average": "29.4135",
      "volume": "104045",
      "turnover": "3061028.39",
      "trades": "556"
    },
    {
      "date": "2025-05-05",
      "bid": "29.55",
      "ask": "29.65",
      "open": "29.60",
      "high": "29.65",
      "low": "29.30",
      "close": "29.60",
      "average": "29.5652",
      "volume": "41446",
      "turnover": "1224416.05",
      "trades": "212"
    },
    {
      "date": "2025-05-06",
      "bid": "29.35",
      "ask": "29.45",
      "open": "29.55",
      "high": "29.55",
      "low": "28.75",
      "close": "29.30",
      "average": "29.2512",
      "volume": "84058",
      "turnover": "2458786.33",
      "trades": "353"
    },
    {
      "date": "2025-05-07",
      "bid": "30.00",
      "ask": "30.05",
      "open": "29.35",
      "high": "30.05",
      "low": "29.25",
      "close": "30.00",
      "average": "29.7331",
      "volume": "239830",
      "turnover": "7130170",
      "trades": "1010"
    },
    {
      "date": "2025-05-08",
      "bid": "30.50",
      "ask": "30.60",
      "open": "30.00",
      "high": "30.60",
      "low": "29.90",
      "close": "30.45",
      "average": "30.3184",
      "volume": "197920",
      "turnover": "6000019.08",
      "trades": "889"
    },
    {
      "date": "2025-05-09",
      "bid": "30.70",
      "ask": "30.80",
      "open": "30.60",
      "high": "31.15",
      "low": "30.35",
      "close": "30.65",
      "average": "30.98",
      "volume": "5343574",
      "turnover": "165535440.52",
      "trades": "826"
    },
    {
      "date": "2025-05-12",
      "bid": "30.40",
      "ask": "30.55",
      "open": "30.65",
      "high": "30.80",
      "low": "29.85",
      "close": "30.35",
      "average": "30.3116",
      "volume": "264241",
      "turnover": "8010454.43",
      "trades": "747"
    },
    {
      "date": "2025-05-13",
      "bid": "31.35",
      "ask": "31.45",
      "open": "30.40",
      "high": "31.45",
      "low": "30.40",
      "close": "31.35",
      "average": "31.0363",
      "volume": "249330",
      "turnover": "7728849.45",
      "trades": "627"
    },
    {
      "date": "2025-05-14",
      "bid": "32.00",
      "ask": "32.05",
      "open": "31.50",
      "high": "32.25",
      "low": "31.45",
      "close": "32.00",
      "average": "31.9292",
      "volume": "439299",
      "turnover": "14027427.71",
      "trades": "1063"
    },
    {
      "date": "2025-05-15",
      "bid": "32.15",
      "ask": "32.25",
      "open": "31.95",
      "high": "32.45",
      "low": "31.80",
      "close": "32.15",
      "average": "32.2006",
      "volume": "264946",
      "turnover": "8528873.99",
      "trades": "955"
    },
    {
      "date": "2025-05-16",
      "bid": "31.30",
      "ask": "31.40",
      "open": "32.40",
      "high": "32.80",
      "low": "31.30",
      "close": "31.35",
      "average": "31.8588",
      "volume": "158641",
      "turnover": "5054882",
      "trades": "506"
    },
    {
      "date": "2025-05-19",
      "bid": "30.35",
      "ask": "30.70",
      "open": "31.30",
      "high": "31.35",
      "low": "30.35",
      "close": "30.40",
      "average": "30.649",
      "volume": "89087",
      "turnover": "2728897.41",
      "trades": "280"
    },
    {
      "date": "2025-05-20",
      "bid": "30.60",
      "ask": "30.65",
      "open": "30.70",
      "high": "31.05",
      "low": "30.35",
      "close": "30.65",
      "average": "30.6053",
      "volume": "809755",
      "turnover": "24791197.63",
      "trades": "769"
    },
    {
      "date": "2025-05-21",
      "bid": "30.95",
      "ask": "31.00",
      "open": "30.60",
      "high": "31.00",
      "low": "30.45",
      "close": "30.95",
      "average": "30.7253",
      "volume": "564296",
      "turnover": "17331229.09",
      "trades": "790"
    },
    {
      "date": "2025-05-22",
      "bid": "30.40",
      "ask": "30.50",
      "open": "31.00",
      "high": "31.00",
      "low": "30.20",
      "close": "30.40",
      "average": "30.5869",
      "volume": "215725",
      "turnover": "6600220.25",
      "trades": "707"
    },
    {
      "date": "2025-05-23",
      "bid": "30.55",
      "ask": "30.60",
      "open": "30.50",
      "high": "31.00",
      "low": "30.30",
      "close": "30.60",
      "average": "30.5788",
      "volume": "74586",
      "turnover": "2280812.6",
      "trades": "253"
    },
    {
      "date": "2025-05-26",
      "bid": "30.70",
      "ask": "30.95",
      "open": "31.00",
      "high": "31.10",
      "low": "30.60",
      "close": "30.90",
      "average": "30.8314",
      "volume": "145514",
      "turnover": "4486768.73",
      "trades": "267"
    },
    {
      "date": "2025-05-27",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.00",
      "high": "31.90",
      "low": "30.80",
      "close": "31.45",
      "average": "31.2275",
      "volume": "615364",
      "turnover": "19260796.18",
      "trades": "890"
    },
    {
      "date": "2025-05-28",
      "bid": "31.40",
      "ask": "31.65",
      "open": "31.45",
      "high": "31.85",
      "low": "31.25",
      "close": "31.40",
      "average": "31.4612",
      "volume": "86234",
      "turnover": "2712996.76",
      "trades": "235"
    },
    {
      "date": "2025-05-30",
      "bid": "31.80",
      "ask": "31.95",
      "open": "31.35",
      "high": "32.25",
      "low": "31.35",
      "close": "31.70",
      "average": "31.8353",
      "volume": "118683",
      "turnover": "3778220.45",
      "trades": "322"
    },
    {
      "date": "2025-06-02",
      "bid": "31.50",
      "ask": "31.65",
      "open": "31.70",
      "high": "31.75",
      "low": "31.10",
      "close": "31.45",
      "average": "31.4011",
      "volume": "116844",
      "turnover": "3669024.85",
      "trades": "366"
    },
    {
      "date": "2025-06-03",
      "bid": "31.75",
      "ask": "31.95",
      "open": "31.45",
      "high": "32.65",
      "low": "31.40",
      "close": "31.80",
      "average": "31.9605",
      "volume": "335043",
      "turnover": "10708498.59",
      "trades": "920"
    },
    {
      "date": "2025-06-04",
      "bid": "31.75",
      "ask": "31.85",
      "open": "31.95",
      "high": "32.00",
      "low": "31.50",
      "close": "31.80",
      "average": "31.7019",
      "volume": "226192",
      "turnover": "7172987.84",
      "trades": "819"
    },
    {
      "date": "2025-06-05",
      "bid": "30.95",
      "ask": "31.25",
      "open": "31.70",
      "high": "31.75",
      "low": "30.90",
      "close": "31.00",
      "average": "31.3341",
      "volume": "263867",
      "turnover": "8267419.48",
      "trades": "936"
    },
    {
      "date": "2025-06-09",
      "bid": "32.80",
      "ask": "33.00",
      "open": "32.10",
      "high": "33.60",
      "low": "32.10",
      "close": "33.00",
      "average": "33.2431",
      "volume": "1294565",
      "turnover": "43036647.61",
      "trades": "2380"
    },
    {
      "date": "2025-06-10",
      "bid": "32.10",
      "ask": "32.20",
      "open": "33.00",
      "high": "33.00",
      "low": "32.00",
      "close": "32.25",
      "average": "32.4107",
      "volume": "732057",
      "turnover": "23726550.88",
      "trades": "1692"
    },
    {
      "date": "2025-06-11",
      "bid": "32.55",
      "ask": "32.60",
      "open": "32.40",
      "high": "33.10",
      "low": "32.30",
      "close": "32.60",
      "average": "32.6472",
      "volume": "637454",
      "turnover": "20804644.44",
      "trades": "1283"
    },
    {
      "date": "2025-06-12",
      "bid": "32.15",
      "ask": "32.25",
      "open": "32.75",
      "high": "32.75",
      "low": "32.05",
      "close": "32.20",
      "average": "32.2863",
      "volume": "302278",
      "turnover": "9763008.93",
      "trades": "703"
    },
    {
      "date": "2025-06-13",
      "bid": "32.25",
      "ask": "32.35",
      "open": "31.85",
      "high": "32.40",
      "low": "31.80",
      "close": "32.25",
      "average": "32.226",
      "volume": "187121",
      "turnover": "6030221.36",
      "trades": "750"
    },
    {
      "date": "2025-06-16",
      "bid": "32.90",
      "ask": "33.00",
      "open": "32.25",
      "high": "33.20",
      "low": "32.10",
      "close": "32.95",
      "average": "32.5694",
      "volume": "680346",
      "turnover": "22161929.17",
      "trades": "1014"
    },
    {
      "date": "2025-06-17",
      "bid": "32.95",
      "ask": "33.00",
      "open": "32.70",
      "high": "33.10",
      "low": "32.45",
      "close": "33.00",
      "average": "32.823",
      "volume": "530280",
      "turnover": "17406294.22",
      "trades": "1248"
    },
    {
      "date": "2025-06-18",
      "bid": "33.55",
      "ask": "33.60",
      "open": "33.30",
      "high": "33.70",
      "low": "32.75",
      "close": "33.55",
      "average": "33.1707",
      "volume": "971869",
      "turnover": "32234340.18",
      "trades": "2166"
    },
    {
      "date": "2025-06-19",
      "bid": "32.95",
      "ask": "33.05",
      "open": "33.40",
      "high": "33.50",
      "low": "32.75",
      "close": "32.75",
      "average": "32.785",
      "volume": "1527173",
      "turnover": "50079251.89",
      "trades": "506"
    },
    {
      "date": "2025-06-23",
      "bid": "32.95",
      "ask": "33.00",
      "open": "32.75",
      "high": "33.40",
      "low": "32.75",
      "close": "33.00",
      "average": "33.0816",
      "volume": "382378",
      "turnover": "12653511.04",
      "trades": "832"
    },
    {
      "date": "2025-06-24",
      "bid": "32.05",
      "ask": "32.25",
      "open": "33.15",
      "high": "33.55",
      "low": "32.05",
      "close": "32.10",
      "average": "32.3605",
      "volume": "348065",
      "turnover": "11271925.34",
      "trades": "942"
    },
    {
      "date": "2025-06-25",
      "bid": "31.45",
      "ask": "31.55",
      "open": "32.10",
      "high": "32.45",
      "low": "31.30",
      "close": "31.45",
      "average": "31.6513",
      "volume": "1325091",
      "turnover": "41942614.69",
      "trades": "1540"
    },
    {
      "date": "2025-06-26",
      "bid": "31.35",
      "ask": "31.45",
      "open": "31.45",
      "high": "31.65",
      "low": "31.20",
      "close": "31.40",
      "average": "31.4023",
      "volume": "173173",
      "turnover": "5438117.3",
      "trades": "278"
    },
    {
      "date": "2025-06-27",
      "bid": "31.55",
      "ask": "31.65",
      "open": "31.50",
      "high": "31.85",
      "low": "31.25",
      "close": "31.65",
      "average": "31.5302",
      "volume": "282568",
      "turnover": "8909672.66",
      "trades": "373"
    },
    {
      "date": "2025-06-30",
      "bid": "31.55",
      "ask": "31.65",
      "open": "31.65",
      "high": "32.15",
      "low": "31.50",
      "close": "31.70",
      "average": "31.7273",
      "volume": "278753",
      "turnover": "8844162.36",
      "trades": "500"
    },
    {
      "date": "2025-07-01",
      "bid": "31.80",
      "ask": "32.05",
      "open": "30.30",
      "high": "32.40",
      "low": "30.30",
      "close": "32.15",
      "average": "32.0042",
      "volume": "143346",
