{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2369374/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/instal?id=TX2369374",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2369374",
    "asset_class": "SHARES",
    "isin": "SE0017483506",
    "symbol": "INSTAL",
    "company": "Instalco",
    "market": null,
    "last_sale_price": "SEK 37.46",
    "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": "465.60",
      "ask": "466.40",
      "open": "464.20",
      "high": "471.00",
      "low": "463.00",
      "close": "465.40",
      "average": "466.4432",
      "volume": "74510",
      "turnover": "34755261.9",
      "trades": "1363"
    },
    {
      "date": "2021-08-03",
      "bid": "468.80",
      "ask": "469.80",
      "open": "465.40",
      "high": "469.80",
      "low": "461.20",
      "close": "469.40",
      "average": "466.0376",
      "volume": "49104",
      "turnover": "22884403.2",
      "trades": "975"
    },
    {
      "date": "2021-08-04",
      "bid": "467.00",
      "ask": "467.80",
      "open": "469.60",
      "high": "474.20",
      "low": "465.80",
      "close": "467.00",
      "average": "470.3717",
      "volume": "49491",
      "turnover": "23279409.2",
      "trades": "970"
    },
    {
      "date": "2021-08-05",
      "bid": "473.60",
      "ask": "474.40",
      "open": "467.00",
      "high": "478.80",
      "low": "466.00",
      "close": "475.00",
      "average": "473.0806",
      "volume": "62217",
      "turnover": "29432962.5",
      "trades": "1391"
    },
    {
      "date": "2021-08-06",
      "bid": "467.00",
      "ask": "467.40",
      "open": "475.00",
      "high": "475.40",
      "low": "463.60",
      "close": "467.60",
      "average": "467.5281",
      "volume": "39120",
      "turnover": "18287584.1",
      "trades": "1152"
    },
    {
      "date": "2021-08-09",
      "bid": "455.60",
      "ask": "456.40",
      "open": "467.20",
      "high": "467.20",
      "low": "445.20",
      "close": "456.00",
      "average": "455.5899",
      "volume": "80534",
      "turnover": "36690810.79",
      "trades": "2079"
    },
    {
      "date": "2021-08-10",
      "bid": "443.00",
      "ask": "444.20",
      "open": "458.20",
      "high": "474.00",
      "low": "442.60",
      "close": "445.60",
      "average": "457.5253",
      "volume": "191110",
      "turnover": "87442464.7",
      "trades": "3439"
    },
    {
      "date": "2021-08-11",
      "bid": "470.80",
      "ask": "472.00",
      "open": "445.60",
      "high": "473.40",
      "low": "445.60",
      "close": "473.40",
      "average": "463.0234",
      "volume": "201258",
      "turnover": "93190686.3",
      "trades": "2249"
    },
    {
      "date": "2021-08-12",
      "bid": "465.20",
      "ask": "466.20",
      "open": "470.00",
      "high": "474.00",
      "low": "461.80",
      "close": "466.40",
      "average": "466.4596",
      "volume": "63726",
      "turnover": "29722787.9",
      "trades": "1456"
    },
    {
      "date": "2021-08-13",
      "bid": "467.40",
      "ask": "468.00",
      "open": "466.00",
      "high": "472.00",
      "low": "465.20",
      "close": "468.40",
      "average": "468.4425",
      "volume": "81357",
      "turnover": "38111015.4",
      "trades": "1599"
    },
    {
      "date": "2021-08-16",
      "bid": "466.00",
      "ask": "466.80",
      "open": "468.00",
      "high": "468.60",
      "low": "459.40",
      "close": "466.80",
      "average": "464.5243",
      "volume": "87827",
      "turnover": "40797778.2",
      "trades": "909"
    },
    {
      "date": "2021-08-17",
      "bid": "475.80",
      "ask": "476.20",
      "open": "468.00",
      "high": "478.60",
      "low": "461.40",
      "close": "477.00",
      "average": "475.4069",
      "volume": "107932",
      "turnover": "51310705.8",
      "trades": "1758"
    },
    {
      "date": "2021-08-18",
      "bid": "456.00",
      "ask": "457.00",
      "open": "464.20",
      "high": "464.20",
      "low": "436.00",
      "close": "456.60",
      "average": "448.8473",
      "volume": "281438",
      "turnover": "126307191.6",
      "trades": "4372"
    },
    {
      "date": "2021-08-19",
      "bid": "469.40",
      "ask": "470.80",
      "open": "450.00",
      "high": "472.80",
      "low": "447.20",
      "close": "469.40",
      "average": "462.7714",
      "volume": "265127",
      "turnover": "123160054.64",
      "trades": "2451"
    },
    {
      "date": "2021-08-20",
      "bid": "473.00",
      "ask": "473.60",
      "open": "469.40",
      "high": "476.80",
      "low": "462.20",
      "close": "473.00",
      "average": "472.4519",
      "volume": "106220",
      "turnover": "50261548.5",
      "trades": "1210"
    },
    {
      "date": "2021-08-23",
      "bid": "476.60",
      "ask": "477.00",
      "open": "472.80",
      "high": "479.80",
      "low": "468.60",
      "close": "477.00",
      "average": "475.7418",
      "volume": "76632",
      "turnover": "36457169.5",
      "trades": "1431"
    },
    {
      "date": "2021-08-24",
      "bid": "456.60",
      "ask": "456.80",
      "open": "477.40",
      "high": "481.00",
      "low": "453.60",
      "close": "456.40",
      "average": "467.0944",
      "volume": "115210",
      "turnover": "53841756.3",
      "trades": "2268"
    },
    {
      "date": "2021-08-25",
      "bid": "467.00",
      "ask": "468.00",
      "open": "457.00",
      "high": "478.40",
      "low": "451.80",
      "close": "470.20",
      "average": "467.5178",
      "volume": "265664",
      "turnover": "124230074.4",
      "trades": "4964"
    },
    {
      "date": "2021-08-26",
      "bid": "465.60",
      "ask": "466.40",
      "open": "467.00",
      "high": "469.80",
      "low": "453.40",
      "close": "466.80",
      "average": "463.69",
      "volume": "161272",
      "turnover": "74791121.59",
      "trades": "3055"
    },
    {
      "date": "2021-08-27",
      "bid": "460.60",
      "ask": "461.40",
      "open": "466.80",
      "high": "470.80",
      "low": "452.60",
      "close": "460.40",
      "average": "458.5586",
      "volume": "137398",
      "turnover": "63005040.8",
      "trades": "2703"
    },
    {
      "date": "2021-08-30",
      "bid": "454.40",
      "ask": "455.00",
      "open": "445.00",
      "high": "455.00",
      "low": "429.00",
      "close": "455.00",
      "average": "442.3055",
      "volume": "212494",
      "turnover": "94044790.58",
      "trades": "3922"
    },
    {
      "date": "2021-08-31",
      "bid": "473.60",
      "ask": "474.20",
      "open": "455.00",
      "high": "474.20",
      "low": "452.60",
      "close": "473.80",
      "average": "469.3096",
      "volume": "169290",
      "turnover": "79443657",
      "trades": "2846"
    },
    {
      "date": "2021-09-01",
      "bid": "470.60",
      "ask": "471.80",
      "open": "473.80",
      "high": "477.80",
      "low": "466.60",
      "close": "471.40",
      "average": "470.9007",
      "volume": "72581",
      "turnover": "34178376.7",
      "trades": "1659"
    },
    {
      "date": "2021-09-02",
      "bid": "493.40",
      "ask": "494.00",
      "open": "472.00",
      "high": "499.00",
      "low": "472.00",
      "close": "493.20",
      "average": "488.225",
      "volume": "183348",
      "turnover": "89513706.7",
      "trades": "3094"
    },
    {
      "date": "2021-09-03",
      "bid": "491.60",
      "ask": "492.40",
      "open": "495.00",
      "high": "495.20",
      "low": "487.20",
      "close": "492.80",
      "average": "492.0212",
      "volume": "90425",
      "turnover": "44490349.5",
      "trades": "1622"
    },
    {
      "date": "2021-09-06",
      "bid": "485.80",
      "ask": "486.60",
      "open": "492.80",
      "high": "495.00",
      "low": "485.40",
      "close": "487.00",
      "average": "489.0777",
      "volume": "42517",
      "turnover": "20792936.39",
      "trades": "1204"
    },
    {
      "date": "2021-09-07",
      "bid": "476.60",
      "ask": "477.40",
      "open": "488.00",
      "high": "490.80",
      "low": "473.20",
      "close": "477.40",
      "average": "479.7252",
      "volume": "52335",
      "turnover": "25105661.2",
      "trades": "1342"
    },
    {
      "date": "2021-09-08",
      "bid": "470.80",
      "ask": "472.40",
      "open": "474.40",
      "high": "477.60",
      "low": "467.80",
      "close": "470.80",
      "average": "473.1394",
      "volume": "69354",
      "turnover": "32799642.2",
      "trades": "1780"
    },
    {
      "date": "2021-09-09",
      "bid": "469.80",
      "ask": "470.60",
      "open": "463.00",
      "high": "471.60",
      "low": "456.80",
      "close": "471.00",
      "average": "467.9322",
      "volume": "49998",
      "turnover": "23395602.9",
      "trades": "1244"
    },
    {
      "date": "2021-09-10",
      "bid": "465.00",
      "ask": "466.00",
      "open": "471.40",
      "high": "476.00",
      "low": "464.00",
      "close": "464.00",
      "average": "466.2695",
      "volume": "43963",
      "turnover": "20498503.6",
      "trades": "1201"
    },
    {
      "date": "2021-09-13",
      "bid": "462.00",
      "ask": "463.00",
      "open": "465.20",
      "high": "471.60",
      "low": "461.40",
      "close": "462.00",
      "average": "465.7554",
      "volume": "129516",
      "turnover": "60323311",
      "trades": "1876"
    },
    {
      "date": "2021-09-14",
      "bid": "457.20",
      "ask": "457.80",
      "open": "462.00",
      "high": "467.00",
      "low": "456.80",
      "close": "457.60",
      "average": "460.7655",
      "volume": "39978",
      "turnover": "18420478.8",
      "trades": "1199"
    },
    {
      "date": "2021-09-15",
      "bid": "449.00",
      "ask": "449.60",
      "open": "457.60",
      "high": "459.60",
      "low": "441.40",
      "close": "450.40",
      "average": "448.8126",
      "volume": "85893",
      "turnover": "38549987.79",
      "trades": "1898"
    },
    {
      "date": "2021-09-16",
      "bid": "451.80",
      "ask": "452.40",
      "open": "450.40",
      "high": "458.20",
      "low": "450.20",
      "close": "453.60",
      "average": "453.6988",
      "volume": "43510",
      "turnover": "19741358.89",
      "trades": "1221"
    },
    {
      "date": "2021-09-17",
      "bid": "450.00",
      "ask": "450.60",
      "open": "456.00",
      "high": "462.80",
      "low": "448.00",
      "close": "450.40",
      "average": "452.449",
      "volume": "111127",
      "turnover": "50279537.6",
      "trades": "1663"
    },
    {
      "date": "2021-09-20",
      "bid": "433.60",
      "ask": "434.40",
      "open": "446.60",
      "high": "446.80",
      "low": "426.40",
      "close": "435.20",
      "average": "433.5858",
      "volume": "125074",
      "turnover": "54230924.2",
      "trades": "2342"
    },
    {
      "date": "2021-09-21",
      "bid": "417.40",
      "ask": "418.00",
      "open": "433.20",
      "high": "440.00",
      "low": "415.60",
      "close": "417.80",
      "average": "425.2341",
      "volume": "121236",
      "turnover": "51557589.6",
      "trades": "2579"
    },
    {
      "date": "2021-09-22",
      "bid": "429.00",
      "ask": "430.00",
      "open": "418.60",
      "high": "431.80",
      "low": "418.60",
      "close": "428.40",
      "average": "427.0927",
      "volume": "70220",
      "turnover": "29989838.7",
      "trades": "1585"
    },
    {
      "date": "2021-09-23",
      "bid": "439.60",
      "ask": "440.40",
      "open": "430.20",
      "high": "441.00",
      "low": "430.00",
      "close": "439.40",
      "average": "438.2226",
      "volume": "50293",
      "turnover": "22039244.8",
      "trades": "1464"
    },
    {
      "date": "2021-09-24",
      "bid": "431.60",
      "ask": "432.20",
      "open": "441.60",
      "high": "441.60",
      "low": "426.80",
      "close": "431.00",
      "average": "430.534",
      "volume": "59014",
      "turnover": "25407389.6",
      "trades": "1802"
    },
    {
      "date": "2021-09-27",
      "bid": "405.00",
      "ask": "407.00",
      "open": "431.00",
      "high": "434.20",
      "low": "405.40",
      "close": "406.60",
      "average": "415.0017",
      "volume": "87499",
      "turnover": "36309983.5",
      "trades": "1897"
    },
    {
      "date": "2021-09-28",
      "bid": "398.20",
      "ask": "398.80",
      "open": "406.60",
      "high": "406.60",
      "low": "391.40",
      "close": "399.60",
      "average": "398.354",
      "volume": "132913",
      "turnover": "52947860.6",
      "trades": "2804"
    },
    {
      "date": "2021-09-29",
      "bid": "395.60",
      "ask": "396.40",
      "open": "399.20",
      "high": "403.00",
      "low": "394.60",
      "close": "395.60",
      "average": "398.5115",
      "volume": "151672",
      "turnover": "60437635.4",
      "trades": "2771"
    },
    {
      "date": "2021-09-30",
      "bid": "399.60",
      "ask": "400.20",
      "open": "397.40",
      "high": "407.20",
      "low": "397.20",