      "turnover": "4587191.24",
      "trades": "361"
    },
    {
      "date": "2025-07-02",
      "bid": "31.50",
      "ask": "31.60",
      "open": "32.20",
      "high": "32.20",
      "low": "31.45",
      "close": "31.60",
      "average": "31.6376",
      "volume": "124204",
      "turnover": "3934937.44",
      "trades": "394"
    },
    {
      "date": "2025-07-03",
      "bid": "32.00",
      "ask": "32.10",
      "open": "32.00",
      "high": "32.20",
      "low": "31.75",
      "close": "32.00",
      "average": "31.9557",
      "volume": "74844",
      "turnover": "2393260.6",
      "trades": "183"
    },
    {
      "date": "2025-07-04",
      "bid": "31.65",
      "ask": "31.75",
      "open": "31.70",
      "high": "32.05",
      "low": "31.60",
      "close": "31.70",
      "average": "31.8369",
      "volume": "128817",
      "turnover": "4100855.88",
      "trades": "298"
    },
    {
      "date": "2025-07-07",
      "bid": "30.20",
      "ask": "30.30",
      "open": "31.50",
      "high": "31.90",
      "low": "30.20",
      "close": "30.20",
      "average": "30.7508",
      "volume": "122151",
      "turnover": "3756384",
      "trades": "351"
    },
    {
      "date": "2025-07-08",
      "bid": "30.05",
      "ask": "30.20",
      "open": "30.30",
      "high": "30.50",
      "low": "29.90",
      "close": "30.25",
      "average": "30.1388",
      "volume": "234205",
      "turnover": "7062112.13",
      "trades": "575"
    },
    {
      "date": "2025-07-09",
      "bid": "30.30",
      "ask": "30.50",
      "open": "30.10",
      "high": "30.55",
      "low": "29.95",
      "close": "30.30",
      "average": "30.2884",
      "volume": "142214",
      "turnover": "4307116.4",
      "trades": "415"
    },
    {
      "date": "2025-07-10",
      "bid": "30.05",
      "ask": "30.20",
      "open": "30.00",
      "high": "30.50",
      "low": "30.00",
      "close": "30.15",
      "average": "30.2466",
      "volume": "147159",
      "turnover": "4450630.55",
      "trades": "332"
    },
    {
      "date": "2025-07-11",
      "bid": "30.05",
      "ask": "30.15",
      "open": "30.15",
      "high": "30.45",
      "low": "30.00",
      "close": "30.05",
      "average": "30.1673",
      "volume": "80192",
      "turnover": "2420073.72",
      "trades": "259"
    },
    {
      "date": "2025-07-14",
      "bid": "29.90",
      "ask": "30.20",
      "open": "29.70",
      "high": "30.60",
      "low": "29.70",
      "close": "29.95",
      "average": "30.1717",
      "volume": "95340",
      "turnover": "2876574.78",
      "trades": "285"
    },
    {
      "date": "2025-07-15",
      "bid": "30.40",
      "ask": "30.50",
      "open": "29.75",
      "high": "30.80",
      "low": "29.75",
      "close": "30.35",
      "average": "30.5084",
      "volume": "276899",
      "turnover": "8447076.35",
      "trades": "799"
    },
    {
      "date": "2025-07-16",
      "bid": "30.00",
      "ask": "30.20",
      "open": "29.40",
      "high": "30.55",
      "low": "29.40",
      "close": "30.20",
      "average": "30.2916",
      "volume": "145051",
      "turnover": "4396345.86",
      "trades": "593"
    },
    {
      "date": "2025-07-17",
      "bid": "30.25",
      "ask": "30.50",
      "open": "30.40",
      "high": "30.65",
      "low": "30.10",
      "close": "30.35",
      "average": "30.3238",
      "volume": "135231",
      "turnover": "4100859.52",
      "trades": "467"
    },
    {
      "date": "2025-07-18",
      "bid": "30.40",
      "ask": "30.45",
      "open": "30.45",
      "high": "30.60",
      "low": "30.20",
      "close": "30.45",
      "average": "30.4108",
      "volume": "185377",
      "turnover": "5637294.16",
      "trades": "498"
    },
    {
      "date": "2025-07-21",
      "bid": "30.80",
      "ask": "31.05",
      "open": "30.65",
      "high": "31.05",
      "low": "30.60",
      "close": "30.95",
      "average": "30.9235",
      "volume": "183521",
      "turnover": "5675075.61",
      "trades": "485"
    },
    {
      "date": "2025-07-22",
      "bid": "30.85",
      "ask": "31.00",
      "open": "31.05",
      "high": "31.20",
      "low": "30.80",
      "close": "30.95",
      "average": "30.9533",
      "volume": "163105",
      "turnover": "5048912.13",
      "trades": "503"
    },
    {
      "date": "2025-07-23",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.15",
      "high": "31.55",
      "low": "30.90",
      "close": "31.55",
      "average": "31.3304",
      "volume": "252227",
      "turnover": "7901429.92",
      "trades": "714"
    },
    {
      "date": "2025-07-24",
      "bid": "31.65",
      "ask": "31.70",
      "open": "31.05",
      "high": "31.80",
      "low": "31.05",
      "close": "31.70",
      "average": "31.5684",
      "volume": "270145",
      "turnover": "8525925.34",
      "trades": "899"
    },
    {
      "date": "2025-07-25",
      "bid": "31.45",
      "ask": "31.70",
      "open": "31.60",
      "high": "31.75",
      "low": "31.40",
      "close": "31.50",
      "average": "31.5597",
      "volume": "120416",
      "turnover": "3799832.8",
      "trades": "601"
    },
    {
      "date": "2025-07-28",
      "bid": "30.75",
      "ask": "30.85",
      "open": "31.60",
      "high": "31.75",
      "low": "30.75",
      "close": "30.80",
      "average": "31.0244",
      "volume": "161612",
      "turnover": "5013587.76",
      "trades": "652"
    },
    {
      "date": "2025-07-29",
      "bid": "31.20",
      "ask": "31.30",
      "open": "30.75",
      "high": "31.30",
      "low": "29.65",
      "close": "29.65",
      "average": "30.9107",
      "volume": "254635",
      "turnover": "7875062.08",
      "trades": "681"
    },
    {
      "date": "2025-07-30",
      "bid": "30.85",
      "ask": "31.00",
      "open": "31.35",
      "high": "31.70",
      "low": "30.65",
      "close": "30.95",
      "average": "31.0838",
      "volume": "179689",
      "turnover": "5584205.04",
      "trades": "580"
    },
    {
      "date": "2025-07-31",
      "bid": "30.95",
      "ask": "31.00",
      "open": "31.00",
      "high": "31.35",
      "low": "30.90",
      "close": "30.95",
      "average": "31.0151",
      "volume": "440640",
      "turnover": "13667505.27",
      "trades": "941"
    },
    {
      "date": "2025-08-01",
      "bid": "30.70",
      "ask": "30.80",
      "open": "30.20",
      "high": "31.00",
      "low": "30.20",
      "close": "30.75",
      "average": "30.539",
      "volume": "528773",
      "turnover": "16150371.49",
      "trades": "1145"
    },
    {
      "date": "2025-08-04",
      "bid": "30.90",
      "ask": "31.00",
      "open": "30.95",
      "high": "31.20",
      "low": "30.55",
      "close": "30.95",
      "average": "30.80",
      "volume": "398134",
      "turnover": "12264319.84",
      "trades": "1080"
    },
    {
      "date": "2025-08-05",
      "bid": "30.80",
      "ask": "30.95",
      "open": "31.20",
      "high": "31.20",
      "low": "30.70",
      "close": "30.95",
      "average": "30.7991",
      "volume": "477712",
      "turnover": "14716105.45",
      "trades": "1146"
    },
    {
      "date": "2025-08-06",
      "bid": "31.30",
      "ask": "31.40",
      "open": "30.90",
      "high": "31.50",
      "low": "30.90",
      "close": "31.40",
      "average": "31.2193",
      "volume": "485025",
      "turnover": "15145445.74",
      "trades": "1578"
    },
    {
      "date": "2025-08-07",
      "bid": "31.25",
      "ask": "31.45",
      "open": "31.25",
      "high": "31.65",
      "low": "31.00",
      "close": "31.35",
      "average": "31.2361",
      "volume": "618414",
      "turnover": "19320771.42",
      "trades": "1806"
    },
    {
      "date": "2025-08-08",
      "bid": "31.30",
      "ask": "31.50",
      "open": "31.75",
      "high": "31.75",
      "low": "31.00",
      "close": "31.45",
      "average": "31.2737",
      "volume": "591469",
      "turnover": "18502765.6",
      "trades": "1610"
    },
    {
      "date": "2025-08-11",
      "bid": "31.10",
      "ask": "31.20",
      "open": "31.55",
      "high": "31.75",
      "low": "31.00",
      "close": "31.30",
      "average": "31.315",
      "volume": "954164",
      "turnover": "29880375.12",
      "trades": "1713"
    },
    {
      "date": "2025-08-12",
      "bid": "30.70",
      "ask": "30.80",
      "open": "31.45",
      "high": "31.45",
      "low": "30.60",
      "close": "30.70",
      "average": "30.8218",
      "volume": "571198",
      "turnover": "17608424.36",
      "trades": "1516"
    },
    {
      "date": "2025-08-13",
      "bid": "30.35",
      "ask": "30.40",
      "open": "31.00",
      "high": "31.15",
      "low": "30.05",
      "close": "30.40",
      "average": "30.4146",
      "volume": "473082",
      "turnover": "14388814.77",
      "trades": "774"
    },
    {
      "date": "2025-08-14",
      "bid": "30.65",
      "ask": "30.70",
      "open": "30.45",
      "high": "30.85",
      "low": "30.35",
      "close": "30.65",
      "average": "30.587",
      "volume": "530510",
      "turnover": "16229011.77",
      "trades": "826"
    },
    {
      "date": "2025-08-15",
      "bid": "30.75",
      "ask": "30.85",
      "open": "30.95",
      "high": "31.00",
      "low": "30.40",
      "close": "30.80",
      "average": "30.6694",
      "volume": "441618",
      "turnover": "13546262.87",
      "trades": "1059"
    },
    {
      "date": "2025-08-18",
      "bid": "30.30",
      "ask": "30.40",
      "open": "30.65",
      "high": "31.05",
      "low": "30.25",
      "close": "30.25",
      "average": "30.5023",
      "volume": "242972",
      "turnover": "7411493.87",
      "trades": "762"
    },
    {
      "date": "2025-08-19",
      "bid": "30.40",
      "ask": "30.45",
      "open": "30.20",
      "high": "30.55",
      "low": "30.20",
      "close": "30.40",
      "average": "30.3847",
      "volume": "243424",
      "turnover": "7396363.92",
      "trades": "586"
    },
    {
      "date": "2025-08-20",
      "bid": "30.90",
      "ask": "30.95",
      "open": "30.55",
      "high": "30.95",
      "low": "30.25",
      "close": "30.90",
      "average": "30.5936",
      "volume": "358267",
      "turnover": "10959928.02",
      "trades": "874"
    },
    {
      "date": "2025-08-21",
      "bid": "30.90",
      "ask": "31.00",
      "open": "30.95",
      "high": "31.10",
      "low": "30.55",
      "close": "30.90",
      "average": "30.7611",
      "volume": "374682",
      "turnover": "11525102.69",
      "trades": "1102"
    },
    {
      "date": "2025-08-22",
      "bid": "31.50",
      "ask": "31.65",
      "open": "30.95",
      "high": "31.75",
      "low": "30.80",
      "close": "31.60",
      "average": "31.1839",
      "volume": "800164",
      "turnover": "24948520.36",
      "trades": "1431"
    },
    {
      "date": "2025-08-25",
      "bid": "31.15",
      "ask": "31.20",
      "open": "31.45",
      "high": "31.65",
      "low": "31.00",
      "close": "31.20",
      "average": "31.3065",
      "volume": "564297",
      "turnover": "17671831.46",
      "trades": "993"
    },