      "close": "402.00",
      "average": "400.6634",
      "volume": "76729",
      "turnover": "30742478.2",
      "trades": "1386"
    },
    {
      "date": "2021-10-01",
      "bid": "396.40",
      "ask": "397.00",
      "open": "394.00",
      "high": "402.40",
      "low": "390.40",
      "close": "395.80",
      "average": "396.938",
      "volume": "56510",
      "turnover": "22432894",
      "trades": "1391"
    },
    {
      "date": "2021-10-04",
      "bid": "389.40",
      "ask": "390.00",
      "open": "395.60",
      "high": "399.20",
      "low": "388.40",
      "close": "389.20",
      "average": "393.9599",
      "volume": "62743",
      "turnover": "24718223.6",
      "trades": "1804"
    },
    {
      "date": "2021-10-05",
      "bid": "400.40",
      "ask": "401.40",
      "open": "388.00",
      "high": "402.20",
      "low": "384.60",
      "close": "399.80",
      "average": "394.3702",
      "volume": "67920",
      "turnover": "26784709.6",
      "trades": "1983"
    },
    {
      "date": "2021-10-06",
      "bid": "396.40",
      "ask": "397.00",
      "open": "399.00",
      "high": "399.00",
      "low": "385.20",
      "close": "395.80",
      "average": "393.2159",
      "volume": "77824",
      "turnover": "30600459.9",
      "trades": "1896"
    },
    {
      "date": "2021-10-07",
      "bid": "418.80",
      "ask": "420.20",
      "open": "410.80",
      "high": "421.40",
      "low": "404.60",
      "close": "418.40",
      "average": "412.128",
      "volume": "145829",
      "turnover": "60099680.1",
      "trades": "2915"
    },
    {
      "date": "2021-10-08",
      "bid": "404.80",
      "ask": "405.40",
      "open": "422.00",
      "high": "422.00",
      "low": "401.00",
      "close": "404.80",
      "average": "409.1615",
      "volume": "122563",
      "turnover": "50148036.3",
      "trades": "2445"
    },
    {
      "date": "2021-10-11",
      "bid": "398.00",
      "ask": "398.40",
      "open": "404.80",
      "high": "404.80",
      "low": "388.00",
      "close": "398.00",
      "average": "395.3016",
      "volume": "59075",
      "turnover": "23352917",
      "trades": "1402"
    },
    {
      "date": "2021-10-12",
      "bid": "402.00",
      "ask": "403.40",
      "open": "397.80",
      "high": "409.60",
      "low": "386.20",
      "close": "402.00",
      "average": "402.4789",
      "volume": "68795",
      "turnover": "27692254.6",
      "trades": "1303"
    },
    {
      "date": "2021-10-13",
      "bid": "418.00",
      "ask": "419.00",
      "open": "402.00",
      "high": "421.80",
      "low": "398.00",
      "close": "418.20",
      "average": "414.1586",
      "volume": "77957",
      "turnover": "32280533.7",
      "trades": "1523"
    },
    {
      "date": "2021-10-14",
      "bid": "422.60",
      "ask": "422.80",
      "open": "423.00",
      "high": "429.60",
      "low": "419.80",
      "close": "422.00",
      "average": "423.2825",
      "volume": "55792",
      "turnover": "23615774.4",
      "trades": "1345"
    },
    {
      "date": "2021-10-15",
      "bid": "428.20",
      "ask": "428.40",
      "open": "427.40",
      "high": "429.00",
      "low": "421.20",
      "close": "429.00",
      "average": "427.6282",
      "volume": "245815",
      "turnover": "105117421.2",
      "trades": "843"
    },
    {
      "date": "2021-10-18",
      "bid": "443.00",
      "ask": "443.80",
      "open": "429.00",
      "high": "444.00",
      "low": "421.60",
      "close": "443.00",
      "average": "435.9916",
      "volume": "51147",
      "turnover": "22302752.4",
      "trades": "1658"
    },
    {
      "date": "2021-10-19",
      "bid": "439.00",
      "ask": "439.80",
      "open": "444.20",
      "high": "448.20",
      "low": "435.20",
      "close": "438.40",
      "average": "440.095",
      "volume": "37674",
      "turnover": "16580478.6",
      "trades": "1304"
    },
    {
      "date": "2021-10-20",
      "bid": "440.80",
      "ask": "441.60",
      "open": "438.40",
      "high": "442.20",
      "low": "431.00",
      "close": "440.60",
      "average": "437.4661",
      "volume": "65886",
      "turnover": "28825041",
      "trades": "1116"
    },
    {
      "date": "2021-10-21",
      "bid": "447.80",
      "ask": "448.60",
      "open": "440.60",
      "high": "449.80",
      "low": "434.00",
      "close": "446.40",
      "average": "445.3052",
      "volume": "128203",
      "turnover": "57032623.7",
      "trades": "1270"
    },
    {
      "date": "2021-10-22",
      "bid": "449.40",
      "ask": "450.20",
      "open": "456.60",
      "high": "456.60",
      "low": "443.00",
      "close": "449.80",
      "average": "450.9086",
      "volume": "43429",
      "turnover": "19582543.8",
      "trades": "1107"
    },
    {
      "date": "2021-10-25",
      "bid": "446.40",
      "ask": "446.80",
      "open": "448.60",
      "high": "449.00",
      "low": "440.80",
      "close": "447.00",
      "average": "444.998",
      "volume": "43250",
      "turnover": "19246162.39",
      "trades": "1560"
    },
    {
      "date": "2021-10-26",
      "bid": "441.60",
      "ask": "442.40",
      "open": "447.00",
      "high": "453.40",
      "low": "441.40",
      "close": "442.40",
      "average": "445.4973",
      "volume": "48963",
      "turnover": "21812850",
      "trades": "1558"
    },
    {
      "date": "2021-10-27",
      "bid": "443.40",
      "ask": "444.00",
      "open": "442.00",
      "high": "451.40",
      "low": "438.60",
      "close": "443.40",
      "average": "446.6625",
      "volume": "67766",
      "turnover": "30268594.1",
      "trades": "1606"
    },
    {
      "date": "2021-10-28",
      "bid": "452.80",
      "ask": "453.80",
      "open": "442.00",
      "high": "454.20",
      "low": "440.00",
      "close": "454.20",
      "average": "450.0438",
      "volume": "59712",
      "turnover": "26873306.8",
      "trades": "1523"
    },
    {
      "date": "2021-10-29",
      "bid": "455.40",
      "ask": "456.80",
      "open": "454.20",
      "high": "463.00",
      "low": "451.00",
      "close": "455.00",
      "average": "456.9578",
      "volume": "75451",
      "turnover": "34481860.1",
      "trades": "1467"
    },
    {
      "date": "2021-11-01",
      "bid": "463.60",
      "ask": "464.60",
      "open": "454.00",
      "high": "464.60",
      "low": "452.40",
      "close": "464.60",
      "average": "459.2341",
      "volume": "64387",
      "turnover": "29569268.2",
      "trades": "1607"
    },
    {
      "date": "2021-11-02",
      "bid": "459.00",
      "ask": "459.80",
      "open": "465.00",
      "high": "465.20",
      "low": "452.40",
      "close": "458.00",
      "average": "458.3133",
      "volume": "101857",
      "turnover": "46682502.7",
      "trades": "1388"
    },
    {
      "date": "2021-11-03",
      "bid": "466.00",
      "ask": "466.60",
      "open": "458.20",
      "high": "468.20",
      "low": "457.40",
      "close": "466.60",
      "average": "464.1801",
      "volume": "53269",
      "turnover": "24725569.1",
      "trades": "982"
    },
    {
      "date": "2021-11-04",
      "bid": "466.00",
      "ask": "466.40",
      "open": "466.60",
      "high": "470.00",
      "low": "463.20",
      "close": "463.20",
      "average": "464.8707",
      "volume": "169497",
      "turnover": "78798226.4",
      "trades": "1754"
    },
    {
      "date": "2021-11-05",
      "bid": "463.40",
      "ask": "464.20",
      "open": "463.40",
      "high": "471.60",
      "low": "461.60",
      "close": "463.20",
      "average": "466.959",
      "volume": "48046",
      "turnover": "22435582.9",
      "trades": "1025"
    },
    {
      "date": "2021-11-08",
      "bid": "463.80",
      "ask": "464.20",
      "open": "463.00",
      "high": "465.40",
      "low": "459.60",
      "close": "463.80",
      "average": "462.6791",
      "volume": "55500",
      "turnover": "25678937.1",
      "trades": "1354"
    },
    {
      "date": "2021-11-09",
      "bid": "425.20",
      "ask": "426.20",
      "open": "465.00",
      "high": "476.60",
      "low": "402.20",
      "close": "430.00",
      "average": "423.2766",
      "volume": "664052",
      "turnover": "280827060.39",
      "trades": "10871"
    },
    {
      "date": "2021-11-10",
      "bid": "413.00",
      "ask": "414.40",
      "open": "430.00",
      "high": "430.60",
      "low": "410.00",
      "close": "411.40",
      "average": "414.8006",
      "volume": "303562",
      "turnover": "125953344",
      "trades": "4237"
    },
    {
      "date": "2021-11-11",
      "bid": "415.40",
      "ask": "416.00",
      "open": "411.80",
      "high": "432.40",
      "low": "403.00",
      "close": "414.00",
      "average": "418.1653",
      "volume": "198774",
      "turnover": "83091642.7",
      "trades": "3703"
    },
    {
      "date": "2021-11-12",
      "bid": "427.60",
      "ask": "428.60",
      "open": "414.00",
      "high": "429.40",
      "low": "413.60",
      "close": "427.40",
      "average": "422.7068",
      "volume": "94583",
      "turnover": "39983774.79",
      "trades": "2421"
    },
    {
      "date": "2021-11-15",
      "bid": "419.80",
      "ask": "420.40",
      "open": "427.40",
      "high": "429.60",
      "low": "418.20",
      "close": "420.80",
      "average": "421.3721",
      "volume": "115764",
      "turnover": "48788475.4",
      "trades": "2482"
    },
    {
      "date": "2021-11-16",
      "bid": "423.40",
      "ask": "424.40",
      "open": "420.80",
      "high": "425.40",
      "low": "414.20",
      "close": "424.40",
      "average": "419.4554",
      "volume": "88552",
      "turnover": "37129777.9",
      "trades": "1716"
    },
    {
      "date": "2021-11-17",
      "bid": "423.60",
      "ask": "423.80",
      "open": "424.00",
      "high": "431.80",
      "low": "423.00",
      "close": "424.00",
      "average": "426.4142",
      "volume": "76048",
      "turnover": "32429036.4",
      "trades": "1615"
    },
    {
      "date": "2021-11-18",
      "bid": "433.60",
      "ask": "434.20",
      "open": "425.00",
      "high": "435.00",
      "low": "425.00",
      "close": "433.60",
      "average": "431.4982",
      "volume": "72024",
      "turnover": "31078225.8",
      "trades": "1380"
    },
    {
      "date": "2021-11-19",
      "bid": "420.60",
      "ask": "421.40",
      "open": "433.80",
      "high": "436.80",
      "low": "418.60",
      "close": "420.00",
      "average": "424.0744",
      "volume": "55311",
      "turnover": "23456815.8",
      "trades": "1374"
    },
    {
      "date": "2021-11-22",
      "bid": "415.20",
      "ask": "415.80",
      "open": "420.00",
      "high": "422.80",
      "low": "413.80",
      "close": "413.80",
      "average": "418.2266",
      "volume": "52652",
      "turnover": "22020739.3",
      "trades": "1099"
    },
    {
      "date": "2021-11-23",
      "bid": "397.00",
      "ask": "397.60",
      "open": "410.00",
      "high": "411.00",
      "low": "396.00",
      "close": "397.00",
      "average": "402.3442",
      "volume": "68357",
      "turnover": "27509277.7",
      "trades": "1545"
    },
    {
      "date": "2021-11-24",
      "bid": "398.60",
      "ask": "399.00",
      "open": "397.00",
      "high": "405.40",
      "low": "390.20",
      "close": "398.00",
      "average": "397.9105",
      "volume": "57481",
      "turnover": "22871850",
      "trades": "1128"
    },
    {
      "date": "2021-11-25",
      "bid": "404.00",
      "ask": "405.60",
      "open": "398.20",
      "high": "410.80",
      "low": "396.60",
      "close": "404.60",
      "average": "404.0787",
      "volume": "47468",
      "turnover": "19179755.89",
      "trades": "930"
    },
    {
      "date": "2021-11-26",
      "bid": "389.00",
      "ask": "389.80",
      "open": "399.80",
      "high": "400.20",
      "low": "388.60",
      "close": "390.00",
      "average": "393.5605",
      "volume": "149299",
      "turnover": "58760102.6",
      "trades": "1766"
    },
    {
      "date": "2021-11-29",
      "bid": "397.40",
      "ask": "398.20",
      "open": "390.20",
      "high": "405.00",
      "low": "390.20",
      "close": "398.00",
      "average": "397.3288",
      "volume": "175124",
      "turnover": "69582063.8",
      "trades": "1720"
    },
    {
      "date": "2021-11-30",
      "bid": "397.00",
      "ask": "398.00",
      "open": "394.00",
      "high": "410.00",
      "low": "387.40",
      "close": "399.00",
      "average": "396.1825",
      "volume": "301619",
      "turnover": "119483468.7",
      "trades": "1886"
    },
    {
      "date": "2021-12-01",
      "bid": "398.60",
      "ask": "399.40",
      "open": "398.80",
      "high": "403.20",
      "low": "387.40",
      "close": "400.20",
      "average": "396.3214",
      "volume": "60071",
      "turnover": "23807419.4",
      "trades": "1274"
    },
    {
      "date": "2021-12-02",
      "bid": "395.60",
      "ask": "396.00",
      "open": "399.00",