    {
      "date": "2025-08-26",
      "bid": "31.60",
      "ask": "31.70",
      "open": "30.90",
      "high": "31.65",
      "low": "30.90",
      "close": "31.50",
      "average": "31.4176",
      "volume": "565360",
      "turnover": "17757940.98",
      "trades": "1065"
    },
    {
      "date": "2025-08-27",
      "bid": "31.70",
      "ask": "31.75",
      "open": "31.50",
      "high": "32.10",
      "low": "31.50",
      "close": "31.75",
      "average": "31.807",
      "volume": "449812",
      "turnover": "14303349.13",
      "trades": "1070"
    },
    {
      "date": "2025-08-28",
      "bid": "30.90",
      "ask": "30.95",
      "open": "31.95",
      "high": "32.30",
      "low": "30.75",
      "close": "31.00",
      "average": "31.11",
      "volume": "3802618",
      "turnover": "118309981.77",
      "trades": "4196"
    },
    {
      "date": "2025-08-29",
      "bid": "30.55",
      "ask": "30.60",
      "open": "30.95",
      "high": "31.15",
      "low": "30.55",
      "close": "30.70",
      "average": "30.7323",
      "volume": "446592",
      "turnover": "13723272.59",
      "trades": "1154"
    },
    {
      "date": "2025-09-01",
      "bid": "30.75",
      "ask": "30.85",
      "open": "30.70",
      "high": "31.05",
      "low": "30.60",
      "close": "30.80",
      "average": "30.7816",
      "volume": "289904",
      "turnover": "8923743.91",
      "trades": "597"
    },
    {
      "date": "2025-09-02",
      "bid": "29.95",
      "ask": "30.10",
      "open": "30.80",
      "high": "30.95",
      "low": "29.90",
      "close": "29.90",
      "average": "30.1584",
      "volume": "955395",
      "turnover": "28815962.95",
      "trades": "2526"
    },
    {
      "date": "2025-09-03",
      "bid": "29.70",
      "ask": "29.85",
      "open": "29.95",
      "high": "30.25",
      "low": "29.55",
      "close": "29.75",
      "average": "29.8154",
      "volume": "332934",
      "turnover": "9926925.5",
      "trades": "633"
    },
    {
      "date": "2025-09-04",
      "bid": "29.75",
      "ask": "29.90",
      "open": "29.80",
      "high": "30.30",
      "low": "29.75",
      "close": "29.75",
      "average": "29.9054",
      "volume": "269273",
      "turnover": "8053676.89",
      "trades": "890"
    },
    {
      "date": "2025-09-05",
      "bid": "30.25",
      "ask": "30.30",
      "open": "29.85",
      "high": "30.60",
      "low": "29.85",
      "close": "30.30",
      "average": "30.1452",
      "volume": "431227",
      "turnover": "13000046.69",
      "trades": "829"
    },
    {
      "date": "2025-09-08",
      "bid": "30.00",
      "ask": "30.20",
      "open": "30.35",
      "high": "30.35",
      "low": "29.90",
      "close": "30.10",
      "average": "30.0624",
      "volume": "148716",
      "turnover": "4471190.98",
      "trades": "390"
    },
    {
      "date": "2025-09-09",
      "bid": "30.35",
      "ask": "30.45",
      "open": "30.25",
      "high": "30.50",
      "low": "30.10",
      "close": "30.35",
      "average": "30.3177",
      "volume": "198461",
      "turnover": "6016861.43",
      "trades": "684"
    },
    {
      "date": "2025-09-10",
      "bid": "31.30",
      "ask": "31.40",
      "open": "30.15",
      "high": "31.45",
      "low": "30.15",
      "close": "31.35",
      "average": "30.975",
      "volume": "2421902",
      "turnover": "75017878.16",
      "trades": "961"
    },
    {
      "date": "2025-09-11",
      "bid": "31.95",
      "ask": "32.05",
      "open": "31.40",
      "high": "32.05",
      "low": "31.40",
      "close": "31.95",
      "average": "31.8148",
      "volume": "1843141",
      "turnover": "58636436.18",
      "trades": "942"
    },
    {
      "date": "2025-09-12",
      "bid": "31.95",
      "ask": "32.10",
      "open": "31.95",
      "high": "32.40",
      "low": "31.90",
      "close": "32.00",
      "average": "32.0358",
      "volume": "743850",
      "turnover": "23823516.92",
      "trades": "508"
    },
    {
      "date": "2025-09-15",
      "bid": "31.85",
      "ask": "32.05",
      "open": "32.00",
      "high": "32.40",
      "low": "31.80",
      "close": "31.85",
      "average": "31.9818",
      "volume": "420749",
      "turnover": "13456963.05",
      "trades": "599"
    },
    {
      "date": "2025-09-16",
      "bid": "31.95",
      "ask": "32.05",
      "open": "31.85",
      "high": "32.15",
      "low": "31.80",
      "close": "31.95",
      "average": "31.992",
      "volume": "1208658",
      "turnover": "38668458.04",
      "trades": "560"
    },
    {
      "date": "2025-09-17",
      "bid": "32.35",
      "ask": "32.45",
      "open": "32.25",
      "high": "32.50",
      "low": "32.05",
      "close": "32.40",
      "average": "32.3748",
      "volume": "369154",
      "turnover": "11952988.53",
      "trades": "484"
    },
    {
      "date": "2025-09-18",
      "bid": "32.45",
      "ask": "32.65",
      "open": "32.45",
      "high": "32.95",
      "low": "32.05",
      "close": "32.50",
      "average": "32.6123",
      "volume": "389657",
      "turnover": "12711558.6",
      "trades": "718"
    },
    {
      "date": "2025-09-19",
      "bid": "32.60",
      "ask": "32.70",
      "open": "32.55",
      "high": "32.85",
      "low": "32.45",
      "close": "32.70",
      "average": "32.6941",
      "volume": "1907939",
      "turnover": "62372236.27",
      "trades": "549"
    },
    {
      "date": "2025-09-22",
      "bid": "31.30",
      "ask": "31.50",
      "open": "32.70",
      "high": "32.70",
      "low": "31.10",
      "close": "31.35",
      "average": "31.6481",
      "volume": "283898",
      "turnover": "8978256.65",
      "trades": "421"
    },
    {
      "date": "2025-09-23",
      "bid": "31.30",
      "ask": "31.40",
      "open": "31.30",
      "high": "31.90",
      "low": "31.05",
      "close": "31.30",
      "average": "31.3216",
      "volume": "224153",
      "turnover": "7021209.18",
      "trades": "363"
    },
    {
      "date": "2025-09-24",
      "bid": "31.00",
      "ask": "31.15",
      "open": "31.30",
      "high": "31.35",
      "low": "31.05",
      "close": "31.05",
      "average": "31.1674",
      "volume": "91214",
      "turnover": "2843051.8",
      "trades": "261"
    },
    {
      "date": "2025-09-25",
      "bid": "30.60",
      "ask": "30.70",
      "open": "30.90",
      "high": "31.10",
      "low": "30.60",
      "close": "30.60",
      "average": "30.7771",
      "volume": "147881",
      "turnover": "4552460.15",
      "trades": "321"
    },
    {
      "date": "2025-09-26",
      "bid": "30.85",
      "ask": "30.95",
      "open": "30.55",
      "high": "31.05",
      "low": "30.55",
      "close": "30.95",
      "average": "30.9019",
      "volume": "301597",
      "turnover": "9319762.66",
      "trades": "390"
    },
    {
      "date": "2025-09-29",
      "bid": "31.10",
      "ask": "31.30",
      "open": "31.00",
      "high": "31.25",
      "low": "30.80",
      "close": "31.25",
      "average": "31.0561",
      "volume": "96126",
      "turnover": "2985138.38",
      "trades": "307"
    },
    {
      "date": "2025-09-30",
      "bid": "31.65",
      "ask": "31.80",
      "open": "31.05",
      "high": "31.75",
      "low": "31.05",
      "close": "31.65",
      "average": "31.3719",
      "volume": "211517",
      "turnover": "6635405.73",
      "trades": "363"
    },
    {
      "date": "2025-10-01",
      "bid": "31.15",
      "ask": "31.25",
      "open": "31.65",
      "high": "31.65",
      "low": "31.00",
      "close": "31.10",
      "average": "31.1393",
      "volume": "134827",
      "turnover": "4198510.55",
      "trades": "196"
    },
    {
      "date": "2025-10-02",
      "bid": "30.55",
      "ask": "30.60",
      "open": "31.15",
      "high": "31.30",
      "low": "30.40",
      "close": "30.45",
      "average": "30.5586",
      "volume": "187316",
      "turnover": "5724462.18",
      "trades": "373"
    },
    {
      "date": "2025-10-03",
      "bid": "30.70",
      "ask": "30.85",
      "open": "30.45",
      "high": "30.80",
      "low": "30.40",
      "close": "30.80",
      "average": "30.7076",
      "volume": "138299",
      "turnover": "4246787.9",
      "trades": "241"
    },
    {
      "date": "2025-10-06",
      "bid": "30.75",
      "ask": "30.85",
      "open": "30.55",
      "high": "30.95",
      "low": "30.55",
      "close": "30.70",
      "average": "30.6918",
      "volume": "109038",
      "turnover": "3346554.56",
      "trades": "226"
    },
    {
      "date": "2025-10-07",
      "bid": "30.70",
      "ask": "30.85",
      "open": "30.50",
      "high": "30.85",
      "low": "30.50",
      "close": "30.70",
      "average": "30.6977",
      "volume": "142114",
      "turnover": "4362289.38",
      "trades": "258"
    },
    {
      "date": "2025-10-08",
      "bid": "30.55",
      "ask": "30.60",
      "open": "30.70",
      "high": "30.90",
      "low": "30.50",
      "close": "30.55",
      "average": "30.6448",
      "volume": "97932",
      "turnover": "3001165.78",
      "trades": "253"
    },
    {
      "date": "2025-10-09",
      "bid": "30.45",
      "ask": "30.55",
      "open": "30.45",
      "high": "30.65",
      "low": "30.20",
      "close": "30.40",
      "average": "30.4057",
      "volume": "158054",
      "turnover": "4806386.55",
      "trades": "286"
    },
    {
      "date": "2025-10-10",
      "bid": "31.20",
      "ask": "31.40",
      "open": "30.40",
      "high": "31.95",
      "low": "30.40",
      "close": "31.25",
      "average": "31.4822",
      "volume": "270969",
      "turnover": "8539871.64",
      "trades": "365"
    },
    {
      "date": "2025-10-13",
      "bid": "32.55",
      "ask": "32.60",
      "open": "31.25",
      "high": "32.75",
      "low": "31.15",
      "close": "32.70",
      "average": "32.2186",
      "volume": "462732",
      "turnover": "14907516.86",
      "trades": "661"
    },
    {
      "date": "2025-10-14",
      "bid": "32.85",
      "ask": "32.90",
      "open": "32.70",
      "high": "33.10",
      "low": "32.65",
      "close": "32.90",
      "average": "32.923",
      "volume": "265397",
      "turnover": "8737626.18",
      "trades": "488"
    },
    {
      "date": "2025-10-15",
      "bid": "32.90",
      "ask": "33.00",
      "open": "32.85",
      "high": "33.05",
      "low": "32.65",
      "close": "32.95",
      "average": "32.9283",
      "volume": "85934",
      "turnover": "2829637.85",
      "trades": "231"
    },
    {
      "date": "2025-10-16",
      "bid": "32.90",
      "ask": "33.00",
      "open": "32.95",
      "high": "33.00",
      "low": "32.60",
      "close": "33.00",
      "average": "32.887",
      "volume": "75681",
      "turnover": "2488866.83",
      "trades": "206"
    },
    {
      "date": "2025-10-17",
      "bid": "32.25",
      "ask": "32.35",
      "open": "33.00",
      "high": "33.00",
      "low": "31.95",
      "close": "32.40",
      "average": "32.3588",
      "volume": "131760",
      "turnover": "4261626.91",
      "trades": "259"
    },
    {
      "date": "2025-10-20",
      "bid": "32.40",
      "ask": "32.45",
      "open": "32.50",
      "high": "32.85",
      "low": "32.15",
      "close": "32.60",
      "average": "32.459",
      "volume": "135073",
      "turnover": "4384396.3",
      "trades": "288"
    },
    {
      "date": "2025-10-21",
      "bid": "32.90",
      "ask": "33.00",
      "open": "32.90",
      "high": "33.00",
      "low": "32.55",
      "close": "33.00",
      "average": "32.8648",
      "volume": "47751",
      "turnover": "1569323",
      "trades": "180"
    },
    {
      "date": "2025-10-22",
      "bid": "32.15",
      "ask": "32.25",
      "open": "32.95",
      "high": "33.00",
      "low": "32.00",
      "close": "32.15",
      "average": "32.3604",
      "volume": "265159",
      "turnover": "8582220.27",
      "trades": "476"
    },
    {
      "date": "2025-10-23",
      "bid": "32.40",
      "ask": "32.55",
      "open": "32.40",
      "high": "32.55",
      "low": "31.85",
      "close": "32.50",
      "average": "32.2503",
      "volume": "121240",
      "turnover": "3910130.93",
      "trades": "303"
    },
    {
      "date": "2025-10-24",
      "bid": "32.45",
      "ask": "32.50",
      "open": "32.30",
      "high": "32.50",
      "low": "31.80",
      "close": "32.35",
      "average": "32.223",
      "volume": "115411",
      "turnover": "3718946.66",
      "trades": "278"
    },
    {
      "date": "2025-10-27",
      "bid": "32.50",
      "ask": "32.60",
      "open": "32.75",
      "high": "32.75",
      "low": "32.25",
      "close": "32.45",
      "average": "32.4871",
      "volume": "104051",
      "turnover": "3381090.1",
      "trades": "240"
    },
    {
      "date": "2025-10-28",
      "bid": "32.45",
      "ask": "32.50",
      "open": "32.50",
      "high": "32.60",
      "low": "32.35",
      "close": "32.50",
      "average": "32.5015",
      "volume": "74788",
      "turnover": "2430936.23",
      "trades": "218"
    },
    {
      "date": "2025-10-29",
      "bid": "32.65",
      "ask": "32.75",
      "open": "32.65",
      "high": "32.90",
      "low": "32.25",
      "close": "32.70",
      "average": "32.6865",
      "volume": "159109",
      "turnover": "5199957.37",
      "trades": "433"
    },
    {
      "date": "2025-10-30",
      "bid": "32.60",
      "ask": "32.75",
      "open": "32.65",
      "high": "32.70",
      "low": "32.40",
      "close": "32.55",
      "average": "32.5598",
      "volume": "126808",
      "turnover": "4128825.23",
      "trades": "267"
    },
    {
      "date": "2025-10-31",
      "bid": "32.60",
      "ask": "32.75",
      "open": "32.55",
      "high": "32.70",
      "low": "32.40",
      "close": "32.60",
      "average": "32.5786",
      "volume": "58257",
      "turnover": "1898094.6",
      "trades": "156"
    },
    {
      "date": "2025-11-03",
      "bid": "32.25",
      "ask": "32.40",
      "open": "32.60",
      "high": "32.75",
      "low": "32.15",
      "close": "32.30",
      "average": "32.446",
      "volume": "227903",
      "turnover": "7394395.68",
      "trades": "426"
    },
    {
      "date": "2025-11-04",
      "bid": "32.30",
      "ask": "32.40",
      "open": "32.00",
      "high": "32.60",
      "low": "32.00",
      "close": "32.45",
      "average": "32.3473",
      "volume": "123700",
      "turnover": "4000718.45",
      "trades": "294"
    },
    {
      "date": "2025-11-05",
      "bid": "31.85",
      "ask": "32.00",
      "open": "32.75",
      "high": "32.75",
      "low": "31.85",
      "close": "31.85",
      "average": "32.0029",
      "volume": "68319",
      "turnover": "2187264.22",
      "trades": "192"
    },
    {
      "date": "2025-11-06",
      "bid": "31.65",
      "ask": "31.80",
      "open": "32.10",
      "high": "32.30",
      "low": "31.70",
      "close": "31.70",
      "average": "31.9125",
      "volume": "65251",
      "turnover": "2082312.3",
      "trades": "226"
    },
    {
      "date": "2025-11-07",
      "bid": "31.40",
      "ask": "31.50",
      "open": "32.05",
      "high": "32.10",
      "low": "31.40",
      "close": "31.50",
      "average": "31.5545",
      "volume": "177384",
      "turnover": "5597469.64",
      "trades": "288"
    },
    {
      "date": "2025-11-10",
      "bid": "30.85",
      "ask": "31.05",
      "open": "31.50",
      "high": "31.70",
      "low": "30.80",
      "close": "30.80",
      "average": "31.0176",
      "volume": "97094",
      "turnover": "3011466",
      "trades": "253"
    },
    {
      "date": "2025-11-11",
      "bid": "30.95",
      "ask": "31.05",
      "open": "30.65",
      "high": "31.20",
      "low": "30.65",
      "close": "30.90",
      "average": "30.8384",
      "volume": "125793",
      "turnover": "3879462.25",
      "trades": "248"
    },
    {
      "date": "2025-11-12",
      "bid": "30.90",
      "ask": "31.00",
      "open": "30.90",
      "high": "31.15",
      "low": "30.80",
      "close": "30.90",
      "average": "30.9707",
      "volume": "273798",
      "turnover": "8479871.61",
      "trades": "334"
    },
    {
      "date": "2025-11-13",
      "bid": "30.80",
      "ask": "30.85",
      "open": "30.90",
      "high": "31.05",
      "low": "30.75",
      "close": "30.85",
      "average": "30.9446",
      "volume": "100860",
      "turnover": "3121262.18",
      "trades": "227"
    },
    {
      "date": "2025-11-14",
      "bid": "30.60",
      "ask": "30.70",
      "open": "30.75",
      "high": "30.95",
      "low": "30.45",
      "close": "30.60",
      "average": "30.6312",
      "volume": "79111",
      "turnover": "2423354.23",
      "trades": "247"
    },
    {
      "date": "2025-11-17",
      "bid": "30.60",
      "ask": "30.70",
      "open": "30.70",
      "high": "31.00",
      "low": "30.50",
      "close": "30.60",
      "average": "30.6944",
      "volume": "71535",
      "turnover": "2195721.35",
      "trades": "203"
    },
    {
      "date": "2025-11-18",
      "bid": "30.65",
      "ask": "30.80",
      "open": "30.70",
      "high": "30.75",
      "low": "30.25",
      "close": "30.70",
      "average": "30.5863",
      "volume": "97313",
      "turnover": "2976602.6",
      "trades": "269"
    },
    {
      "date": "2025-11-19",
      "bid": "30.55",
      "ask": "30.85",
      "open": "30.65",
      "high": "30.85",
      "low": "30.30",
      "close": "30.70",
      "average": "30.5449",
      "volume": "161722",
      "turnover": "4939886.13",
      "trades": "286"
    },
    {
      "date": "2025-11-20",
      "bid": "30.45",
      "ask": "30.65",
      "open": "30.85",
      "high": "31.40",
      "low": "30.45",
      "close": "30.65",
      "average": "30.6637",
      "volume": "98789",
      "turnover": "3029546.88",
      "trades": "259"
    },
    {
      "date": "2025-11-21",
      "bid": "30.60",
      "ask": "30.70",
      "open": "30.50",
      "high": "30.70",
      "low": "30.35",
      "close": "30.65",
      "average": "30.5553",
      "volume": "68533",
      "turnover": "2093960.01",
      "trades": "226"
    },
    {
      "date": "2025-11-24",
      "bid": "30.75",
      "ask": "30.95",
      "open": "30.65",
      "high": "31.00",
      "low": "30.60",
      "close": "30.85",
      "average": "30.7573",
      "volume": "83458",
      "turnover": "2567093.56",
      "trades": "285"
    },
    {
      "date": "2025-11-25",
      "bid": "30.80",
      "ask": "30.90",
      "open": "30.75",
      "high": "31.00",
      "low": "30.55",
      "close": "30.75",
      "average": "30.7889",
      "volume": "199947",
      "turnover": "6156649.33",
      "trades": "335"
    },
    {
      "date": "2025-11-26",
      "bid": "31.00",
      "ask": "31.10",
      "open": "30.80",
      "high": "31.20",
      "low": "30.60",
      "close": "31.00",
      "average": "30.8807",
      "volume": "89456",
      "turnover": "2762346.36",
      "trades": "247"
    },
    {
      "date": "2025-11-27",
      "bid": "31.00",
      "ask": "31.05",
      "open": "30.85",
      "high": "31.25",
      "low": "30.80",
      "close": "31.10",
      "average": "30.9899",
      "volume": "224225",
      "turnover": "6948701.02",
      "trades": "319"
    },
    {
      "date": "2025-11-28",
      "bid": "31.20",
      "ask": "31.30",
      "open": "31.05",
      "high": "31.35",
      "low": "30.95",
      "close": "31.35",
      "average": "31.2122",
      "volume": "165430",
      "turnover": "5163413.5",
      "trades": "244"
    },
    {
      "date": "2025-12-01",
      "bid": "30.70",
      "ask": "30.80",
      "open": "31.05",
      "high": "31.20",
      "low": "30.60",
      "close": "30.80",
      "average": "30.8317",
      "volume": "147909",
      "turnover": "4560279",
      "trades": "245"
    },
    {
      "date": "2025-12-02",
      "bid": "30.30",
      "ask": "30.40",
      "open": "31.05",
      "high": "31.05",
      "low": "30.30",
      "close": "30.35",
      "average": "30.7147",
      "volume": "137409",
      "turnover": "4220345.34",
      "trades": "301"
    },
    {
      "date": "2025-12-03",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.40",
      "high": "30.75",
      "low": "29.85",
      "close": "30.00",
      "average": "30.1366",
      "volume": "189751",
      "turnover": "5718343.1",
      "trades": "292"
    },
    {
      "date": "2025-12-04",
      "bid": "30.15",
      "ask": "30.25",
      "open": "29.85",
      "high": "30.30",
      "low": "29.85",
      "close": "30.20",
      "average": "30.1265",
      "volume": "63985",
      "turnover": "1927364.85",
      "trades": "186"
    },
    {
      "date": "2025-12-05",
      "bid": "30.20",
      "ask": "30.35",
      "open": "30.20",
      "high": "30.60",
      "low": "29.95",
      "close": "30.25",
      "average": "30.2845",
      "volume": "366306",
      "turnover": "11090839.97",
      "trades": "353"
    },
    {
      "date": "2025-12-08",
      "bid": "29.65",
      "ask": "29.75",
      "open": "30.15",
      "high": "30.35",
      "low": "29.70",
      "close": "29.80",
      "average": "30.0037",
      "volume": "131690",
      "turnover": "3951203.45",
      "trades": "319"
    },
    {
      "date": "2025-12-09",
      "bid": "29.25",
      "ask": "29.35",
      "open": "29.65",
      "high": "29.80",
      "low": "29.15",
      "close": "29.35",
      "average": "29.3962",
      "volume": "285473",
      "turnover": "8391814.75",
      "trades": "326"
    },
    {
      "date": "2025-12-10",
      "bid": "29.25",
      "ask": "29.45",
      "open": "29.25",
      "high": "29.45",
      "low": "29.05",
      "close": "29.45",
      "average": "29.2979",
      "volume": "90076",
      "turnover": "2638963.98",
      "trades": "292"
    },
    {
      "date": "2025-12-11",
      "bid": "29.50",
      "ask": "29.55",
      "open": "29.45",
      "high": "29.55",
      "low": "29.00",
      "close": "29.55",
      "average": "29.3685",
      "volume": "187284",
      "turnover": "5500241.91",
      "trades": "277"
    },
    {
      "date": "2025-12-12",
      "bid": "29.45",
      "ask": "29.70",
      "open": "29.50",
      "high": "29.65",
      "low": "29.20",