      "high": "400.80",
      "low": "385.00",
      "close": "395.60",
      "average": "394.2374",
      "volume": "79640",
      "turnover": "31397264.6",
      "trades": "1778"
    },
    {
      "date": "2021-12-03",
      "bid": "378.00",
      "ask": "378.80",
      "open": "395.80",
      "high": "399.20",
      "low": "377.40",
      "close": "378.40",
      "average": "384.8086",
      "volume": "89826",
      "turnover": "34567660.4",
      "trades": "1822"
    },
    {
      "date": "2021-12-06",
      "bid": "374.60",
      "ask": "375.20",
      "open": "378.80",
      "high": "385.00",
      "low": "373.00",
      "close": "375.40",
      "average": "378.2139",
      "volume": "136979",
      "turnover": "51809300.4",
      "trades": "1960"
    },
    {
      "date": "2021-12-07",
      "bid": "390.20",
      "ask": "391.00",
      "open": "380.80",
      "high": "392.60",
      "low": "380.80",
      "close": "390.00",
      "average": "386.8432",
      "volume": "94042",
      "turnover": "36369273.79",
      "trades": "1571"
    },
    {
      "date": "2021-12-08",
      "bid": "391.80",
      "ask": "392.20",
      "open": "394.40",
      "high": "394.40",
      "low": "387.00",
      "close": "392.00",
      "average": "390.4505",
      "volume": "69955",
      "turnover": "27314484.8",
      "trades": "930"
    },
    {
      "date": "2021-12-09",
      "bid": "395.00",
      "ask": "395.20",
      "open": "395.00",
      "high": "400.80",
      "low": "391.20",
      "close": "395.00",
      "average": "395.0315",
      "volume": "80543",
      "turnover": "31816621.8",
      "trades": "1155"
    },
    {
      "date": "2021-12-10",
      "bid": "395.20",
      "ask": "395.80",
      "open": "394.80",
      "high": "399.20",
      "low": "391.00",
      "close": "395.40",
      "average": "395.1322",
      "volume": "54129",
      "turnover": "21384351.39",
      "trades": "953"
    },
    {
      "date": "2021-12-13",
      "bid": "398.00",
      "ask": "398.40",
      "open": "395.60",
      "high": "404.40",
      "low": "395.00",
      "close": "399.00",
      "average": "400.1602",
      "volume": "83993",
      "turnover": "33614512.29",
      "trades": "2067"
    },
    {
      "date": "2021-12-14",
      "bid": "386.00",
      "ask": "386.20",
      "open": "398.80",
      "high": "405.60",
      "low": "385.20",
      "close": "386.80",
      "average": "394.9718",
      "volume": "187710",
      "turnover": "74140117.59",
      "trades": "3156"
    },
    {
      "date": "2021-12-15",
      "bid": "390.20",
      "ask": "390.80",
      "open": "385.00",
      "high": "391.80",
      "low": "385.00",
      "close": "389.00",
      "average": "389.5438",
      "volume": "50705",
      "turnover": "19748551.7",
      "trades": "833"
    },
    {
      "date": "2021-12-16",
      "bid": "399.40",
      "ask": "399.80",
      "open": "396.40",
      "high": "402.60",
      "low": "394.00",
      "close": "399.80",
      "average": "398.0269",
      "volume": "93896",
      "turnover": "37372903.79",
      "trades": "1081"
    },
    {
      "date": "2021-12-17",
      "bid": "404.00",
      "ask": "405.60",
      "open": "399.20",
      "high": "405.60",
      "low": "393.60",
      "close": "402.20",
      "average": "399.533",
      "volume": "93446",
      "turnover": "37327686.2",
      "trades": "1354"
    },
    {
      "date": "2021-12-20",
      "bid": "393.20",
      "ask": "394.40",
      "open": "399.00",
      "high": "401.00",
      "low": "388.20",
      "close": "393.60",
      "average": "395.3242",
      "volume": "41535",
      "turnover": "16421698",
      "trades": "941"
    },
    {
      "date": "2021-12-21",
      "bid": "396.40",
      "ask": "397.40",
      "open": "393.60",
      "high": "402.00",
      "low": "393.00",
      "close": "396.60",
      "average": "397.5719",
      "volume": "50748",
      "turnover": "20175942",
      "trades": "792"
    },
    {
      "date": "2021-12-22",
      "bid": "408.00",
      "ask": "408.60",
      "open": "396.80",
      "high": "409.00",
      "low": "396.60",
      "close": "406.40",
      "average": "404.7866",
      "volume": "61026",
      "turnover": "24685645.8",
      "trades": "835"
    },
    {
      "date": "2021-12-23",
      "bid": "406.60",
      "ask": "407.40",
      "open": "408.80",
      "high": "411.80",
      "low": "403.40",
      "close": "407.00",
      "average": "406.8696",
      "volume": "22942",
      "turnover": "9334995.1",
      "trades": "614"
    },
    {
      "date": "2021-12-27",
      "bid": "413.80",
      "ask": "415.00",
      "open": "406.00",
      "high": "414.80",
      "low": "402.60",
      "close": "413.00",
      "average": "409.9812",
      "volume": "57101",
      "turnover": "23411157.1",
      "trades": "989"
    },
    {
      "date": "2021-12-28",
      "bid": "416.60",
      "ask": "417.20",
      "open": "414.80",
      "high": "422.80",
      "low": "414.00",
      "close": "416.00",
      "average": "417.542",
      "volume": "34550",
      "turnover": "14426577.4",
      "trades": "718"
    },
    {
      "date": "2021-12-29",
      "bid": "430.80",
      "ask": "431.40",
      "open": "416.00",
      "high": "432.00",
      "low": "415.20",
      "close": "432.00",
      "average": "427.1046",
      "volume": "68430",
      "turnover": "29228709.9",
      "trades": "1046"
    },
    {
      "date": "2021-12-30",
      "bid": "435.20",
      "ask": "435.80",
      "open": "432.20",
      "high": "437.00",
      "low": "428.80",
      "close": "434.40",
      "average": "433.1798",
      "volume": "42908",
      "turnover": "18583916.3",
      "trades": "919"
    },
    {
      "date": "2022-01-03",
      "bid": "435.40",
      "ask": "435.80",
      "open": "435.60",
      "high": "439.80",
      "low": "435.20",
      "close": "435.80",
      "average": "436.5242",
      "volume": "84223",
      "turnover": "36771030.9",
      "trades": "2099"
    },
    {
      "date": "2022-01-04",
      "bid": "435.20",
      "ask": "436.00",
      "open": "435.80",
      "high": "444.20",
      "low": "432.80",
      "close": "435.60",
      "average": "439.2196",
      "volume": "55937",
      "turnover": "24570622.2",
      "trades": "1395"
    },
    {
      "date": "2022-01-05",
      "bid": "442.20",
      "ask": "443.00",
      "open": "435.60",
      "high": "443.00",
      "low": "432.60",
      "close": "443.00",
      "average": "438.4837",
      "volume": "148927",
      "turnover": "65292566.8",
      "trades": "529"
    },
    {
      "date": "2022-01-07",
      "bid": "412.00",
      "ask": "412.80",
      "open": "437.80",
      "high": "438.00",
      "low": "408.80",
      "close": "410.20",
      "average": "419.9569",
      "volume": "402271",
      "turnover": "171252402.72",
      "trades": "3252"
    },
    {
      "date": "2022-01-10",
      "bid": "380.80",
      "ask": "381.60",
      "open": "412.00",
      "high": "415.00",
      "low": "380.20",
      "close": "381.60",
      "average": "386.0815",
      "volume": "184316",
      "turnover": "71198714.4",
      "trades": "3658"
    },
    {
      "date": "2022-01-11",
      "bid": "372.00",
      "ask": "373.00",
      "open": "385.00",
      "high": "392.00",
      "low": "361.60",
      "close": "370.20",
      "average": "369.5127",
      "volume": "280834",
      "turnover": "103545579",
      "trades": "3741"
    },
    {
      "date": "2022-01-12",
      "bid": "366.00",
      "ask": "366.80",
      "open": "374.40",
      "high": "382.80",
      "low": "365.40",
      "close": "368.80",
      "average": "373.9675",
      "volume": "172895",
      "turnover": "64700996.1",
      "trades": "2572"
    },
    {
      "date": "2022-01-13",
      "bid": "361.80",
      "ask": "362.80",
      "open": "372.60",
      "high": "372.80",
      "low": "358.80",
      "close": "361.20",
      "average": "365.5615",
      "volume": "93530",
      "turnover": "34191912.7",
      "trades": "1650"
    },
    {
      "date": "2022-01-14",
      "bid": "349.60",
      "ask": "350.00",
      "open": "359.80",
      "high": "360.00",
      "low": "344.40",
      "close": "348.00",
      "average": "350.2729",
      "volume": "109835",
      "turnover": "38475085.2",
      "trades": "2345"
    },
    {
      "date": "2022-01-17",
      "bid": "343.40",
      "ask": "344.20",
      "open": "350.00",
      "high": "351.20",
      "low": "335.00",
      "close": "343.60",
      "average": "341.6562",
      "volume": "215857",
      "turnover": "73728771.59",
      "trades": "2500"
    },
    {
      "date": "2022-01-18",
      "bid": "329.40",
      "ask": "329.80",
      "open": "338.00",
      "high": "340.40",
      "low": "322.60",
      "close": "328.80",
      "average": "331.3643",
      "volume": "150475",
      "turnover": "49897280",
      "trades": "2221"
    },
    {
      "date": "2022-01-19",
      "bid": "331.60",
      "ask": "332.00",
      "open": "325.40",
      "high": "337.40",
      "low": "322.80",
      "close": "331.60",
      "average": "333.6113",
      "volume": "136281",
      "turnover": "45463831.1",
      "trades": "1662"
    },
    {
      "date": "2022-01-20",
      "bid": "335.20",
      "ask": "335.60",
      "open": "331.60",
      "high": "336.00",
      "low": "324.00",
      "close": "336.00",
      "average": "333.2699",
      "volume": "80643",
      "turnover": "26876076.9",
      "trades": "1463"
    },
    {
      "date": "2022-01-21",
      "bid": "331.60",
      "ask": "332.20",
      "open": "330.40",
      "high": "336.00",
      "low": "326.00",
      "close": "330.80",
      "average": "331.9982",
      "volume": "76365",
      "turnover": "25352745.8",
      "trades": "1552"
    },
    {
      "date": "2022-01-24",
      "bid": "314.40",
      "ask": "315.00",
      "open": "330.80",
      "high": "330.80",
      "low": "312.40",
      "close": "315.60",
      "average": "318.4004",
      "volume": "159714",
      "turnover": "50843458",
      "trades": "2941"
    },
    {
      "date": "2022-01-25",
      "bid": "311.60",
      "ask": "312.00",
      "open": "318.00",
      "high": "328.20",
      "low": "310.60",
      "close": "313.60",
      "average": "314.8881",
      "volume": "137268",
      "turnover": "43220560.1",
      "trades": "2684"
    },
    {
      "date": "2022-01-26",
      "bid": "334.00",
      "ask": "334.80",
      "open": "315.00",
      "high": "337.40",
      "low": "315.00",
      "close": "332.80",
      "average": "331.9859",
      "volume": "156177",
      "turnover": "51853372.2",
      "trades": "1924"
    },
    {
      "date": "2022-01-27",
      "bid": "65.01",
      "ask": "65.84",
      "open": "67.00",
      "high": "68.99",
      "low": "64.45",
      "close": "65.48",
      "average": "65.7348",
      "volume": "299883",
      "turnover": "19711163.29",
      "trades": "2347"
    },
    {
      "date": "2022-01-28",
      "bid": "66.03",
      "ask": "66.08",
      "open": "68.00",
      "high": "69.92",
      "low": "63.54",
      "close": "66.40",
      "average": "65.8924",
      "volume": "505152",
      "turnover": "33277854.82",
      "trades": "2545"
    },
    {
      "date": "2022-01-31",
      "bid": "67.55",
      "ask": "67.83",
      "open": "67.00",
      "high": "69.24",
      "low": "66.71",
      "close": "67.52",
      "average": "67.7555",
      "volume": "511228",
      "turnover": "34639105.07",
      "trades": "3222"
    },
    {
      "date": "2022-02-01",
      "bid": "68.85",
      "ask": "69.00",
      "open": "68.50",
      "high": "69.40",
      "low": "67.65",
      "close": "69.25",
      "average": "68.8462",
      "volume": "487402",
      "turnover": "33554290.46",
      "trades": "2733"
    },
    {
      "date": "2022-02-02",
      "bid": "68.50",
      "ask": "68.65",
      "open": "69.50",
      "high": "70.20",
      "low": "68.25",
      "close": "68.60",
      "average": "69.0259",
      "volume": "263841",
      "turnover": "18212966.14",
      "trades": "1306"
    },
    {
      "date": "2022-02-03",
      "bid": "66.15",
      "ask": "66.35",
      "open": "68.60",
      "high": "69.95",
      "low": "65.00",
      "close": "65.80",
      "average": "66.3015",
      "volume": "416436",
      "turnover": "27608086.41",
      "trades": "2396"
    },
    {
      "date": "2022-02-04",
      "bid": "62.40",
      "ask": "62.70",
      "open": "66.05",
      "high": "66.90",
      "low": "62.30",
      "close": "62.35",
      "average": "63.4326",
      "volume": "456244",
      "turnover": "28941554.94",
      "trades": "2433"
    },
    {
      "date": "2022-02-07",
      "bid": "62.05",
      "ask": "62.20",
      "open": "63.00",
      "high": "63.45",
      "low": "61.30",
      "close": "62.10",
      "average": "61.9205",
      "volume": "444118",
      "turnover": "27500470.28",
      "trades": "1634"
    },
    {
      "date": "2022-02-08",
      "bid": "61.85",
      "ask": "62.05",
      "open": "62.10",