      "close": "29.45",
      "average": "29.4756",
      "volume": "135586",
      "turnover": "3996324.93",
      "trades": "299"
    },
    {
      "date": "2025-12-15",
      "bid": "29.15",
      "ask": "29.25",
      "open": "29.50",
      "high": "30.30",
      "low": "29.10",
      "close": "29.15",
      "average": "29.3495",
      "volume": "158179",
      "turnover": "4642480.5",
      "trades": "370"
    },
    {
      "date": "2025-12-16",
      "bid": "29.40",
      "ask": "29.65",
      "open": "29.25",
      "high": "29.70",
      "low": "29.00",
      "close": "29.55",
      "average": "29.3486",
      "volume": "206207",
      "turnover": "6051901.26",
      "trades": "456"
    },
    {
      "date": "2025-12-17",
      "bid": "29.55",
      "ask": "29.70",
      "open": "29.45",
      "high": "29.75",
      "low": "29.25",
      "close": "29.65",
      "average": "29.5246",
      "volume": "69974",
      "turnover": "2065943",
      "trades": "287"
    },
    {
      "date": "2025-12-18",
      "bid": "29.35",
      "ask": "29.45",
      "open": "29.50",
      "high": "29.75",
      "low": "29.10",
      "close": "29.45",
      "average": "29.3546",
      "volume": "193760",
      "turnover": "5687596.05",
      "trades": "473"
    },
    {
      "date": "2025-12-19",
      "bid": "29.45",
      "ask": "29.55",
      "open": "29.15",
      "high": "29.75",
      "low": "29.10",
      "close": "29.75",
      "average": "29.6916",
      "volume": "582962",
      "turnover": "17308390",
      "trades": "319"
    },
    {
      "date": "2025-12-22",
      "bid": "29.70",
      "ask": "29.90",
      "open": "29.75",
      "high": "29.85",
      "low": "29.50",
      "close": "29.85",
      "average": "29.6954",
      "volume": "96895",
      "turnover": "2877352",
      "trades": "279"
    },
    {
      "date": "2025-12-23",
      "bid": "29.90",
      "ask": "30.00",
      "open": "29.85",
      "high": "30.15",
      "low": "29.70",
      "close": "30.05",
      "average": "29.9492",
      "volume": "86440",
      "turnover": "2588966.21",
      "trades": "243"
    },
    {
      "date": "2025-12-29",
      "bid": "30.50",
      "ask": "30.60",
      "open": "30.05",
      "high": "30.70",
      "low": "30.05",
      "close": "30.55",
      "average": "30.4448",
      "volume": "209197",
      "turnover": "6368902.2",
      "trades": "367"
    },
    {
      "date": "2025-12-30",
      "bid": "30.60",
      "ask": "30.65",
      "open": "30.60",
      "high": "30.75",
      "low": "30.40",
      "close": "30.70",
      "average": "30.5344",
      "volume": "72728",
      "turnover": "2220720.25",
      "trades": "179"
    },
    {
      "date": "2026-01-02",
      "bid": "30.60",
      "ask": "30.65",
      "open": "30.70",
      "high": "30.90",
      "low": "30.35",
      "close": "30.65",
      "average": "30.6052",
      "volume": "314498",
      "turnover": "9625156.65",
      "trades": "340"
    },
    {
      "date": "2026-01-05",
      "bid": "30.35",
      "ask": "30.50",
      "open": "30.65",
      "high": "30.75",
      "low": "30.10",
      "close": "30.40",
      "average": "30.2675",
      "volume": "104474",
      "turnover": "3161854.2",
      "trades": "186"
    },
    {
      "date": "2026-01-07",
      "bid": "31.25",
      "ask": "31.35",
      "open": "30.50",
      "high": "31.40",
      "low": "30.45",
      "close": "31.40",
      "average": "31.0614",
      "volume": "177480",
      "turnover": "5512693.46",
      "trades": "362"
    },
    {
      "date": "2026-01-08",
      "bid": "31.25",
      "ask": "31.35",
      "open": "31.40",
      "high": "31.50",
      "low": "31.00",
      "close": "31.30",
      "average": "31.2913",
      "volume": "111367",
      "turnover": "3484857.43",
      "trades": "266"
    },
    {
      "date": "2026-01-09",
      "bid": "31.35",
      "ask": "31.50",
      "open": "31.35",
      "high": "31.55",
      "low": "31.05",
      "close": "31.55",
      "average": "31.3399",
      "volume": "72750",
      "turnover": "2279979.04",
      "trades": "206"
    },
    {
      "date": "2026-01-12",
      "bid": "31.35",
      "ask": "31.45",
      "open": "31.50",
      "high": "31.50",
      "low": "31.20",
      "close": "31.50",
      "average": "31.369",
      "volume": "93964",
      "turnover": "2947519.8",
      "trades": "246"
    },
    {
      "date": "2026-01-13",
      "bid": "31.10",
      "ask": "31.25",
      "open": "31.35",
      "high": "31.50",
      "low": "31.00",
      "close": "31.25",
      "average": "31.1743",
      "volume": "104423",
      "turnover": "3255239.63",
      "trades": "247"
    },
    {
      "date": "2026-01-14",
      "bid": "30.85",
      "ask": "30.95",
      "open": "31.35",
      "high": "31.40",
      "low": "30.65",
      "close": "31.00",
      "average": "30.9873",
      "volume": "141212",
      "turnover": "4375730.05",
      "trades": "250"
    },
    {
      "date": "2026-01-15",
      "bid": "31.55",
      "ask": "31.65",
      "open": "31.15",
      "high": "31.65",
      "low": "30.95",
      "close": "31.65",
      "average": "31.4724",
      "volume": "130673",
      "turnover": "4112694.15",
      "trades": "288"
    },
    {
      "date": "2026-01-16",
      "bid": "31.05",
      "ask": "31.15",
      "open": "31.00",
      "high": "31.65",
      "low": "30.90",
      "close": "31.15",
      "average": "31.1755",
      "volume": "153201",
      "turnover": "4776156.15",
      "trades": "262"
    },
    {
      "date": "2026-01-19",
      "bid": "30.60",
      "ask": "30.70",
      "open": "30.85",
      "high": "30.95",
      "low": "30.40",
      "close": "30.70",
      "average": "30.6533",
      "volume": "85263",
      "turnover": "2613596.54",
      "trades": "247"
    },
    {
      "date": "2026-01-20",
      "bid": "30.00",
      "ask": "30.15",
      "open": "30.55",
      "high": "30.55",
      "low": "30.00",
      "close": "30.15",
      "average": "30.2222",
      "volume": "69344",
      "turnover": "2095832.75",
      "trades": "209"
    },
    {
      "date": "2026-01-21",
      "bid": "30.00",
      "ask": "30.10",
      "open": "30.20",
      "high": "30.30",
      "low": "29.85",
      "close": "30.00",
      "average": "30.0527",
      "volume": "124071",
      "turnover": "3728669.05",
      "trades": "325"
    },
    {
      "date": "2026-01-22",
      "bid": "29.95",
      "ask": "30.15",
      "open": "30.20",
      "high": "30.55",
      "low": "29.95",
      "close": "30.15",
      "average": "30.2169",
      "volume": "198296",
      "turnover": "5991883.3",
      "trades": "351"
    },
    {
      "date": "2026-01-23",
      "bid": "30.05",
      "ask": "30.15",
      "open": "30.05",
      "high": "30.30",
      "low": "30.00",
      "close": "30.25",
      "average": "30.1276",
      "volume": "59215",
      "turnover": "1783992.5",
      "trades": "203"
    },
    {
      "date": "2026-01-26",
      "bid": "30.10",
      "ask": "30.25",
      "open": "30.25",
      "high": "30.45",
      "low": "30.00",
      "close": "30.10",
      "average": "30.1952",
      "volume": "121688",
      "turnover": "3674391.05",
      "trades": "370"
    },
    {
      "date": "2026-01-27",
      "bid": "29.75",
      "ask": "29.85",
      "open": "30.10",
      "high": "30.25",
      "low": "29.70",
      "close": "29.85",
      "average": "29.8808",
      "volume": "77149",
      "turnover": "2305281.25",
      "trades": "288"
    },
    {
      "date": "2026-01-28",
      "bid": "30.15",
      "ask": "30.25",
      "open": "29.80",
      "high": "30.25",
      "low": "29.65",
      "close": "30.20",
      "average": "30.0303",
      "volume": "49698",
      "turnover": "1492447.15",
      "trades": "220"
    },
    {
      "date": "2026-01-29",
      "bid": "30.40",
      "ask": "30.55",
      "open": "30.00",
      "high": "30.60",
      "low": "29.95",
      "close": "30.55",
      "average": "30.2531",
      "volume": "203312",
      "turnover": "6150809.6",
      "trades": "480"
    },
    {
      "date": "2026-01-30",
      "bid": "29.95",
      "ask": "30.05",
      "open": "30.60",
      "high": "30.60",
      "low": "29.75",
      "close": "30.00",
      "average": "30.0716",
      "volume": "77320",
      "turnover": "2325210.45",
      "trades": "296"
    },
    {
      "date": "2026-02-02",
      "bid": "29.75",
      "ask": "29.85",
      "open": "29.90",
      "high": "30.05",
      "low": "29.75",
      "close": "29.75",
      "average": "29.8687",
      "volume": "95499",
      "turnover": "2852432.35",
      "trades": "358"
    },
    {
      "date": "2026-02-03",
      "bid": "29.90",
      "ask": "29.95",
      "open": "29.85",
      "high": "30.15",
      "low": "29.70",
      "close": "29.85",
      "average": "29.9382",
      "volume": "99906",
      "turnover": "2991010.2",
      "trades": "311"
    },
    {
      "date": "2026-02-04",
      "bid": "30.25",
      "ask": "30.50",
      "open": "29.95",
      "high": "30.60",
      "low": "29.25",
      "close": "30.05",
      "average": "30.058",
      "volume": "196932",
      "turnover": "5919376.2",
      "trades": "434"
    },
    {
      "date": "2026-02-05",
      "bid": "30.65",
      "ask": "30.70",
      "open": "30.10",
      "high": "30.75",
      "low": "30.00",
      "close": "30.60",
      "average": "30.4092",
      "volume": "264275",
      "turnover": "8037401.28",
      "trades": "474"
    },
    {
      "date": "2026-02-06",
      "bid": "30.50",
      "ask": "30.70",
      "open": "30.65",
      "high": "30.75",
      "low": "29.75",
      "close": "30.60",
      "average": "30.26",
      "volume": "243405",
      "turnover": "7364536.1",
      "trades": "475"
    },
    {
      "date": "2026-02-09",
      "bid": "30.60",
      "ask": "30.80",
      "open": "30.75",
      "high": "30.90",
      "low": "30.30",
      "close": "30.60",
      "average": "30.5925",
      "volume": "103698",
      "turnover": "3172377.65",
      "trades": "274"
    },
    {
      "date": "2026-02-10",
      "bid": "30.95",
      "ask": "31.10",
      "open": "30.60",
      "high": "31.10",
      "low": "30.55",
      "close": "31.10",
      "average": "30.912",
      "volume": "84541",
      "turnover": "2613331.04",
      "trades": "178"
    },
    {
      "date": "2026-02-11",
      "bid": "30.30",
      "ask": "30.45",
      "open": "31.10",
      "high": "31.15",
      "low": "30.30",
      "close": "30.30",
      "average": "30.4374",
      "volume": "63547",
      "turnover": "1934208.1",
      "trades": "185"
    },
    {
      "date": "2026-02-12",
      "bid": "29.95",
      "ask": "30.05",
      "open": "30.10",
      "high": "30.15",
      "low": "29.75",
      "close": "29.90",
      "average": "29.955",
      "volume": "208696",
      "turnover": "6251479.6",
      "trades": "423"
    },
    {
      "date": "2026-02-13",
      "bid": "29.60",
      "ask": "29.80",
      "open": "29.85",
      "high": "30.05",
      "low": "29.60",
      "close": "29.60",
      "average": "29.7252",
      "volume": "55066",
      "turnover": "1636847.65",