      "high": "62.90",
      "low": "61.05",
      "close": "62.10",
      "average": "61.9168",
      "volume": "253779",
      "turnover": "15713073.3",
      "trades": "1369"
    },
    {
      "date": "2022-02-09",
      "bid": "63.85",
      "ask": "64.05",
      "open": "62.10",
      "high": "64.65",
      "low": "62.05",
      "close": "64.20",
      "average": "63.9978",
      "volume": "365489",
      "turnover": "23391333.98",
      "trades": "1321"
    },
    {
      "date": "2022-02-10",
      "bid": "63.25",
      "ask": "63.40",
      "open": "64.20",
      "high": "65.20",
      "low": "63.05",
      "close": "63.40",
      "average": "63.5566",
      "volume": "342415",
      "turnover": "21761939.84",
      "trades": "1638"
    },
    {
      "date": "2022-02-11",
      "bid": "61.90",
      "ask": "62.10",
      "open": "62.85",
      "high": "62.85",
      "low": "60.60",
      "close": "62.20",
      "average": "62.025",
      "volume": "467995",
      "turnover": "28963763.28",
      "trades": "1386"
    },
    {
      "date": "2022-02-14",
      "bid": "58.65",
      "ask": "58.75",
      "open": "60.30",
      "high": "60.30",
      "low": "58.15",
      "close": "59.05",
      "average": "59.1057",
      "volume": "777715",
      "turnover": "45957833.35",
      "trades": "3424"
    },
    {
      "date": "2022-02-15",
      "bid": "60.95",
      "ask": "61.10",
      "open": "59.05",
      "high": "61.80",
      "low": "58.45",
      "close": "61.30",
      "average": "60.9769",
      "volume": "458153",
      "turnover": "27894147.77",
      "trades": "1840"
    },
    {
      "date": "2022-02-16",
      "bid": "63.10",
      "ask": "63.20",
      "open": "61.30",
      "high": "63.95",
      "low": "61.30",
      "close": "63.50",
      "average": "63.2481",
      "volume": "664498",
      "turnover": "42009763.89",
      "trades": "1857"
    },
    {
      "date": "2022-02-17",
      "bid": "62.40",
      "ask": "62.55",
      "open": "64.35",
      "high": "67.70",
      "low": "60.75",
      "close": "62.40",
      "average": "62.8486",
      "volume": "3155836",
      "turnover": "198322598.15",
      "trades": "4697"
    },
    {
      "date": "2022-02-18",
      "bid": "62.70",
      "ask": "62.85",
      "open": "62.20",
      "high": "63.00",
      "low": "61.05",
      "close": "62.80",
      "average": "62.5123",
      "volume": "1383728",
      "turnover": "86478190.88",
      "trades": "3057"
    },
    {
      "date": "2022-02-21",
      "bid": "62.35",
      "ask": "62.50",
      "open": "63.00",
      "high": "64.00",
      "low": "60.90",
      "close": "62.30",
      "average": "62.0194",
      "volume": "1066513",
      "turnover": "66118329.42",
      "trades": "3135"
    },
    {
      "date": "2022-02-22",
      "bid": "64.10",
      "ask": "64.25",
      "open": "60.00",
      "high": "66.20",
      "low": "58.85",
      "close": "64.35",
      "average": "64.0317",
      "volume": "1025220",
      "turnover": "65642075.38",
      "trades": "3248"
    },
    {
      "date": "2022-02-23",
      "bid": "66.55",
      "ask": "66.65",
      "open": "66.10",
      "high": "68.15",
      "low": "65.05",
      "close": "66.90",
      "average": "66.9193",
      "volume": "999789",
      "turnover": "66905266.26",
      "trades": "2748"
    },
    {
      "date": "2022-02-24",
      "bid": "65.45",
      "ask": "65.65",
      "open": "58.95",
      "high": "65.85",
      "low": "58.80",
      "close": "64.90",
      "average": "63.0002",
      "volume": "1232457",
      "turnover": "77708780.34",
      "trades": "3226"
    },
    {
      "date": "2022-02-25",
      "bid": "68.90",
      "ask": "69.00",
      "open": "65.65",
      "high": "69.30",
      "low": "63.80",
      "close": "68.70",
      "average": "67.4857",
      "volume": "763310",
      "turnover": "51538725.91",
      "trades": "2514"
    },
    {
      "date": "2022-02-28",
      "bid": "72.00",
      "ask": "72.25",
      "open": "67.10",
      "high": "72.50",
      "low": "66.50",
      "close": "72.45",
      "average": "70.7565",
      "volume": "986980",
      "turnover": "69767330.09",
      "trades": "2653"
    },
    {
      "date": "2022-03-01",
      "bid": "73.65",
      "ask": "73.80",
      "open": "72.00",
      "high": "74.50",
      "low": "70.85",
      "close": "73.75",
      "average": "72.9703",
      "volume": "838795",
      "turnover": "61144002.54",
      "trades": "2412"
    },
    {
      "date": "2022-03-02",
      "bid": "73.20",
      "ask": "73.55",
      "open": "73.20",
      "high": "73.55",
      "low": "71.65",
      "close": "72.85",
      "average": "72.6786",
      "volume": "658190",
      "turnover": "47833498.04",
      "trades": "1968"
    },
    {
      "date": "2022-03-03",
      "bid": "71.85",
      "ask": "72.05",
      "open": "72.75",
      "high": "73.95",
      "low": "71.50",
      "close": "71.80",
      "average": "72.8218",
      "volume": "879551",
      "turnover": "64098064.53",
      "trades": "1829"
    },
    {
      "date": "2022-03-04",
      "bid": "70.75",
      "ask": "70.85",
      "open": "71.80",
      "high": "72.85",
      "low": "70.00",
      "close": "70.90",
      "average": "71.248",
      "volume": "619644",
      "turnover": "44168455.36",
      "trades": "2178"
    },
    {
      "date": "2022-03-07",
      "bid": "68.90",
      "ask": "68.98",
      "open": "68.00",
      "high": "70.84",
      "low": "66.98",
      "close": "68.96",
      "average": "68.9053",
      "volume": "737344",
      "turnover": "50800378.15",
      "trades": "2978"
    },
    {
      "date": "2022-03-08",
      "bid": "67.30",
      "ask": "67.46",
      "open": "68.90",
      "high": "71.24",
      "low": "67.00",
      "close": "67.20",
      "average": "68.4217",
      "volume": "600605",
      "turnover": "41226656.58",
      "trades": "1420"
    },
    {
      "date": "2022-03-09",
      "bid": "68.68",
      "ask": "68.82",
      "open": "69.00",
      "high": "69.08",
      "low": "67.02",
      "close": "68.94",
      "average": "68.1852",
      "volume": "566748",
      "turnover": "38612432.97",
      "trades": "2067"
    },
    {
      "date": "2022-03-10",
      "bid": "67.68",
      "ask": "67.76",
      "open": "68.94",
      "high": "69.60",
      "low": "67.16",
      "close": "67.70",
      "average": "68.018",
      "volume": "319110",
      "turnover": "21724838.29",
      "trades": "1290"
    },
    {
      "date": "2022-03-11",
      "bid": "67.02",
      "ask": "67.18",
      "open": "67.70",
      "high": "69.36",
      "low": "66.84",
      "close": "67.28",
      "average": "68.0277",
      "volume": "382427",
      "turnover": "26011436.94",
      "trades": "1512"
    },
    {
      "date": "2022-03-14",
      "bid": "69.62",
      "ask": "69.72",
      "open": "67.96",
      "high": "71.00",
      "low": "67.44",
      "close": "69.68",
      "average": "69.5451",
      "volume": "595145",
      "turnover": "41411937.85",
      "trades": "1760"
    },
    {
      "date": "2022-03-15",
      "bid": "68.72",
      "ask": "68.88",
      "open": "69.80",
      "high": "70.14",
      "low": "67.10",
      "close": "68.66",
      "average": "68.7656",
      "volume": "615302",
      "turnover": "42311548.79",
      "trades": "1301"
    },
    {
      "date": "2022-03-16",
      "bid": "73.02",
      "ask": "73.10",
      "open": "70.64",
      "high": "73.84",
      "low": "69.92",
      "close": "73.26",
      "average": "72.6139",
      "volume": "698892",
      "turnover": "50736378.19",
      "trades": "1842"
    },
    {
      "date": "2022-03-17",
      "bid": "73.36",
      "ask": "73.50",
      "open": "74.00",
      "high": "75.38",
      "low": "73.00",
      "close": "73.94",
      "average": "74.1958",
      "volume": "545093",
      "turnover": "40442622.76",
      "trades": "1147"
    },
    {
      "date": "2022-03-18",
      "bid": "74.60",
      "ask": "74.66",
      "open": "73.94",
      "high": "74.66",
      "low": "72.74",
      "close": "74.66",
      "average": "73.923",
      "volume": "665756",
      "turnover": "49214727.53",
      "trades": "1263"
    },
    {
      "date": "2022-03-21",
      "bid": "73.26",
      "ask": "73.34",
      "open": "74.66",
      "high": "74.66",
      "low": "72.60",
      "close": "73.34",
      "average": "73.3924",
      "volume": "163134",
      "turnover": "11970775.3",
      "trades": "792"
    },
    {
      "date": "2022-03-22",
      "bid": "73.90",
      "ask": "74.00",
      "open": "74.00",
      "high": "74.38",
      "low": "72.80",
      "close": "74.18",
      "average": "73.4447",
      "volume": "536585",
      "turnover": "39409024.11",
      "trades": "793"
    },
    {
      "date": "2022-03-23",
      "bid": "71.82",
      "ask": "71.90",
      "open": "74.78",
      "high": "74.78",
      "low": "70.68",
      "close": "72.06",
      "average": "72.9049",
      "volume": "736619",
      "turnover": "53699169.28",
      "trades": "1092"
    },
    {
      "date": "2022-03-24",
      "bid": "69.20",
      "ask": "69.36",
      "open": "72.12",
      "high": "72.12",
      "low": "69.08",
      "close": "69.54",
      "average": "70.6833",
      "volume": "671136",
      "turnover": "47438801.31",
      "trades": "984"
    },
    {
      "date": "2022-03-25",
      "bid": "70.16",
      "ask": "70.22",
      "open": "69.96",
      "high": "72.60",
      "low": "69.62",
      "close": "70.34",
      "average": "70.6124",
      "volume": "396873",
      "turnover": "28025998.81",
      "trades": "1257"
    },
    {
      "date": "2022-03-28",
      "bid": "70.70",
      "ask": "70.84",
      "open": "70.10",
      "high": "71.80",
      "low": "69.98",
      "close": "70.88",
      "average": "71.0364",
      "volume": "264439",
      "turnover": "18784391.93",
      "trades": "920"
    },
    {
      "date": "2022-03-29",
      "bid": "72.80",
      "ask": "72.90",
      "open": "72.42",
      "high": "73.30",
      "low": "70.62",
      "close": "73.00",
      "average": "72.5996",
      "volume": "180303",
      "turnover": "13089922.08",
      "trades": "751"
    },
    {
      "date": "2022-03-30",
      "bid": "71.96",
      "ask": "72.00",
      "open": "72.98",
      "high": "72.98",
      "low": "70.92",
      "close": "72.10",
      "average": "71.4798",
      "volume": "1349345",
      "turnover": "96659321",
      "trades": "916"
    },
    {
      "date": "2022-03-31",
      "bid": "70.56",
      "ask": "70.70",
      "open": "72.10",
      "high": "72.76",
      "low": "70.52",
      "close": "70.84",
      "average": "71.2484",
      "volume": "485374",
      "turnover": "34549393.28",
      "trades": "801"
    },
    {
      "date": "2022-04-01",
      "bid": "72.59",
      "ask": "72.82",
      "open": "70.84",
      "high": "72.80",
      "low": "69.25",
      "close": "72.41",
      "average": "71.173",
      "volume": "279627",
      "turnover": "19901333.36",
      "trades": "998"
    },
    {
      "date": "2022-04-04",
      "bid": "72.51",
      "ask": "72.61",
      "open": "73.00",
      "high": "73.10",
      "low": "71.22",
      "close": "72.81",
      "average": "72.4149",
      "volume": "400594",
      "turnover": "29009090.3",
      "trades": "1167"
    },
    {
      "date": "2022-04-05",
      "bid": "71.57",
      "ask": "71.65",
      "open": "72.81",
      "high": "74.22",
      "low": "71.58",
      "close": "71.67",
      "average": "72.3621",
      "volume": "721627",
      "turnover": "52222796.64",
      "trades": "1946"
    },
    {
      "date": "2022-04-06",
      "bid": "66.72",
      "ask": "66.81",
      "open": "72.00",
      "high": "72.14",
      "low": "66.72",
      "close": "66.89",
      "average": "67.9437",
      "volume": "1139149",
      "turnover": "77232701.77",
      "trades": "1912"
    },
    {
      "date": "2022-04-07",
      "bid": "58.74",
      "ask": "58.80",
      "open": "67.22",
      "high": "67.73",
      "low": "58.30",
      "close": "58.58",
      "average": "61.858",
      "volume": "2994680",
      "turnover": "184778438.72",
      "trades": "7745"
    },
    {
      "date": "2022-04-08",
      "bid": "56.58",
      "ask": "56.72",
      "open": "59.10",
      "high": "59.47",
      "low": "55.50",
      "close": "56.40",
      "average": "57.0545",
      "volume": "2661533",
      "turnover": "151900289.27",
      "trades": "5738"
    },
    {
      "date": "2022-04-11",
      "bid": "56.30",
      "ask": "56.48",
      "open": "56.40",
      "high": "57.99",
      "low": "55.56",
      "close": "56.06",
      "average": "56.4755",
      "volume": "760424",
      "turnover": "42944659.99",
      "trades": "2736"
    },
    {
      "date": "2022-04-12",
      "bid": "59.85",
      "ask": "59.95",
      "open": "55.87",
      "high": "60.09",
      "low": "55.15",
      "close": "59.65",
      "average": "58.1871",
      "volume": "754474",
      "turnover": "43894741.07",
      "trades": "2771"
    },
    {
      "date": "2022-04-13",
      "bid": "59.06",
      "ask": "59.14",
      "open": "59.30",
      "high": "59.30",
      "low": "57.71",
      "close": "58.85",
      "average": "58.4333",
      "volume": "388083",
      "turnover": "22676600.9",
      "trades": "1773"
    },
    {
      "date": "2022-04-14",
      "bid": "58.97",
      "ask": "59.08",
      "open": "58.19",
      "high": "59.90",
      "low": "58.19",
      "close": "59.35",
      "average": "59.2728",
      "volume": "145850",
      "turnover": "8644944.94",
      "trades": "573"
    },
    {
      "date": "2022-04-19",
      "bid": "59.11",
      "ask": "59.21",
      "open": "59.35",
      "high": "59.40",
      "low": "57.31",
      "close": "59.14",
      "average": "58.6025",
      "volume": "361498",
      "turnover": "21189952.57",
      "trades": "1451"
    },
    {
      "date": "2022-04-20",
      "bid": "61.20",
      "ask": "61.27",
      "open": "59.50",
      "high": "61.53",
      "low": "58.64",
      "close": "61.07",
      "average": "60.8716",
      "volume": "307813",
      "turnover": "18733717.52",
      "trades": "1132"
    },
    {
      "date": "2022-04-21",
      "bid": "62.80",
      "ask": "62.97",
      "open": "61.81",
      "high": "63.72",
      "low": "61.07",
      "close": "63.00",
      "average": "62.9125",
      "volume": "371053",
      "turnover": "23344526.94",
      "trades": "1476"
    },
    {
      "date": "2022-04-22",
      "bid": "61.86",
      "ask": "61.92",
      "open": "62.00",
      "high": "62.77",
      "low": "61.32",
      "close": "61.88",
      "average": "62.0089",
      "volume": "264462",
      "turnover": "16399658.5",
      "trades": "1014"
    },
    {
      "date": "2022-04-25",
      "bid": "61.01",
      "ask": "61.10",
      "open": "60.50",
      "high": "61.64",
      "low": "59.79",
      "close": "60.79",
      "average": "60.5941",
      "volume": "343892",
      "turnover": "20835675.66",
      "trades": "1449"
    },
    {
      "date": "2022-04-26",
      "bid": "58.09",
      "ask": "58.21",
      "open": "60.79",
      "high": "61.07",
      "low": "57.85",
      "close": "58.15",
      "average": "59.3079",
      "volume": "290556",
      "turnover": "17232255.53",
      "trades": "976"
    },
    {
      "date": "2022-04-27",
      "bid": "57.53",
      "ask": "57.82",
      "open": "58.15",
      "high": "59.20",
      "low": "56.69",
      "close": "57.50",
      "average": "57.8303",
      "volume": "338987",
      "turnover": "19603738.23",
      "trades": "1637"
    },
    {
      "date": "2022-04-28",
      "bid": "58.14",
      "ask": "58.22",
      "open": "58.57",
      "high": "59.43",
      "low": "57.66",
      "close": "58.29",
      "average": "58.4878",
      "volume": "219005",
      "turnover": "12809235.08",
      "trades": "893"
    },
    {
      "date": "2022-04-29",
      "bid": "60.72",
      "ask": "60.83",
      "open": "58.29",
      "high": "61.15",
      "low": "58.29",
      "close": "61.01",
      "average": "60.5343",
      "volume": "434119",
      "turnover": "26278405.63",
      "trades": "1863"
    },
    {
      "date": "2022-05-02",
      "bid": "57.00",
      "ask": "57.09",
      "open": "60.81",
      "high": "60.81",
      "low": "56.60",
      "close": "57.34",
      "average": "57.7343",
      "volume": "479937",
      "turnover": "27711444.76",
      "trades": "2359"
    },
    {
      "date": "2022-05-03",
      "bid": "55.78",
      "ask": "55.87",
      "open": "57.34",
      "high": "58.06",
      "low": "55.51",
      "close": "55.75",
      "average": "56.5117",
      "volume": "502564",
      "turnover": "28395140.51",
      "trades": "2433"
    },
    {
      "date": "2022-05-04",
      "bid": "54.00",
      "ask": "54.07",
      "open": "55.97",
      "high": "55.99",
      "low": "53.95",
      "close": "54.11",
      "average": "54.889",
      "volume": "341232",
      "turnover": "18726609.1",
      "trades": "1403"
    },
    {
      "date": "2022-05-05",
      "bid": "54.80",
      "ask": "54.92",
      "open": "55.00",
      "high": "59.20",
      "low": "53.30",
      "close": "55.19",
      "average": "56.2119",
      "volume": "1547778",
      "turnover": "86951781.26",
      "trades": "6004"
    },
    {
      "date": "2022-05-06",
      "bid": "53.32",
      "ask": "53.36",
      "open": "55.19",
      "high": "57.46",
      "low": "52.73",
      "close": "53.98",
      "average": "54.3986",
      "volume": "555732",
      "turnover": "30230804.43",
      "trades": "2644"
    },
    {
      "date": "2022-05-09",
      "bid": "51.00",
      "ask": "51.10",
      "open": "53.97",
      "high": "53.97",
      "low": "50.31",
      "close": "50.91",
      "average": "51.1274",
      "volume": "850500",
      "turnover": "43473233.74",
      "trades": "3284"
    },
    {
      "date": "2022-05-10",
      "bid": "49.00",
      "ask": "49.12",
      "open": "51.40",
      "high": "52.04",
      "low": "49.02",
      "close": "49.18",
      "average": "50.0025",
      "volume": "985095",
      "turnover": "49250688.75",
      "trades": "3775"
    },
    {
      "date": "2022-05-11",
      "bid": "49.99",
      "ask": "50.00",
      "open": "49.50",
      "high": "51.79",
      "low": "48.805",
      "close": "50.35",
      "average": "50.535",
      "volume": "2064144",
      "turnover": "104300946.93",
      "trades": "3229"
    },
    {
      "date": "2022-05-12",
      "bid": "48.355",
      "ask": "48.49",
      "open": "50.06",
      "high": "50.06",
      "low": "47.34",
      "close": "48.30",
      "average": "48.7224",
      "volume": "523421",
      "turnover": "25497962.48",
      "trades": "2586"
    },
    {
      "date": "2022-05-13",
      "bid": "49.25",
      "ask": "49.33",
      "open": "48.30",
      "high": "49.455",
      "low": "47.22",
      "close": "49.22",
      "average": "48.4091",
      "volume": "586597",
      "turnover": "28366876.84",
      "trades": "2848"
    },
    {
      "date": "2022-05-16",
      "bid": "49.75",
      "ask": "49.80",
      "open": "49.22",
      "high": "50.91",
      "low": "48.86",
      "close": "49.99",
      "average": "49.8326",
      "volume": "513034",
      "turnover": "25566225.91",
      "trades": "3223"
    },
    {
      "date": "2022-05-17",
      "bid": "51.81",
      "ask": "51.90",
      "open": "50.21",
      "high": "52.49",
      "low": "50.03",
      "close": "51.90",
      "average": "51.7471",
      "volume": "547563",
      "turnover": "28334855.47",
      "trades": "1715"
    },
    {
      "date": "2022-05-18",
      "bid": "50.56",
      "ask": "50.67",
      "open": "52.00",
      "high": "52.91",
      "low": "49.89",
      "close": "50.73",
      "average": "51.1412",
      "volume": "547175",
      "turnover": "27982859.86",
      "trades": "1717"
    },
    {
      "date": "2022-05-19",
      "bid": "49.77",
      "ask": "49.835",
      "open": "50.07",
      "high": "50.35",
      "low": "48.79",
      "close": "49.76",
      "average": "49.3958",
      "volume": "491919",
      "turnover": "24299023.96",
      "trades": "1805"
    },
    {
      "date": "2022-05-20",
      "bid": "49.175",
      "ask": "49.255",
      "open": "50.07",
      "high": "50.81",
      "low": "49.27",
      "close": "49.455",
      "average": "50.087",
      "volume": "210846",
      "turnover": "10560932.46",
      "trades": "1166"
    },
    {
      "date": "2022-05-23",
      "bid": "49.05",
      "ask": "49.10",
      "open": "49.65",
      "high": "52.64",
      "low": "48.565",
      "close": "48.925",
      "average": "49.2408",
      "volume": "299864",
      "turnover": "14766884.91",
      "trades": "1519"
    },
    {
      "date": "2022-05-24",
      "bid": "48.505",
      "ask": "48.57",
      "open": "49.10",
      "high": "49.14",
      "low": "48.05",
      "close": "48.24",
      "average": "48.5548",
      "volume": "211641",
      "turnover": "10276178.32",
      "trades": "1260"
    },
    {
      "date": "2022-05-25",
      "bid": "48.13",
      "ask": "48.21",
      "open": "48.66",
      "high": "49.375",
      "low": "48.05",
      "close": "48.05",
      "average": "48.613",
      "volume": "227487",
      "turnover": "11058825.53",
      "trades": "1107"
    },
    {
      "date": "2022-05-27",
      "bid": "51.81",
      "ask": "51.95",
      "open": "49.50",
      "high": "52.03",
      "low": "48.59",
      "close": "51.81",
      "average": "50.7052",
      "volume": "498525",
      "turnover": "25277424.14",
      "trades": "2527"
    },
    {
      "date": "2022-05-30",
      "bid": "51.87",
      "ask": "52.01",
      "open": "51.90",
      "high": "53.29",
      "low": "51.70",
      "close": "51.92",
      "average": "52.3196",
      "volume": "247917",
      "turnover": "12975271.02",
      "trades": "1227"
    },
    {
      "date": "2022-05-31",
      "bid": "51.73",
      "ask": "51.83",
      "open": "51.76",
      "high": "52.65",
      "low": "50.91",
      "close": "51.93",
      "average": "51.9463",
      "volume": "1122187",
      "turnover": "58293370.44",
      "trades": "1444"
    },
    {
      "date": "2022-06-01",
      "bid": "49.305",
      "ask": "49.385",
      "open": "51.93",
      "high": "52.62",
      "low": "49.18",
      "close": "49.18",
      "average": "50.08",
      "volume": "544253",
      "turnover": "27256335.16",
      "trades": "2225"
    },
    {
      "date": "2022-06-02",
      "bid": "49.485",
      "ask": "49.625",
      "open": "49.19",
      "high": "50.15",
      "low": "48.91",
      "close": "49.575",
      "average": "49.4986",
      "volume": "354477",
      "turnover": "17546354.84",
      "trades": "1119"
    },
    {
      "date": "2022-06-03",
      "bid": "49.855",
      "ask": "49.965",
      "open": "50.04",
      "high": "51.83",
      "low": "49.80",
      "close": "50.07",
      "average": "50.2253",
      "volume": "370451",
      "turnover": "18606162.01",
      "trades": "959"
    },
    {
      "date": "2022-06-07",
      "bid": "48.645",
      "ask": "48.735",
      "open": "50.00",
      "high": "50.07",
      "low": "48.05",
      "close": "48.86",
      "average": "48.5375",
      "volume": "403692",
      "turnover": "19594304.68",
      "trades": "1707"
    },
    {
      "date": "2022-06-08",
      "bid": "48.205",
      "ask": "48.385",
      "open": "48.86",
      "high": "49.57",
      "low": "48.05",
      "close": "48.29",
      "average": "48.3854",
      "volume": "207247",
      "turnover": "10027878.58",
      "trades": "931"
    },
    {
      "date": "2022-06-09",
      "bid": "45.67",
      "ask": "45.73",
      "open": "48.05",
      "high": "48.05",
      "low": "45.34",
      "close": "45.62",
      "average": "46.0659",
      "volume": "287270",
      "turnover": "13228005.63",
      "trades": "1300"
    },
    {
      "date": "2022-06-10",
      "bid": "43.71",
      "ask": "43.81",
      "open": "45.70",
      "high": "46.435",
      "low": "43.54",
      "close": "43.64",
      "average": "44.6415",
      "volume": "323512",
      "turnover": "14441785.91",
      "trades": "1424"
    },
    {
      "date": "2022-06-13",
      "bid": "42.715",
      "ask": "42.825",
      "open": "43.50",
      "high": "43.50",
      "low": "42.07",
      "close": "42.525",
      "average": "42.5534",
      "volume": "452370",
      "turnover": "19249697.73",
      "trades": "1942"
    },
    {
      "date": "2022-06-14",
      "bid": "42.36",
      "ask": "42.45",
      "open": "42.495",
      "high": "43.01",
      "low": "40.84",
      "close": "42.135",
      "average": "41.6442",
      "volume": "868530",
      "turnover": "36170385.47",
      "trades": "1699"
    },
    {
      "date": "2022-06-15",
      "bid": "42.975",
      "ask": "43.02",
      "open": "42.50",
      "high": "43.325",
      "low": "42.10",
      "close": "42.955",
      "average": "42.7459",
      "volume": "456263",
      "turnover": "19504555.3",
      "trades": "1696"
    },
    {
      "date": "2022-06-16",
      "bid": "41.52",
      "ask": "41.645",
      "open": "42.955",
      "high": "42.955",
      "low": "41.13",
      "close": "41.87",
      "average": "41.867",
      "volume": "589744",
      "turnover": "24691415.19",
      "trades": "1432"
    },
    {
      "date": "2022-06-17",
      "bid": "43.795",
      "ask": "43.92",
      "open": "41.915",
      "high": "43.92",
      "low": "41.915",
      "close": "43.605",
      "average": "43.3368",
      "volume": "520899",
      "turnover": "22574474.49",
      "trades": "1564"
    },
    {
      "date": "2022-06-20",
      "bid": "43.90",
      "ask": "44.05",
      "open": "43.605",
      "high": "44.86",
      "low": "43.14",
      "close": "44.005",
      "average": "44.0018",
      "volume": "295712",
      "turnover": "13010813.96",
      "trades": "921"
    },
    {
      "date": "2022-06-21",
      "bid": "44.00",
      "ask": "44.10",
      "open": "44.00",
      "high": "44.88",
      "low": "43.75",
      "close": "44.20",