      "trades": "211"
    },
    {
      "date": "2026-02-16",
      "bid": "29.60",
      "ask": "29.75",
      "open": "29.60",
      "high": "29.95",
      "low": "29.55",
      "close": "29.55",
      "average": "29.6747",
      "volume": "76613",
      "turnover": "2273465",
      "trades": "205"
    },
    {
      "date": "2026-02-17",
      "bid": "30.25",
      "ask": "30.40",
      "open": "29.55",
      "high": "30.40",
      "low": "29.55",
      "close": "30.40",
      "average": "29.9861",
      "volume": "96968",
      "turnover": "2907733.55",
      "trades": "188"
    },
    {
      "date": "2026-02-18",
      "bid": "29.70",
      "ask": "29.95",
      "open": "30.25",
      "high": "30.50",
      "low": "29.65",
      "close": "29.70",
      "average": "29.897",
      "volume": "146445",
      "turnover": "4378458",
      "trades": "324"
    },
    {
      "date": "2026-02-19",
      "bid": "29.85",
      "ask": "30.00",
      "open": "29.60",
      "high": "30.05",
      "low": "29.60",
      "close": "29.95",
      "average": "29.846",
      "volume": "45115",
      "turnover": "1346500.8",
      "trades": "155"
    },
    {
      "date": "2026-02-20",
      "bid": "30.45",
      "ask": "30.60",
      "open": "29.85",
      "high": "30.70",
      "low": "29.85",
      "close": "30.65",
      "average": "30.4578",
      "volume": "83942",
      "turnover": "2556618.25",
      "trades": "163"
    },
    {
      "date": "2026-02-23",
      "bid": "30.25",
      "ask": "30.50",
      "open": "30.70",
      "high": "30.85",
      "low": "30.40",
      "close": "30.40",
      "average": "30.5923",
      "volume": "84059",
      "turnover": "2571323.25",
      "trades": "191"
    },
    {
      "date": "2026-02-24",
      "bid": "30.35",
      "ask": "30.45",
      "open": "30.30",
      "high": "30.85",
      "low": "30.30",
      "close": "30.45",
      "average": "30.517",
      "volume": "123493",
      "turnover": "3768467.15",
      "trades": "324"
    },
    {
      "date": "2026-02-25",
      "bid": "30.15",
      "ask": "30.45",
      "open": "30.35",
      "high": "30.65",
      "low": "30.20",
      "close": "30.40",
      "average": "30.3737",
      "volume": "99637",
      "turnover": "3026342.15",
      "trades": "238"
    },
    {
      "date": "2026-02-26",
      "bid": "30.40",
      "ask": "30.55",
      "open": "30.50",
      "high": "30.70",
      "low": "30.25",
      "close": "30.60",
      "average": "30.4748",
      "volume": "138634",
      "turnover": "4224788.34",
      "trades": "322"
    },
    {
      "date": "2026-02-27",
      "bid": "30.75",
      "ask": "30.80",
      "open": "30.35",
      "high": "30.90",
      "low": "30.35",
      "close": "30.70",
      "average": "30.7137",
      "volume": "79662",
      "turnover": "2446712.1",
      "trades": "257"
    },
    {
      "date": "2026-03-02",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.25",
      "high": "30.30",
      "low": "29.90",
      "close": "29.90",
      "average": "30.0179",
      "volume": "54711",
      "turnover": "1640930.2",
      "trades": "216"
    },
    {
      "date": "2026-03-03",
      "bid": "29.30",
      "ask": "29.50",
      "open": "29.90",
      "high": "29.90",
      "low": "28.90",
      "close": "29.35",
      "average": "29.1783",
      "volume": "276119",
      "turnover": "8056683.3",
      "trades": "257"
    },
    {
      "date": "2026-03-04",
      "bid": "29.70",
      "ask": "29.80",
      "open": "29.50",
      "high": "29.90",
      "low": "29.40",
      "close": "29.60",
      "average": "29.6623",
      "volume": "36268",
      "turnover": "1075793.75",
      "trades": "160"
    },
    {
      "date": "2026-03-05",
      "bid": "29.55",
      "ask": "29.70",
      "open": "29.60",
      "high": "29.90",
      "low": "29.20",
      "close": "29.60",
      "average": "29.672",
      "volume": "141672",
      "turnover": "4203693.45",
      "trades": "212"
    },
    {
      "date": "2026-03-06",
      "bid": "29.25",
      "ask": "29.60",
      "open": "29.55",
      "high": "29.90",
      "low": "29.30",
      "close": "29.35",
      "average": "29.5216",
      "volume": "101331",
      "turnover": "2991409.9",
      "trades": "213"
    },
    {
      "date": "2026-03-09",
      "bid": "28.80",
      "ask": "28.95",
      "open": "29.00",
      "high": "29.00",
      "low": "28.45",
      "close": "28.85",
      "average": "28.7002",
      "volume": "215435",
      "turnover": "6183106.55",
      "trades": "456"
    },
    {
      "date": "2026-03-10",
      "bid": "29.20",
      "ask": "29.30",
      "open": "28.95",
      "high": "29.40",
      "low": "28.95",
      "close": "29.30",
      "average": "29.2809",
      "volume": "50106",
      "turnover": "1467148.2",
      "trades": "166"
    },
    {
      "date": "2026-03-11",
      "bid": "28.55",
      "ask": "28.70",
      "open": "29.10",
      "high": "29.10",
      "low": "28.45",
      "close": "28.45",
      "average": "28.7779",
      "volume": "141598",
      "turnover": "4075092.3",
      "trades": "311"
    },
    {
      "date": "2026-03-12",
      "bid": "28.45",
      "ask": "28.60",
      "open": "28.50",
      "high": "28.70",
      "low": "28.30",
      "close": "28.60",
      "average": "28.5029",
      "volume": "123168",
      "turnover": "3510641.25",
      "trades": "240"
    },
    {
      "date": "2026-03-13",
      "bid": "28.25",
      "ask": "28.35",
      "open": "28.35",
      "high": "28.65",
      "low": "28.20",
      "close": "28.20",
      "average": "28.3884",
      "volume": "64340",
      "turnover": "1826507.35",
      "trades": "224"
    },
    {
      "date": "2026-03-16",
      "bid": "28.35",
      "ask": "28.50",
      "open": "28.10",
      "high": "28.60",
      "low": "28.10",
      "close": "28.35",
      "average": "28.3554",
      "volume": "82221",
      "turnover": "2331409.5",
      "trades": "206"
    },
    {
      "date": "2026-03-17",
      "bid": "28.60",
      "ask": "28.70",
      "open": "28.10",
      "high": "28.80",
      "low": "27.95",
      "close": "28.50",
      "average": "28.459",
      "volume": "107044",
      "turnover": "3046705.2",
      "trades": "218"
    },
    {
      "date": "2026-03-18",
      "bid": "28.35",
      "ask": "28.50",
      "open": "28.40",
      "high": "28.95",
      "low": "28.35",
      "close": "28.50",
      "average": "28.6587",
      "volume": "68086",
      "turnover": "1951255.55",
      "trades": "164"
    },
    {
      "date": "2026-03-19",
      "bid": "27.85",
      "ask": "28.00",
      "open": "28.20",
      "high": "28.20",
      "low": "27.65",
      "close": "27.80",
      "average": "27.9399",
      "volume": "126906",
      "turnover": "3545730.95",
      "trades": "280"
    },
    {
      "date": "2026-03-20",
      "bid": "27.40",
      "ask": "27.55",
      "open": "27.85",
      "high": "28.20",
      "low": "27.40",
      "close": "27.40",
      "average": "27.5091",
      "volume": "203531",
      "turnover": "5598962.8",
      "trades": "380"
    },
    {
      "date": "2026-03-23",
      "bid": "26.30",
      "ask": "26.45",
      "open": "26.90",
      "high": "27.60",
      "low": "26.30",
      "close": "26.30",
      "average": "26.7901",
      "volume": "308260",
      "turnover": "8260446.5",
      "trades": "566"
    },
    {
      "date": "2026-03-24",
      "bid": "27.20",
      "ask": "27.35",
      "open": "26.30",
      "high": "28.50",
      "low": "26.30",
      "close": "27.15",
      "average": "27.0262",
      "volume": "99853",
      "turnover": "2698645.55",
      "trades": "301"
    },
    {
      "date": "2026-03-25",
      "bid": "27.40",
      "ask": "27.55",
      "open": "27.40",
      "high": "27.90",
      "low": "27.20",
      "close": "27.35",
      "average": "27.6302",
      "volume": "175957",
      "turnover": "4861711.15",
      "trades": "323"
    },
    {
      "date": "2026-03-26",
      "bid": "27.15",
      "ask": "27.40",
      "open": "27.50",
      "high": "27.50",
      "low": "27.00",
      "close": "27.00",
      "average": "27.1497",
      "volume": "47492",
      "turnover": "1289392.89",
      "trades": "197"
    },
    {
      "date": "2026-03-27",
      "bid": "26.70",
      "ask": "26.85",
      "open": "27.25",
      "high": "27.25",
      "low": "26.60",
      "close": "26.70",
      "average": "26.7547",
      "volume": "176245",
      "turnover": "4715180.9",
      "trades": "561"
    },
    {
      "date": "2026-03-30",
      "bid": "27.65",
      "ask": "28.10",
      "open": "26.85",
      "high": "27.75",
      "low": "26.65",
      "close": "27.50",
      "average": "27.3211",
      "volume": "57205",
      "turnover": "1562905.95",
      "trades": "231"
    },
    {
      "date": "2026-03-31",
      "bid": "27.80",
      "ask": "27.95",
      "open": "27.50",
      "high": "28.10",
      "low": "27.45",
      "close": "27.80",
      "average": "27.8239",
      "volume": "103868",
      "turnover": "2890013",
      "trades": "236"
    },
    {
      "date": "2026-04-01",
      "bid": "28.35",
      "ask": "28.50",
      "open": "27.50",
      "high": "28.50",
      "low": "27.50",
      "close": "28.25",
      "average": "28.2974",
      "volume": "49426",
      "turnover": "1398627.9",
      "trades": "172"
    },
    {
      "date": "2026-04-02",
      "bid": "28.05",
      "ask": "28.50",
      "open": "27.80",
      "high": "28.25",
      "low": "27.25",
      "close": "28.00",
      "average": "27.9278",
      "volume": "31553",
      "turnover": "881204.5",
      "trades": "107"
    },
    {
      "date": "2026-04-07",
      "bid": "27.65",
      "ask": "27.80",
      "open": "28.00",
      "high": "28.55",
      "low": "27.40",
      "close": "27.75",
      "average": "27.9906",
      "volume": "98435",
      "turnover": "2755252.9",
      "trades": "325"
    },
    {
      "date": "2026-04-08",
      "bid": "28.25",
      "ask": "28.35",
      "open": "28.70",
      "high": "28.70",
      "low": "28.10",
      "close": "28.15",
      "average": "28.3877",
      "volume": "117785",
      "turnover": "3343650.9",
      "trades": "311"
    },
    {
      "date": "2026-04-09",
      "bid": "27.80",
      "ask": "27.90",
      "open": "28.15",
      "high": "28.15",
      "low": "27.70",
      "close": "27.70",
      "average": "27.8191",
      "volume": "58880",
      "turnover": "1637987.9",
      "trades": "197"
    },
    {
      "date": "2026-04-10",
      "bid": "27.55",
      "ask": "27.65",
      "open": "27.55",
      "high": "28.00",
      "low": "27.45",
      "close": "27.50",
      "average": "27.6343",
      "volume": "98956",
      "turnover": "2734253.4",
      "trades": "220"
    },
    {
      "date": "2026-04-13",
      "bid": "27.30",
      "ask": "27.45",
      "open": "27.20",
      "high": "27.60",
      "low": "27.00",
      "close": "27.30",
      "average": "27.3801",
      "volume": "79434",
      "turnover": "2174909.29",
      "trades": "269"
    },
    {
      "date": "2026-04-14",
      "bid": "27.55",
      "ask": "27.70",