      "average": "44.2598",
      "volume": "308177",
      "turnover": "13638433.72",
      "trades": "837"
    },
    {
      "date": "2022-06-22",
      "bid": "43.50",
      "ask": "43.58",
      "open": "43.90",
      "high": "43.90",
      "low": "41.09",
      "close": "43.405",
      "average": "42.6277",
      "volume": "723688",
      "turnover": "30850859.21",
      "trades": "2585"
    },
    {
      "date": "2022-06-23",
      "bid": "42.935",
      "ask": "43.07",
      "open": "43.405",
      "high": "43.92",
      "low": "41.825",
      "close": "43.015",
      "average": "42.8314",
      "volume": "635783",
      "turnover": "27231440.24",
      "trades": "1452"
    },
    {
      "date": "2022-06-27",
      "bid": "44.435",
      "ask": "44.51",
      "open": "43.155",
      "high": "45.235",
      "low": "43.155",
      "close": "44.65",
      "average": "44.5783",
      "volume": "509031",
      "turnover": "22686272.08",
      "trades": "1304"
    },
    {
      "date": "2022-06-28",
      "bid": "44.18",
      "ask": "44.345",
      "open": "44.65",
      "high": "45.785",
      "low": "43.86",
      "close": "44.42",
      "average": "44.5453",
      "volume": "323730",
      "turnover": "14421066.42",
      "trades": "851"
    },
    {
      "date": "2022-06-29",
      "bid": "44.16",
      "ask": "44.225",
      "open": "43.00",
      "high": "44.535",
      "low": "43.00",
      "close": "44.28",
      "average": "44.1133",
      "volume": "178799",
      "turnover": "7884652.07",
      "trades": "645"
    },
    {
      "date": "2022-06-30",
      "bid": "42.50",
      "ask": "42.51",
      "open": "43.035",
      "high": "43.855",
      "low": "41.52",
      "close": "42.30",
      "average": "42.6072",
      "volume": "1197382",
      "turnover": "51017074.61",
      "trades": "1991"
    },
    {
      "date": "2022-07-01",
      "bid": "43.78",
      "ask": "43.875",
      "open": "42.30",
      "high": "44.04",
      "low": "41.71",
      "close": "43.85",
      "average": "43.0223",
      "volume": "511351",
      "turnover": "21998884.29",
      "trades": "1376"
    },
    {
      "date": "2022-07-04",
      "bid": "42.19",
      "ask": "42.26",
      "open": "44.875",
      "high": "44.875",
      "low": "42.075",
      "close": "42.075",
      "average": "42.6127",
      "volume": "177378",
      "turnover": "7558564.83",
      "trades": "662"
    },
    {
      "date": "2022-07-05",
      "bid": "42.275",
      "ask": "42.345",
      "open": "42.095",
      "high": "43.285",
      "low": "41.685",
      "close": "42.215",
      "average": "42.3042",
      "volume": "497839",
      "turnover": "21052336.51",
      "trades": "920"
    },
    {
      "date": "2022-07-06",
      "bid": "44.495",
      "ask": "44.745",
      "open": "43.00",
      "high": "44.75",
      "low": "42.665",
      "close": "44.545",
      "average": "44.296",
      "volume": "615152",
      "turnover": "27248879.53",
      "trades": "817"
    },
    {
      "date": "2022-07-07",
      "bid": "45.325",
      "ask": "45.415",
      "open": "44.75",
      "high": "45.645",
      "low": "44.20",
      "close": "45.345",
      "average": "44.9686",
      "volume": "354230",
      "turnover": "15929154.18",
      "trades": "1029"
    },
    {
      "date": "2022-07-08",
      "bid": "45.25",
      "ask": "45.33",
      "open": "45.385",
      "high": "45.66",
      "low": "44.41",
      "close": "45.375",
      "average": "45.057",
      "volume": "192824",
      "turnover": "8688079.34",
      "trades": "561"
    },
    {
      "date": "2022-07-11",
      "bid": "45.00",
      "ask": "45.11",
      "open": "45.50",
      "high": "45.635",
      "low": "44.215",
      "close": "44.93",
      "average": "44.9882",
      "volume": "127243",
      "turnover": "5724547.6",
      "trades": "414"
    },
    {
      "date": "2022-07-12",
      "bid": "45.635",
      "ask": "45.76",
      "open": "44.20",
      "high": "45.795",
      "low": "43.16",
      "close": "45.605",
      "average": "44.9481",
      "volume": "141401",
      "turnover": "6353934.41",
      "trades": "677"
    },
    {
      "date": "2022-07-13",
      "bid": "44.965",
      "ask": "45.10",
      "open": "45.605",
      "high": "45.885",
      "low": "43.855",
      "close": "44.75",
      "average": "44.6355",
      "volume": "196623",
      "turnover": "8775816.77",
      "trades": "537"
    },
    {
      "date": "2022-07-14",
      "bid": "43.035",
      "ask": "43.135",
      "open": "44.30",
      "high": "45.355",
      "low": "42.80",
      "close": "43.085",
      "average": "43.6205",
      "volume": "315389",
      "turnover": "13758209.61",
      "trades": "769"
    },
    {
      "date": "2022-07-15",
      "bid": "43.505",
      "ask": "43.605",
      "open": "42.20",
      "high": "43.61",
      "low": "42.035",
      "close": "43.385",
      "average": "42.9284",
      "volume": "166582",
      "turnover": "7151106.97",
      "trades": "525"
    },
    {
      "date": "2022-07-18",
      "bid": "43.845",
      "ask": "44.09",
      "open": "44.02",
      "high": "44.445",
      "low": "43.765",
      "close": "44.07",
      "average": "44.0369",
      "volume": "317122",
      "turnover": "13965837.98",
      "trades": "1078"
    },
    {
      "date": "2022-07-19",
      "bid": "45.215",
      "ask": "45.465",
      "open": "44.07",
      "high": "45.50",
      "low": "42.83",
      "close": "45.295",
      "average": "44.3011",
      "volume": "279125",
      "turnover": "12365601.28",
      "trades": "829"
    },
    {
      "date": "2022-07-20",
      "bid": "46.56",
      "ask": "46.67",
      "open": "45.46",
      "high": "47.04",
      "low": "45.30",
      "close": "46.365",
      "average": "46.4039",
      "volume": "237799",
      "turnover": "11034588.03",
      "trades": "726"
    },
    {
      "date": "2022-07-21",
      "bid": "47.71",
      "ask": "47.885",
      "open": "46.50",
      "high": "47.85",
      "low": "46.105",
      "close": "47.615",
      "average": "47.0564",
      "volume": "316461",
      "turnover": "14891535.97",
      "trades": "743"
    },
    {
      "date": "2022-07-22",
      "bid": "48.21",
      "ask": "48.37",
      "open": "48.00",
      "high": "49.115",
      "low": "47.29",
      "close": "48.36",
      "average": "48.243",
      "volume": "238896",
      "turnover": "11525054.49",
      "trades": "780"
    },
    {
      "date": "2022-07-25",
      "bid": "48.57",
      "ask": "48.66",
      "open": "48.375",
      "high": "49.63",
      "low": "47.715",
      "close": "48.405",
      "average": "48.5518",
      "volume": "185829",
      "turnover": "9022341.3",
      "trades": "724"
    },
    {
      "date": "2022-07-26",
      "bid": "45.80",
      "ask": "45.99",
      "open": "48.20",
      "high": "48.61",
      "low": "45.62",
      "close": "45.62",
      "average": "46.7516",
      "volume": "218697",
      "turnover": "10223862.6",
      "trades": "845"
    },
    {
      "date": "2022-07-27",
      "bid": "47.435",
      "ask": "47.595",
      "open": "45.62",
      "high": "47.59",
      "low": "45.62",
      "close": "47.245",
      "average": "46.8816",
      "volume": "211315",
      "turnover": "9906778.74",
      "trades": "746"
    },
    {
      "date": "2022-07-28",
      "bid": "48.585",
      "ask": "48.84",
      "open": "47.405",
      "high": "48.895",
      "low": "47.405",
      "close": "48.77",
      "average": "48.4994",
      "volume": "87479",
      "turnover": "4242679.41",
      "trades": "366"
    },
    {
      "date": "2022-07-29",
      "bid": "50.15",
      "ask": "50.21",
      "open": "48.94",
      "high": "50.26",
      "low": "48.94",
      "close": "50.03",
      "average": "49.8618",
      "volume": "243977",
      "turnover": "12165141.66",
      "trades": "945"
    },
    {
      "date": "2022-08-01",
      "bid": "48.845",
      "ask": "49.425",
      "open": "50.10",
      "high": "50.27",
      "low": "48.335",
      "close": "49.00",
      "average": "49.2001",
      "volume": "175784",
      "turnover": "8648584.32",
      "trades": "904"
    },
    {
      "date": "2022-08-02",
      "bid": "47.655",
      "ask": "47.73",
      "open": "49.515",
      "high": "49.515",
      "low": "47.12",
      "close": "47.80",
      "average": "47.624",
      "volume": "177071",
      "turnover": "8432677.11",
      "trades": "695"
    },
    {
      "date": "2022-08-03",
      "bid": "48.88",
      "ask": "49.05",
      "open": "47.365",
      "high": "49.08",
      "low": "47.105",
      "close": "49.01",
      "average": "48.6681",
      "volume": "237489",
      "turnover": "11558124.74",
      "trades": "619"
    },
    {
      "date": "2022-08-04",
      "bid": "49.505",
      "ask": "49.615",
      "open": "49.525",
      "high": "49.73",
      "low": "49.00",
      "close": "49.40",
      "average": "49.3964",
      "volume": "127622",
      "turnover": "6304097.72",
      "trades": "589"
    },
    {
      "date": "2022-08-05",
      "bid": "46.51",
      "ask": "46.655",
      "open": "49.845",
      "high": "50.00",
      "low": "46.445",
      "close": "46.445",
      "average": "47.6837",
      "volume": "214768",
      "turnover": "10241169.33",
      "trades": "993"
    },
    {
      "date": "2022-08-08",
      "bid": "48.39",
      "ask": "48.44",
      "open": "46.77",
      "high": "48.65",
      "low": "46.76",
      "close": "48.30",
      "average": "48.077",
      "volume": "170670",
      "turnover": "8205308.29",
      "trades": "767"
    },
    {
      "date": "2022-08-09",
      "bid": "47.45",
      "ask": "47.465",
      "open": "48.50",
      "high": "48.805",
      "low": "46.705",
      "close": "47.19",
      "average": "47.2469",
      "volume": "238571",
      "turnover": "11271073.74",
      "trades": "822"
    },
    {
      "date": "2022-08-10",
      "bid": "50.07",
      "ask": "50.16",
      "open": "47.19",
      "high": "50.10",
      "low": "46.445",
      "close": "49.935",
      "average": "48.675",
      "volume": "272909",
      "turnover": "13283958.47",
      "trades": "907"
    },
    {
      "date": "2022-08-11",
      "bid": "50.86",
      "ask": "50.90",
      "open": "49.93",
      "high": "51.15",
      "low": "49.495",
      "close": "51.00",
      "average": "50.6174",
      "volume": "256368",
      "turnover": "12976065.02",
      "trades": "817"
    },
    {
      "date": "2022-08-12",
      "bid": "50.86",
      "ask": "51.07",
      "open": "51.41",
      "high": "52.17",
      "low": "50.61",
      "close": "51.12",
      "average": "51.1775",
      "volume": "198643",
      "turnover": "10167051.76",
      "trades": "794"
    },
    {
      "date": "2022-08-15",
      "bid": "49.96",
      "ask": "50.05",
      "open": "51.12",
      "high": "51.61",
      "low": "49.825",
      "close": "50.10",
      "average": "50.5345",
      "volume": "146456",
      "turnover": "7401108.83",
      "trades": "709"
    },
    {
      "date": "2022-08-16",
      "bid": "50.56",
      "ask": "50.68",
      "open": "50.87",
      "high": "50.87",
      "low": "49.415",
      "close": "50.56",
      "average": "50.1937",
      "volume": "152360",
      "turnover": "7647532.25",
      "trades": "701"
    },
    {
      "date": "2022-08-17",
      "bid": "49.40",
      "ask": "49.49",
      "open": "51.00",
      "high": "51.00",
      "low": "49.40",
      "close": "49.70",
      "average": "49.7757",
      "volume": "161853",
      "turnover": "8056239.77",
      "trades": "647"
    },
    {
      "date": "2022-08-18",
      "bid": "49.81",
      "ask": "50.09",
      "open": "49.365",
      "high": "50.15",
      "low": "49.095",
      "close": "49.875",
      "average": "49.6636",
      "volume": "97926",
      "turnover": "4863218.71",
      "trades": "576"
    },
    {
      "date": "2022-08-19",
      "bid": "48.235",
      "ask": "48.365",
      "open": "49.085",
      "high": "49.98",
      "low": "47.93",
      "close": "48.175",
      "average": "48.6305",
      "volume": "173808",
      "turnover": "8452407.26",
      "trades": "872"
    },
    {
      "date": "2022-08-22",
      "bid": "46.40",
      "ask": "46.60",
      "open": "48.175",
      "high": "48.20",
      "low": "46.235",
      "close": "46.40",
      "average": "46.669",
      "volume": "247731",
      "turnover": "11561369.99",
      "trades": "907"
    },
    {
      "date": "2022-08-23",
      "bid": "46.175",
      "ask": "46.32",
      "open": "46.00",
      "high": "47.725",
      "low": "46.00",
      "close": "46.04",
      "average": "46.6098",
      "volume": "294908",
      "turnover": "13745606.05",
      "trades": "522"
    },
    {
      "date": "2022-08-24",
      "bid": "47.025",
      "ask": "47.125",
      "open": "47.00",
      "high": "47.48",
      "low": "45.785",
      "close": "47.125",
      "average": "46.8649",
      "volume": "159374",
      "turnover": "7469021.97",
      "trades": "754"
    },
    {
      "date": "2022-08-25",
      "bid": "51.41",
      "ask": "51.51",
      "open": "47.205",
      "high": "52.99",
      "low": "46.25",
      "close": "51.50",
      "average": "50.5159",
      "volume": "896852",
      "turnover": "45307569.32",
      "trades": "2987"
    },
    {
      "date": "2022-08-26",
      "bid": "53.79",
      "ask": "53.88",
      "open": "53.50",
      "high": "57.91",
      "low": "53.49",
      "close": "53.90",
      "average": "55.395",
      "volume": "1173535",
      "turnover": "65027292.98",
      "trades": "3726"
    },
    {
      "date": "2022-08-29",
      "bid": "51.77",
      "ask": "51.84",
      "open": "53.38",
      "high": "53.38",
      "low": "51.11",
      "close": "52.02",
      "average": "52.0126",
      "volume": "402557",
      "turnover": "20933187.76",
      "trades": "2361"
    },
    {
      "date": "2022-08-30",
      "bid": "52.93",
      "ask": "53.06",
      "open": "52.00",
      "high": "53.63",
      "low": "50.57",
      "close": "52.48",
      "average": "52.663",
      "volume": "553677",
      "turnover": "29157409.43",
      "trades": "2011"
    },
    {
      "date": "2022-08-31",
      "bid": "53.66",
      "ask": "53.73",
      "open": "52.60",
      "high": "54.11",
      "low": "51.75",
      "close": "53.44",
      "average": "53.5403",
      "volume": "498623",
      "turnover": "26684842.41",
      "trades": "1210"
    },
    {
      "date": "2022-09-01",
      "bid": "51.17",
      "ask": "51.25",
      "open": "52.12",
      "high": "53.12",
      "low": "50.50",
      "close": "51.09",
      "average": "51.4339",
      "volume": "506626",
      "turnover": "26052801.61",
      "trades": "1218"
    },
    {
      "date": "2022-09-02",
      "bid": "52.01",
      "ask": "52.05",
      "open": "51.09",
      "high": "52.42",
      "low": "49.90",
      "close": "51.78",
      "average": "51.4949",
      "volume": "594293",
      "turnover": "30601378.6",
      "trades": "1188"
    },
    {
      "date": "2022-09-05",
      "bid": "50.25",
      "ask": "50.49",
      "open": "50.13",
      "high": "51.26",
      "low": "49.39",
      "close": "50.17",
      "average": "50.3984",
      "volume": "169307",
      "turnover": "8531499.23",
      "trades": "898"
    },
    {
      "date": "2022-09-06",
      "bid": "50.82",
      "ask": "51.04",
      "open": "50.17",
      "high": "51.66",
      "low": "50.09",
      "close": "50.68",
      "average": "50.6483",
      "volume": "1030544",
      "turnover": "52195440.75",
      "trades": "660"
    },
    {
      "date": "2022-09-07",
      "bid": "51.55",
      "ask": "51.65",
      "open": "50.82",
      "high": "51.77",
      "low": "50.21",
      "close": "51.34",
      "average": "51.1857",
      "volume": "139308",
      "turnover": "7130159.84",
      "trades": "656"
    },
    {
      "date": "2022-09-08",
      "bid": "52.97",
      "ask": "53.10",
      "open": "51.78",
      "high": "53.21",
      "low": "51.25",
      "close": "53.02",
      "average": "52.2476",
      "volume": "741743",
      "turnover": "38754292.43",
      "trades": "798"
    },
    {
      "date": "2022-09-09",
      "bid": "54.68",
      "ask": "54.75",
      "open": "53.05",
      "high": "55.20",
      "low": "52.95",
      "close": "54.55",
      "average": "54.3805",
      "volume": "2234191",
      "turnover": "121442887.59",
      "trades": "1421"
    },
    {
      "date": "2022-09-12",
      "bid": "53.71",
      "ask": "53.94",
      "open": "55.19",
      "high": "55.47",
      "low": "53.28",
      "close": "53.65",
      "average": "54.4862",
      "volume": "346967",
      "turnover": "18904914.01",
      "trades": "1183"
    },
    {
      "date": "2022-09-13",
      "bid": "51.16",
      "ask": "51.21",
      "open": "53.22",
      "high": "53.77",
      "low": "51.14",
      "close": "51.37",
      "average": "52.3992",
      "volume": "497493",
      "turnover": "26067438.47",
      "trades": "1384"
    },
    {
      "date": "2022-09-14",
      "bid": "50.62",
      "ask": "50.68",
      "open": "50.25",
      "high": "51.73",
      "low": "50.20",
      "close": "50.43",
      "average": "50.8828",
      "volume": "428885",
      "turnover": "21822840.56",
      "trades": "765"
    },
    {
      "date": "2022-09-15",
      "bid": "49.985",
      "ask": "50.18",
      "open": "50.43",
      "high": "51.69",
      "low": "49.78",
      "close": "50.09",
      "average": "50.3521",
      "volume": "238894",
      "turnover": "12028828.21",
      "trades": "746"
    },
    {
      "date": "2022-09-16",
      "bid": "49.48",
      "ask": "49.61",
      "open": "50.09",
      "high": "50.20",
      "low": "48.68",
      "close": "49.58",
      "average": "49.5922",
      "volume": "275160",
      "turnover": "13645522.03",
      "trades": "630"
    },
    {
      "date": "2022-09-19",
      "bid": "47.555",
      "ask": "47.675",
      "open": "48.70",
      "high": "48.955",
      "low": "46.665",
      "close": "47.605",
      "average": "47.4812",
      "volume": "207156",
      "turnover": "9836012.71",
      "trades": "1116"
    },
    {
      "date": "2022-09-20",
      "bid": "46.335",
      "ask": "46.545",
      "open": "47.50",
      "high": "47.76",
      "low": "46.00",
      "close": "46.455",
      "average": "46.489",
      "volume": "367558",
      "turnover": "17086818.51",
      "trades": "1508"
    },
    {
      "date": "2022-09-21",
      "bid": "47.36",
      "ask": "47.485",
      "open": "46.005",
      "high": "47.82",
      "low": "46.00",
      "close": "47.39",
      "average": "46.6463",
      "volume": "601820",
      "turnover": "28072704.45",
      "trades": "1218"
    },
    {
      "date": "2022-09-22",
      "bid": "44.79",
      "ask": "44.965",
      "open": "46.275",
      "high": "46.71",
      "low": "44.49",
      "close": "44.69",
      "average": "45.3945",
      "volume": "284058",
      "turnover": "12894464.54",
      "trades": "1023"
    },
    {
      "date": "2022-09-23",
      "bid": "45.855",
      "ask": "45.92",
      "open": "44.25",
      "high": "46.185",
      "low": "43.55",
      "close": "45.96",
      "average": "44.9382",
      "volume": "438546",
      "turnover": "19708413.8",
      "trades": "1199"
    },
    {
      "date": "2022-09-26",
      "bid": "46.545",
      "ask": "46.605",
      "open": "45.96",
      "high": "46.79",
      "low": "45.01",
      "close": "46.34",
      "average": "46.3463",
      "volume": "367855",
      "turnover": "17048499.75",
      "trades": "972"
    },
    {
      "date": "2022-09-27",
      "bid": "44.38",
      "ask": "44.465",
      "open": "46.34",
      "high": "46.95",
      "low": "43.81",
      "close": "44.50",
      "average": "45.0543",
      "volume": "461395",
      "turnover": "20758149.98",
      "trades": "1286"
    },
    {
      "date": "2022-09-28",
      "bid": "44.51",
      "ask": "44.56",
      "open": "44.50",
      "high": "44.57",
      "low": "42.50",
      "close": "44.565",
      "average": "43.6101",
      "volume": "465931",
      "turnover": "20319520.23",
      "trades": "1043"
    },
    {
      "date": "2022-09-29",
      "bid": "43.73",
      "ask": "43.78",
      "open": "44.70",
      "high": "44.775",
      "low": "43.05",
      "close": "43.805",
      "average": "43.7542",
      "volume": "226726",
      "turnover": "9920128.1",
      "trades": "810"
    },
    {
      "date": "2022-09-30",
      "bid": "45.03",
      "ask": "45.06",
      "open": "43.555",
      "high": "45.03",
      "low": "42.965",
      "close": "44.845",
      "average": "44.3609",
      "volume": "256751",
      "turnover": "11389322.47",
      "trades": "961"
    },
    {
      "date": "2022-10-03",
      "bid": "45.44",
      "ask": "45.56",
      "open": "44.90",
      "high": "45.64",
      "low": "43.555",
      "close": "45.39",
      "average": "44.881",
      "volume": "975834",
      "turnover": "43798010.23",
      "trades": "1607"
    },
    {
      "date": "2022-10-04",
      "bid": "48.20",
      "ask": "48.30",
      "open": "46.405",
      "high": "48.30",
      "low": "45.88",
      "close": "48.115",
      "average": "47.648",
      "volume": "393903",
      "turnover": "18768627.26",
      "trades": "798"
    },
    {
      "date": "2022-10-05",
      "bid": "46.70",
      "ask": "46.835",
      "open": "48.00",
      "high": "48.43",
      "low": "46.21",
      "close": "46.72",
      "average": "47.3539",
      "volume": "192706",
      "turnover": "9129065.98",
      "trades": "863"
    },
    {
      "date": "2022-10-06",
      "bid": "48.185",
      "ask": "48.305",
      "open": "46.72",
      "high": "48.90",
      "low": "46.72",
      "close": "48.16",
      "average": "48.0667",
      "volume": "331977",
      "turnover": "15911266.78",
      "trades": "1064"
    },
    {
      "date": "2022-10-07",
      "bid": "45.10",
      "ask": "45.16",
      "open": "47.865",
      "high": "48.10",
      "low": "45.05",
      "close": "45.09",
      "average": "46.1762",
      "volume": "101904",
      "turnover": "4705543.98",
      "trades": "495"
    },
    {
      "date": "2022-10-10",
      "bid": "43.19",
      "ask": "43.295",
      "open": "44.325",
      "high": "44.565",
      "low": "41.20",
      "close": "43.085",
      "average": "42.7022",
      "volume": "490938",
      "turnover": "20981794.13",
      "trades": "1865"
    },
    {
      "date": "2022-10-11",
      "bid": "43.38",
      "ask": "43.46",
      "open": "42.38",
      "high": "43.905",
      "low": "42.38",
      "close": "43.335",
      "average": "43.1474",
      "volume": "1037215",
      "turnover": "44755014.07",
      "trades": "1134"
    },
    {
      "date": "2022-10-12",
      "bid": "42.905",
      "ask": "42.91",
      "open": "44.075",
      "high": "44.075",
      "low": "42.60",
      "close": "42.965",
      "average": "43.0172",
      "volume": "146658",
      "turnover": "6308616.99",
      "trades": "633"
    },
    {
      "date": "2022-10-13",
      "bid": "42.31",
      "ask": "42.47",
      "open": "42.94",
      "high": "43.385",
      "low": "41.365",
      "close": "42.58",
      "average": "42.2744",
      "volume": "393572",
      "turnover": "16635796.48",
      "trades": "1231"
    },
    {
      "date": "2022-10-14",
      "bid": "43.16",
      "ask": "43.205",
      "open": "42.94",
      "high": "44.225",
      "low": "42.475",
      "close": "43.31",
      "average": "43.2798",
      "volume": "261293",
      "turnover": "11308730.81",
      "trades": "970"
    },
    {
      "date": "2022-10-17",
      "bid": "44.05",
      "ask": "44.155",
      "open": "43.31",
      "high": "44.775",
      "low": "41.93",
      "close": "44.21",
      "average": "43.8699",
      "volume": "139778",
      "turnover": "6132201.39",
      "trades": "655"
    },
    {
      "date": "2022-10-18",
      "bid": "44.62",
      "ask": "44.67",
      "open": "44.21",
      "high": "45.315",
      "low": "44.065",
      "close": "44.725",
      "average": "44.865",
      "volume": "162953",
      "turnover": "7310761.15",
      "trades": "775"
    },
    {
      "date": "2022-10-19",
      "bid": "43.77",
      "ask": "44.075",
      "open": "44.735",
      "high": "45.305",
      "low": "43.55",
      "close": "43.55",
      "average": "44.1523",
      "volume": "184273",
      "turnover": "8136077.5",
      "trades": "685"
    },
    {
      "date": "2022-10-20",
      "bid": "41.33",
      "ask": "41.45",
      "open": "43.70",
      "high": "43.925",
      "low": "40.90",
      "close": "41.50",
      "average": "42.1749",
      "volume": "692106",
      "turnover": "29188556.43",
      "trades": "1457"
    },
    {
      "date": "2022-10-21",
      "bid": "39.59",
      "ask": "39.68",
      "open": "40.925",
      "high": "41.50",
      "low": "39.395",
      "close": "39.605",
      "average": "39.9593",
      "volume": "1115953",
      "turnover": "44505865.35",
      "trades": "2131"
    },
    {
      "date": "2022-10-24",
      "bid": "41.74",
      "ask": "41.995",
      "open": "40.28",
      "high": "41.99",
      "low": "40.00",
      "close": "41.715",
      "average": "41.0825",
      "volume": "410742",
      "turnover": "16875039.26",
      "trades": "1937"
    },
    {
      "date": "2022-10-25",
      "bid": "42.38",
      "ask": "42.47",
      "open": "41.715",
      "high": "42.595",
      "low": "40.75",
      "close": "42.465",
      "average": "41.7651",
      "volume": "616527",
      "turnover": "25746587.22",
      "trades": "1701"
    },
    {
      "date": "2022-10-26",
      "bid": "44.05",
      "ask": "44.135",
      "open": "42.465",
      "high": "44.345",
      "low": "42.065",
      "close": "44.265",
      "average": "43.2845",
      "volume": "522542",
      "turnover": "22617538.92",
      "trades": "1453"
    },
    {
      "date": "2022-10-27",
      "bid": "43.89",
      "ask": "43.97",
      "open": "44.335",
      "high": "44.475",
      "low": "42.88",
      "close": "43.835",