      "open": "27.45",
      "high": "27.80",
      "low": "27.25",
      "close": "27.25",
      "average": "27.3709",
      "volume": "90109",
      "turnover": "2466368.65",
      "trades": "239"
    },
    {
      "date": "2026-04-15",
      "bid": "27.40",
      "ask": "27.60",
      "open": "27.20",
      "high": "27.70",
      "low": "27.20",
      "close": "27.50",
      "average": "27.5215",
      "volume": "42182",
      "turnover": "1160960.5",
      "trades": "151"
    },
    {
      "date": "2026-04-16",
      "bid": "27.60",
      "ask": "27.75",
      "open": "27.50",
      "high": "27.95",
      "low": "27.35",
      "close": "27.60",
      "average": "27.6494",
      "volume": "68304",
      "turnover": "1888610.65",
      "trades": "211"
    },
    {
      "date": "2026-04-17",
      "bid": "27.85",
      "ask": "28.05",
      "open": "27.55",
      "high": "28.15",
      "low": "27.45",
      "close": "28.00",
      "average": "27.923",
      "volume": "109315",
      "turnover": "3052399.75",
      "trades": "303"
    },
    {
      "date": "2026-04-20",
      "bid": "27.50",
      "ask": "27.60",
      "open": "27.65",
      "high": "27.85",
      "low": "27.20",
      "close": "27.50",
      "average": "27.5793",
      "volume": "132624",
      "turnover": "3657674.25",
      "trades": "218"
    },
    {
      "date": "2026-04-21",
      "bid": "27.30",
      "ask": "27.40",
      "open": "28.25",
      "high": "28.25",
      "low": "27.20",
      "close": "27.20",
      "average": "27.4095",
      "volume": "61344",
      "turnover": "1681407.8",
      "trades": "199"
    },
    {
      "date": "2026-04-22",
      "bid": "27.20",
      "ask": "27.35",
      "open": "27.30",
      "high": "28.20",
      "low": "26.90",
      "close": "27.30",
      "average": "27.5221",
      "volume": "174826",
      "turnover": "4811572.45",
      "trades": "452"
    },
    {
      "date": "2026-04-23",
      "bid": "26.40",
      "ask": "26.60",
      "open": "27.20",
      "high": "27.20",
      "low": "26.40",
      "close": "26.40",
      "average": "26.67",
      "volume": "269125",
      "turnover": "7177444.43",
      "trades": "586"
    },
    {
      "date": "2026-04-24",
      "bid": "25.60",
      "ask": "25.70",
      "open": "25.90",
      "high": "26.00",
      "low": "25.30",
      "close": "25.45",
      "average": "25.5505",
      "volume": "306125",
      "turnover": "7821653.85",
      "trades": "658"
    },
    {
      "date": "2026-04-27",
      "bid": "25.30",
      "ask": "25.50",
      "open": "25.70",
      "high": "25.75",
      "low": "25.30",
      "close": "25.30",
      "average": "25.4905",
      "volume": "126121",
      "turnover": "3215064.65",
      "trades": "312"
    },
    {
      "date": "2026-04-28",
      "bid": "25.05",
      "ask": "25.15",
      "open": "25.20",
      "high": "25.45",
      "low": "24.95",
      "close": "25.15",
      "average": "25.2054",
      "volume": "128469",
      "turnover": "3238117.3",
      "trades": "454"
    },
    {
      "date": "2026-04-29",
      "bid": "25.10",
      "ask": "25.20",
      "open": "25.45",
      "high": "25.45",
      "low": "24.90",
      "close": "25.15",
      "average": "25.1174",
      "volume": "89638",
      "turnover": "2251545.04",
      "trades": "292"
    },
    {
      "date": "2026-04-30",
      "bid": "25.35",
      "ask": "25.40",
      "open": "25.00",
      "high": "25.45",
      "low": "25.00",
      "close": "25.45",
      "average": "25.3176",
      "volume": "74201",
      "turnover": "1878604.28",
      "trades": "191"
    },
    {
      "date": "2026-05-04",
      "bid": "25.20",
      "ask": "25.35",
      "open": "25.35",
      "high": "25.65",
      "low": "25.00",
      "close": "25.30",
      "average": "25.2793",
      "volume": "140795",
      "turnover": "3559202.25",
      "trades": "325"
    },
    {
      "date": "2026-05-05",
      "bid": "25.10",
      "ask": "25.25",
      "open": "25.35",
      "high": "25.55",
      "low": "25.00",
      "close": "25.15",
      "average": "25.1431",
      "volume": "195171",
      "turnover": "4907195.59",
      "trades": "438"
    },
    {
      "date": "2026-05-06",
      "bid": "25.65",
      "ask": "25.70",
      "open": "25.30",
      "high": "25.90",
      "low": "25.15",
      "close": "25.60",
      "average": "25.6697",
      "volume": "139963",
      "turnover": "3592807.55",
      "trades": "322"
    },
    {
      "date": "2026-05-07",
      "bid": "25.50",
      "ask": "25.60",
      "open": "25.75",
      "high": "25.90",
      "low": "25.35",
      "close": "25.60",
      "average": "25.6636",
      "volume": "90783",
      "turnover": "2329815.1",
      "trades": "193"
    },
    {
      "date": "2026-05-08",
      "bid": "25.10",
      "ask": "25.20",
      "open": "25.70",
      "high": "25.70",
      "low": "25.10",
      "close": "25.10",
      "average": "25.2004",
      "volume": "234326",
      "turnover": "5905099.3",
      "trades": "210"
    },
    {
      "date": "2026-05-11",
      "bid": "25.60",
      "ask": "25.75",
      "open": "25.15",
      "high": "25.90",
      "low": "25.10",
      "close": "25.70",
      "average": "25.5394",
      "volume": "111511",
      "turnover": "2847927.8",
      "trades": "227"
    },
    {
      "date": "2026-05-12",
      "bid": "25.40",
      "ask": "25.60",
      "open": "25.55",
      "high": "25.70",
      "low": "25.40",
      "close": "25.45",
      "average": "25.4942",
      "volume": "44577",
      "turnover": "1136453.2",
      "trades": "148"
    },
    {
      "date": "2026-05-13",
      "bid": "25.20",
      "ask": "25.30",
      "open": "25.40",
      "high": "25.60",
      "low": "25.15",
      "close": "25.15",
      "average": "25.289",
      "volume": "20289",
      "turnover": "513088.55",
      "trades": "92"
    },
    {
      "date": "2026-05-15",
      "bid": "25.00",
      "ask": "25.10",
      "open": "25.35",
      "high": "25.40",
      "low": "24.90",
      "close": "24.95",
      "average": "25.1282",
      "volume": "137946",
      "turnover": "3466368.75",
      "trades": "428"
    },
    {
      "date": "2026-05-18",
      "bid": "25.45",
      "ask": "25.50",
      "open": "25.00",
      "high": "25.60",
      "low": "24.85",
      "close": "25.45",
      "average": "25.2318",
      "volume": "163315",
      "turnover": "4120730.05",
      "trades": "305"
    },
    {
      "date": "2026-05-19",
      "bid": "25.60",
      "ask": "25.75",
      "open": "25.75",
      "high": "25.95",
      "low": "25.50",
      "close": "25.75",
      "average": "25.7086",
      "volume": "131819",
      "turnover": "3388884.25",
      "trades": "250"
    },
    {
      "date": "2026-05-20",
      "bid": "25.90",
      "ask": "26.15",
      "open": "25.55",
      "high": "26.20",
      "low": "25.40",
      "close": "25.80",
      "average": "25.7878",
      "volume": "131070",
      "turnover": "3380025.45",
      "trades": "309"
    },
    {
      "date": "2026-05-21",
      "bid": "25.55",
      "ask": "25.80",
      "open": "26.35",
      "high": "26.35",
      "low": "25.65",
      "close": "25.80",
      "average": "25.836",
      "volume": "53231",
      "turnover": "1375274.3",
      "trades": "156"
    },
    {
      "date": "2026-05-22",
      "bid": "25.75",
      "ask": "25.85",
      "open": "26.20",
      "high": "26.20",
      "low": "25.60",
      "close": "25.85",
      "average": "25.8468",
      "volume": "93377",
      "turnover": "2413493.1",
      "trades": "196"
    },
    {
      "date": "2026-05-25",
      "bid": "25.85",
      "ask": "25.90",
      "open": "25.95",
      "high": "26.30",
      "low": "25.75",
      "close": "25.75",
      "average": "25.9476",
      "volume": "55712",
      "turnover": "1445591.1",
      "trades": "193"
    },
    {
      "date": "2026-05-26",
      "bid": "25.40",
      "ask": "25.50",
      "open": "26.25",
      "high": "26.25",
      "low": "25.30",
      "close": "25.30",
      "average": "25.5099",
      "volume": "57005",
      "turnover": "1454224.4",
      "trades": "221"
    },
    {
      "date": "2026-05-27",
      "bid": "25.50",
      "ask": "25.60",
      "open": "25.25",
      "high": "25.95",
      "low": "25.25",
      "close": "25.45",
      "average": "25.6378",
      "volume": "63822",
      "turnover": "1636253.55",
      "trades": "204"
    },
    {
      "date": "2026-05-28",
      "bid": "25.10",
      "ask": "25.30",
      "open": "25.25",
      "high": "25.40",
      "low": "25.10",
      "close": "25.25",
      "average": "25.2684",
      "volume": "42001",
      "turnover": "1061296.85",
      "trades": "196"
    },
    {
      "date": "2026-05-29",
      "bid": "25.30",
      "ask": "25.40",
      "open": "25.50",
      "high": "25.50",
      "low": "25.15",
      "close": "25.40",
      "average": "25.3212",
      "volume": "89379",
      "turnover": "2263182.7",
      "trades": "192"
    },
    {
      "date": "2026-06-01",
      "bid": "24.90",
      "ask": "24.95",
      "open": "25.15",
      "high": "25.25",
      "low": "24.85",
      "close": "24.90",
      "average": "24.9335",
      "volume": "213031",
      "turnover": "5311612.25",
      "trades": "494"
    },
    {
      "date": "2026-06-02",
      "bid": "24.90",
      "ask": "25.05",
      "open": "25.25",
      "high": "25.25",
      "low": "24.90",
      "close": "24.90",
      "average": "24.964",
      "volume": "114318",
      "turnover": "2853897.65",
      "trades": "317"
    },
    {
      "date": "2026-06-03",
      "bid": "24.35",
      "ask": "24.50",
      "open": "24.95",
      "high": "25.00",
      "low": "24.35",
      "close": "24.45",
      "average": "24.6533",
      "volume": "127721",
      "turnover": "3148747.85",
      "trades": "371"
    },
    {
      "date": "2026-06-04",
      "bid": "24.35",
      "ask": "24.50",
      "open": "24.65",
      "high": "24.70",
      "low": "24.25",
      "close": "24.35",
      "average": "24.4795",
      "volume": "63249",
      "turnover": "1548306.4",
      "trades": "245"
    },
    {
      "date": "2026-06-05",
      "bid": "24.20",
      "ask": "24.30",
      "open": "24.30",
      "high": "24.75",
      "low": "24.15",
      "close": "24.15",
      "average": "24.4095",
      "volume": "141695",
      "turnover": "3458705.65",
      "trades": "329"
    },
    {
      "date": "2026-06-08",
      "bid": "24.05",
      "ask": "24.25",
      "open": "24.15",
      "high": "24.45",
      "low": "23.95",
      "close": "24.15",
      "average": "24.1707",
      "volume": "106722",
      "turnover": "2579546.9",
      "trades": "381"
    },
    {
      "date": "2026-06-09",
      "bid": "24.30",
      "ask": "24.45",
      "open": "24.30",
      "high": "24.50",
      "low": "23.90",
      "close": "24.30",
      "average": "24.2791",
      "volume": "63228",
      "turnover": "1535123.95",
      "trades": "267"
    },
    {
      "date": "2026-06-10",
      "bid": "24.50",
      "ask": "24.65",
      "open": "24.30",
      "high": "24.65",
      "low": "24.20",
      "close": "24.60",
      "average": "24.4792",
      "volume": "89887",
      "turnover": "2200297.2",
      "trades": "282"
    },
    {
      "date": "2026-06-11",
      "bid": "24.25",
      "ask": "24.50",
      "open": "24.35",
      "high": "24.70",
      "low": "24.10",
      "close": "24.35",
      "average": "24.3476",
      "volume": "198230",
      "turnover": "4826420.15",
      "trades": "199"
    },
    {
      "date": "2026-06-12",
      "bid": "24.50",
      "ask": "24.65",
      "open": "24.45",
      "high": "24.80",
      "low": "24.30",
      "close": "24.45",
      "average": "24.4851",
      "volume": "118605",
      "turnover": "2904056.65",
      "trades": "253"
    },
    {
      "date": "2026-06-15",
      "bid": "24.25",
      "ask": "24.35",
      "open": "24.65",
      "high": "25.00",
      "low": "24.20",
      "close": "24.20",
      "average": "24.553",
      "volume": "77912",
      "turnover": "1912974.25",
      "trades": "290"
    },
    {
      "date": "2026-06-16",
      "bid": "24.15",
      "ask": "24.30",
      "open": "24.40",
      "high": "24.70",
      "low": "24.10",
      "close": "24.10",
      "average": "24.2643",
      "volume": "76835",
      "turnover": "1864349.75",
      "trades": "242"
    },
    {
      "date": "2026-06-17",
      "bid": "24.15",
      "ask": "24.35",
      "open": "24.15",
      "high": "24.45",
      "low": "24.05",
      "close": "24.05",
      "average": "24.1476",
      "volume": "91326",
      "turnover": "2205307.95",
      "trades": "265"
    },
    {
      "date": "2026-06-18",
      "bid": "24.00",
      "ask": "24.15",
      "open": "24.10",
      "high": "24.35",
      "low": "23.40",
      "close": "23.40",
      "average": "23.6278",
      "volume": "512838",
      "turnover": "12117253.1",
      "trades": "375"
    },
    {
      "date": "2026-06-22",
      "bid": "23.90",
      "ask": "24.05",
      "open": "23.55",
      "high": "24.05",
      "low": "23.45",
      "close": "23.90",
      "average": "23.7779",
      "volume": "253319",
      "turnover": "6023253.7",
      "trades": "412"
    },
    {
      "date": "2026-06-23",
      "bid": "23.75",
      "ask": "23.90",
      "open": "23.70",
      "high": "24.00",
      "low": "23.65",
      "close": "23.80",
      "average": "23.8033",
      "volume": "97131",
      "turnover": "2312031",
      "trades": "352"
    },
    {
      "date": "2026-06-24",
      "bid": "23.95",
      "ask": "24.00",
      "open": "23.80",
      "high": "24.20",
      "low": "23.55",
      "close": "23.90",
      "average": "23.7616",
      "volume": "294956",
      "turnover": "7008626.9",
      "trades": "391"
    },
    {
      "date": "2026-06-25",
      "bid": "23.95",
      "ask": "24.05",
      "open": "23.95",
      "high": "24.45",
      "low": "23.80",
      "close": "24.05",
      "average": "24.1049",
      "volume": "226203",
      "turnover": "5452602.4",
      "trades": "502"
    },
    {
      "date": "2026-06-26",
      "bid": "23.90",
      "ask": "24.00",
      "open": "24.05",
      "high": "24.15",
      "low": "23.85",
      "close": "23.90",
      "average": "23.9792",
      "volume": "124197",
      "turnover": "2978144",
      "trades": "183"
    },
    {
      "date": "2026-06-29",
      "bid": "24.00",
      "ask": "24.05",
      "open": "24.00",
      "high": "24.25",
      "low": "23.65",
      "close": "23.90",
      "average": "23.9622",
      "volume": "134356",
      "turnover": "3219461.6",
      "trades": "272"
    },
    {
      "date": "2026-06-30",
      "bid": "24.15",
      "ask": "24.25",
      "open": "24.00",
      "high": "24.35",
      "low": "23.55",
      "close": "24.15",
      "average": "23.9664",
      "volume": "243853",
      "turnover": "5842246.33",
      "trades": "330"
    },
    {
      "date": "2026-07-01",
      "bid": "24.05",
      "ask": "24.15",
      "open": "24.25",
      "high": "24.25",
      "low": "23.65",
      "close": "24.20",
      "average": "23.8964",
      "volume": "242042",
      "turnover": "5783934.65",
      "trades": "341"
    },
    {
      "date": "2026-07-02",
      "bid": "24.55",
      "ask": "24.65",
      "open": "24.15",
      "high": "24.80",
      "low": "23.95",
      "close": "24.60",
      "average": "24.468",
      "volume": "111197",
      "turnover": "2720768.55",
      "trades": "249"
    },
    {
      "date": "2026-07-03",
      "bid": "24.75",
      "ask": "24.85",
      "open": "24.60",
      "high": "24.85",
      "low": "24.50",
      "close": "24.80",
      "average": "24.734",
      "volume": "105845",
      "turnover": "2617966.4",
      "trades": "276"
    },
    {
      "date": "2026-07-06",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.70",
      "high": "25.00",
      "low": "24.40",
      "close": "24.45",
      "average": "24.5977",
      "volume": "117923",
      "turnover": "2900632.7",
      "trades": "317"
    },
    {
      "date": "2026-07-07",
      "bid": "24.70",
      "ask": "24.80",
      "open": "24.40",
      "high": "25.00",
      "low": "24.25",
      "close": "24.70",
      "average": "24.7448",
      "volume": "105956",
      "turnover": "2621855.54",
      "trades": "223"
    },
    {
      "date": "2026-07-08",
      "bid": "23.85",
      "ask": "23.95",
      "open": "24.70",
      "high": "24.70",
      "low": "23.80",
      "close": "23.80",
      "average": "24.0201",
      "volume": "215774",
      "turnover": "5182571.75",
      "trades": "418"
    },
    {
      "date": "2026-07-09",
      "bid": "24.40",
      "ask": "24.60",
      "open": "23.85",
      "high": "24.85",
      "low": "23.65",
      "close": "24.45",
      "average": "24.2938",
      "volume": "190773",
      "turnover": "4634922.25",
      "trades": "457"
    },
    {
      "date": "2026-07-10",
      "bid": "24.70",
      "ask": "24.80",
      "open": "24.60",
      "high": "25.60",
      "low": "24.50",
      "close": "24.80",
      "average": "25.1379",
      "volume": "167658",
      "turnover": "4214570.9",
      "trades": "291"
    },
    {
      "date": "2026-07-13",
      "bid": "24.55",
      "ask": "24.65",
      "open": "24.65",
      "high": "24.90",
      "low": "24.40",
      "close": "24.55",
      "average": "24.6156",
      "volume": "88702",
      "turnover": "2183452.7",
      "trades": "206"
    },
    {
      "date": "2026-07-14",
      "bid": "24.40",
      "ask": "24.55",
      "open": "24.25",
      "high": "24.50",
      "low": "24.10",
      "close": "24.40",
      "average": "24.3336",
      "volume": "54342",
      "turnover": "1322339.2",
      "trades": "178"
    },
    {
      "date": "2026-07-15",
      "bid": "24.40",
      "ask": "24.45",
      "open": "25.75",
      "high": "25.75",
      "low": "24.15",
      "close": "24.45",
      "average": "24.4383",
      "volume": "63800",
      "turnover": "1559164.75",
      "trades": "192"
    },
    {
      "date": "2026-07-16",
      "bid": "24.30",
      "ask": "24.40",
      "open": "24.45",
      "high": "24.50",
      "low": "24.20",
      "close": "24.25",
      "average": "24.2715",
      "volume": "100411",
      "turnover": "2437122.7",
      "trades": "173"
    },
    {
      "date": "2026-07-17",
      "bid": "24.00",
      "ask": "24.05",
      "open": "24.40",
      "high": "24.40",
      "low": "24.00",
      "close": "24.00",
      "average": "24.0767",
      "volume": "87561",
      "turnover": "2108294.65",
      "trades": "215"
    },
    {
      "date": "2026-07-20",
      "bid": "23.65",
      "ask": "23.80",
      "open": "24.00",
      "high": "24.50",
      "low": "23.65",
      "close": "23.75",
      "average": "23.8305",
      "volume": "78841",
      "turnover": "1878823",
      "trades": "260"
    },
    {
      "date": "2026-07-21",
      "bid": "23.65",
      "ask": "23.75",
      "open": "23.65",
      "high": "24.00",
      "low": "23.60",
      "close": "23.70",
      "average": "23.7272",
      "volume": "50274",
      "turnover": "1192877.31",
      "trades": "181"
    },
    {
      "date": "2026-07-22",
      "bid": "23.80",
      "ask": "24.05",
      "open": "23.75",
      "high": "24.50",
      "low": "23.70",
      "close": "23.85",
      "average": "23.8552",
      "volume": "66912",
      "turnover": "1596221.55",
      "trades": "188"
    },
    {
      "date": "2026-07-23",
      "bid": "23.85",
      "ask": "23.95",
      "open": "23.65",
      "high": "24.15",
      "low": "23.65",
      "close": "24.00",
      "average": "23.9838",
      "volume": "78273",
      "turnover": "1877334.88",
      "trades": "360"
    },
    {
      "date": "2026-07-24",
      "bid": "23.80",
      "ask": "23.95",
      "open": "23.95",
      "high": "24.10",
      "low": "23.70",
      "close": "23.85",
      "average": "23.9038",
      "volume": "52240",
      "turnover": "1248750.1",
      "trades": "196"
    },
    {
      "date": "2026-07-27",
      "bid": "24.60",
      "ask": "24.75",
      "open": "24.20",
      "high": "24.75",
      "low": "24.05",
      "close": "24.55",
      "average": "24.4908",
      "volume": "260550",
      "turnover": "6380659.23",
      "trades": "465"
    },
    {
      "date": "2026-07-28",
      "bid": "24.75",
      "ask": "24.85",
      "open": "24.60",
      "high": "24.90",
      "low": "24.40",
      "close": "24.70",
      "average": "24.6548",
      "volume": "65953",
      "turnover": "1626052.05",
      "trades": "266"
    },
    {
      "date": "2026-07-29",
      "bid": "24.45",
      "ask": "24.55",
      "open": "24.75",
      "high": "24.75",
      "low": "24.40",
      "close": "24.45",
      "average": "24.5197",
      "volume": "57332",
      "turnover": "1405756.3",
      "trades": "201"
    },
    {
      "date": "2026-07-30",
      "bid": "24.50",
      "ask": "24.60",
      "open": "24.40",
      "high": "24.90",
      "low": "24.40",
      "close": "24.55",
      "average": "24.5996",
      "volume": "76153",
      "turnover": "1873395.3",
      "trades": "191"
    },
    {
      "date": "2026-07-31",
      "bid": "24.60",
      "ask": "24.80",
      "open": "24.65",
      "high": "24.80",
      "low": "24.50",
      "close": "24.50",
      "average": "24.6172",
      "volume": "54951",
      "turnover": "1352742.05",
      "trades": "213"
    },
    {
      "date": "2026-08-03",
      "bid": "24.50",
      "ask": "24.60",
      "open": "24.50",
      "high": "24.80",
      "low": "24.50",
      "close": "24.50",
      "average": "24.6126",
      "volume": "45273",
      "turnover": "1114285.05",
      "trades": "229"
    },
    {
      "date": "2026-08-04",
      "bid": "24.60",
      "ask": "24.70",
      "open": "24.50",
      "high": "24.75",
      "low": "24.40",
      "close": "24.65",
      "average": "24.6135",
      "volume": "37070",
      "turnover": "912422.85",
      "trades": "150"
    },
    {
      "date": "2026-08-05",
      "bid": "24.45",
      "ask": "24.60",
      "open": "24.50",
      "high": "24.70",
      "low": "24.50",
      "close": "24.60",
      "average": "24.5597",
      "volume": "60859",
      "turnover": "1494720.78",
      "trades": "158"
    }
  ]
}