      "average": "43.5196",
      "volume": "946698",
      "turnover": "41199902.17",
      "trades": "1141"
    },
    {
      "date": "2022-10-28",
      "bid": "44.45",
      "ask": "44.59",
      "open": "43.52",
      "high": "44.62",
      "low": "42.20",
      "close": "44.40",
      "average": "43.9245",
      "volume": "689329",
      "turnover": "30278949.89",
      "trades": "914"
    },
    {
      "date": "2022-10-31",
      "bid": "44.06",
      "ask": "44.135",
      "open": "44.40",
      "high": "44.67",
      "low": "43.435",
      "close": "44.215",
      "average": "44.0028",
      "volume": "722788",
      "turnover": "31833727.25",
      "trades": "858"
    },
    {
      "date": "2022-11-01",
      "bid": "45.185",
      "ask": "45.24",
      "open": "44.66",
      "high": "46.935",
      "low": "44.66",
      "close": "45.335",
      "average": "45.7237",
      "volume": "276568",
      "turnover": "12645625.12",
      "trades": "1230"
    },
    {
      "date": "2022-11-02",
      "bid": "46.365",
      "ask": "46.495",
      "open": "45.00",
      "high": "46.795",
      "low": "44.90",
      "close": "46.48",
      "average": "46.2263",
      "volume": "536013",
      "turnover": "24794323.78",
      "trades": "1117"
    },
    {
      "date": "2022-11-03",
      "bid": "46.78",
      "ask": "46.99",
      "open": "46.39",
      "high": "47.505",
      "low": "45.04",
      "close": "46.84",
      "average": "46.9003",
      "volume": "370936",
      "turnover": "17398863.7",
      "trades": "1584"
    },
    {
      "date": "2022-11-04",
      "bid": "47.25",
      "ask": "47.30",
      "open": "46.84",
      "high": "47.375",
      "low": "45.915",
      "close": "47.175",
      "average": "46.804",
      "volume": "177354",
      "turnover": "8300680.86",
      "trades": "810"
    },
    {
      "date": "2022-11-07",
      "bid": "48.795",
      "ask": "48.88",
      "open": "47.17",
      "high": "49.095",
      "low": "46.525",
      "close": "48.96",
      "average": "48.4931",
      "volume": "347354",
      "turnover": "16842507.86",
      "trades": "1540"
    },
    {
      "date": "2022-11-08",
      "bid": "50.87",
      "ask": "51.00",
      "open": "48.935",
      "high": "50.99",
      "low": "47.91",
      "close": "50.74",
      "average": "50.0139",
      "volume": "371140",
      "turnover": "18561963.47",
      "trades": "1476"
    },
    {
      "date": "2022-11-09",
      "bid": "42.93",
      "ask": "43.00",
      "open": "50.53",
      "high": "50.71",
      "low": "42.205",
      "close": "42.86",
      "average": "44.5781",
      "volume": "1996066",
      "turnover": "88476502.44",
      "trades": "4407"
    },
    {
      "date": "2022-11-10",
      "bid": "44.23",
      "ask": "44.36",
      "open": "42.39",
      "high": "44.30",
      "low": "39.495",
      "close": "44.20",
      "average": "41.5298",
      "volume": "1725432",
      "turnover": "71661999.09",
      "trades": "5160"
    },
    {
      "date": "2022-11-11",
      "bid": "46.485",
      "ask": "46.545",
      "open": "44.90",
      "high": "46.60",
      "low": "44.585",
      "close": "46.60",
      "average": "46.1553",
      "volume": "816406",
      "turnover": "37679419.53",
      "trades": "2769"
    },
    {
      "date": "2022-11-14",
      "bid": "44.915",
      "ask": "45.01",
      "open": "46.65",
      "high": "47.47",
      "low": "44.53",
      "close": "44.89",
      "average": "45.5104",
      "volume": "217869",
      "turnover": "9915982.28",
      "trades": "1058"
    },
    {
      "date": "2022-11-15",
      "bid": "43.51",
      "ask": "43.745",
      "open": "44.89",
      "high": "45.145",
      "low": "43.405",
      "close": "43.70",
      "average": "43.9675",
      "volume": "273747",
      "turnover": "12035090.48",
      "trades": "865"
    },
    {
      "date": "2022-11-16",
      "bid": "43.36",
      "ask": "43.615",
      "open": "43.70",
      "high": "44.24",
      "low": "42.70",
      "close": "43.48",
      "average": "43.4156",
      "volume": "317586",
      "turnover": "13788186.04",
      "trades": "908"
    },
    {
      "date": "2022-11-17",
      "bid": "43.945",
      "ask": "44.00",
      "open": "43.425",
      "high": "44.475",
      "low": "43.085",
      "close": "44.005",
      "average": "43.9487",
      "volume": "219131",
      "turnover": "9630534.16",
      "trades": "1045"
    },
    {
      "date": "2022-11-18",
      "bid": "44.965",
      "ask": "45.04",
      "open": "44.00",
      "high": "45.35",
      "low": "43.50",
      "close": "44.805",
      "average": "44.7963",
      "volume": "155601",
      "turnover": "6970345.44",
      "trades": "606"
    },
    {
      "date": "2022-11-21",
      "bid": "44.655",
      "ask": "44.75",
      "open": "45.485",
      "high": "45.485",
      "low": "43.70",
      "close": "44.615",
      "average": "44.4733",
      "volume": "143919",
      "turnover": "6400553.56",
      "trades": "576"
    },
    {
      "date": "2022-11-22",
      "bid": "44.41",
      "ask": "44.505",
      "open": "45.40",
      "high": "45.725",
      "low": "44.005",
      "close": "44.355",
      "average": "44.7844",
      "volume": "324611",
      "turnover": "14542569.68",
      "trades": "976"
    },
    {
      "date": "2022-11-23",
      "bid": "44.26",
      "ask": "44.38",
      "open": "44.835",
      "high": "44.86",
      "low": "43.785",
      "close": "44.30",
      "average": "44.3393",
      "volume": "350863",
      "turnover": "15557132.67",
      "trades": "1326"
    },
    {
      "date": "2022-11-24",
      "bid": "44.07",
      "ask": "44.345",
      "open": "44.62",
      "high": "45.085",
      "low": "43.90",
      "close": "44.14",
      "average": "44.3232",
      "volume": "194693",
      "turnover": "8629027.27",
      "trades": "770"
    },
    {
      "date": "2022-11-25",
      "bid": "43.73",
      "ask": "43.87",
      "open": "44.14",
      "high": "44.24",
      "low": "43.53",
      "close": "43.91",
      "average": "43.8681",
      "volume": "264131",
      "turnover": "11587423.13",
      "trades": "874"
    },
    {
      "date": "2022-11-28",
      "bid": "42.97",
      "ask": "43.02",
      "open": "43.88",
      "high": "43.88",
      "low": "42.44",
      "close": "42.89",
      "average": "42.9285",
      "volume": "308180",
      "turnover": "13229424.61",
      "trades": "1385"
    },
    {
      "date": "2022-11-29",
      "bid": "42.60",
      "ask": "42.71",
      "open": "42.89",
      "high": "43.14",
      "low": "42.29",
      "close": "42.57",
      "average": "42.734",
      "volume": "152479",
      "turnover": "6516030.38",
      "trades": "835"
    },
    {
      "date": "2022-11-30",
      "bid": "42.18",
      "ask": "42.23",
      "open": "42.87",
      "high": "43.52",
      "low": "42.15",
      "close": "42.18",
      "average": "42.5261",
      "volume": "518025",
      "turnover": "22026159.68",
      "trades": "888"
    },
    {
      "date": "2022-12-01",
      "bid": "42.83",
      "ask": "42.88",
      "open": "42.87",
      "high": "43.99",
      "low": "42.62",
      "close": "43.00",
      "average": "43.1436",
      "volume": "270016",
      "turnover": "11649498.35",
      "trades": "1102"
    },
    {
      "date": "2022-12-02",
      "bid": "42.58",
      "ask": "42.68",
      "open": "42.01",
      "high": "43.25",
      "low": "41.90",
      "close": "42.76",
      "average": "42.6347",
      "volume": "250232",
      "turnover": "10670405.01",
      "trades": "1113"
    },
    {
      "date": "2022-12-05",
      "bid": "42.98",
      "ask": "43.02",
      "open": "42.76",
      "high": "43.90",
      "low": "42.50",
      "close": "43.03",
      "average": "43.2368",
      "volume": "385792",
      "turnover": "16680009.62",
      "trades": "1610"
    },
    {
      "date": "2022-12-06",
      "bid": "41.90",
      "ask": "41.99",
      "open": "42.80",
      "high": "42.90",
      "low": "41.62",
      "close": "41.67",
      "average": "42.0132",
      "volume": "323389",
      "turnover": "13580657.81",
      "trades": "1338"
    },
    {
      "date": "2022-12-07",
      "bid": "40.77",
      "ask": "40.80",
      "open": "41.90",
      "high": "42.04",
      "low": "40.36",
      "close": "40.65",
      "average": "41.7054",
      "volume": "3047238",
      "turnover": "127081995.94",
      "trades": "1299"
    },
    {
      "date": "2022-12-08",
      "bid": "41.17",
      "ask": "41.28",
      "open": "40.80",
      "high": "41.45",
      "low": "39.90",
      "close": "41.17",
      "average": "40.6364",
      "volume": "292114",
      "turnover": "11870487.92",
      "trades": "1087"
    },
    {
      "date": "2022-12-09",
      "bid": "42.56",
      "ask": "42.62",
      "open": "41.50",
      "high": "42.88",
      "low": "41.26",
      "close": "42.69",
      "average": "42.2907",
      "volume": "209764",
      "turnover": "8869168.73",
      "trades": "799"
    },
    {
      "date": "2022-12-12",
      "bid": "42.84",
      "ask": "42.90",
      "open": "42.46",
      "high": "42.97",
      "low": "41.76",
      "close": "42.97",
      "average": "42.6091",
      "volume": "154554",
      "turnover": "6585413.52",
      "trades": "606"
    },
    {
      "date": "2022-12-13",
      "bid": "43.69",
      "ask": "43.78",
      "open": "43.00",
      "high": "45.20",
      "low": "42.75",
      "close": "43.85",
      "average": "43.984",
      "volume": "232835",
      "turnover": "10241243.44",
      "trades": "1001"
    },
    {
      "date": "2022-12-14",
      "bid": "44.01",
      "ask": "44.10",
      "open": "43.80",
      "high": "44.69",
      "low": "43.33",
      "close": "44.02",
      "average": "44.0473",
      "volume": "271487",
      "turnover": "11958270.29",
      "trades": "1060"
    },
    {
      "date": "2022-12-15",
      "bid": "41.22",
      "ask": "41.30",
      "open": "43.67",
      "high": "43.67",
      "low": "41.09",
      "close": "41.09",
      "average": "41.9612",
      "volume": "246092",
      "turnover": "10326408.01",
      "trades": "1191"
    },
    {
      "date": "2022-12-16",
      "bid": "39.51",
      "ask": "39.55",
      "open": "41.09",
      "high": "41.13",
      "low": "39.50",
      "close": "39.65",
      "average": "39.9178",
      "volume": "720176",
      "turnover": "28690972.06",
      "trades": "1331"
    },
    {
      "date": "2022-12-19",
      "bid": "39.23",
      "ask": "39.33",
      "open": "39.58",
      "high": "40.05",
      "low": "38.68",
      "close": "39.14",
      "average": "39.2389",
      "volume": "484417",
      "turnover": "19013336.53",
      "trades": "1192"
    },
    {
      "date": "2022-12-20",
      "bid": "39.38",
      "ask": "39.47",
      "open": "39.14",
      "high": "39.89",
      "low": "38.28",
      "close": "39.43",
      "average": "39.1114",
      "volume": "218540",
      "turnover": "8546794.31",
      "trades": "814"
    },
    {
      "date": "2022-12-21",
      "bid": "39.93",
      "ask": "39.98",
      "open": "40.00",
      "high": "40.16",
      "low": "39.55",
      "close": "39.92",
      "average": "39.8842",
      "volume": "125580",
      "turnover": "5008711.54",
      "trades": "489"
    },
    {
      "date": "2022-12-22",
      "bid": "39.25",
      "ask": "39.29",
      "open": "39.92",
      "high": "40.20",
      "low": "39.00",
      "close": "39.28",
      "average": "39.5181",
      "volume": "178694",
      "turnover": "7062038.35",
      "trades": "720"
    },
    {
      "date": "2022-12-23",
      "bid": "39.66",
      "ask": "39.81",
      "open": "39.28",
      "high": "40.14",
      "low": "39.28",
      "close": "39.66",
      "average": "39.6903",
      "volume": "109464",
      "turnover": "4344655.9",
      "trades": "399"
    },
    {
      "date": "2022-12-27",
      "bid": "39.06",
      "ask": "39.12",
      "open": "39.96",
      "high": "40.35",
      "low": "39.03",
      "close": "39.11",
      "average": "39.5559",
      "volume": "85359",
      "turnover": "3376465.42",
      "trades": "380"
    },
    {
      "date": "2022-12-28",
      "bid": "38.84",
      "ask": "38.94",
      "open": "38.90",
      "high": "39.80",
      "low": "38.73",
      "close": "39.01",
      "average": "39.0892",
      "volume": "371840",
      "turnover": "14534899.07",
      "trades": "751"
    },
    {
      "date": "2022-12-29",
      "bid": "40.04",
      "ask": "40.10",
      "open": "39.01",
      "high": "40.14",
      "low": "38.50",
      "close": "40.14",
      "average": "39.6066",
      "volume": "236237",
      "turnover": "9356713.03",
      "trades": "1056"
    },
    {
      "date": "2022-12-30",
      "bid": "39.77",
      "ask": "39.85",
      "open": "40.04",
      "high": "40.48",
      "low": "39.63",
      "close": "39.63",
      "average": "39.9536",
      "volume": "235900",
      "turnover": "9425055.86",
      "trades": "975"
    },
    {
      "date": "2023-01-02",
      "bid": "40.60",
      "ask": "40.63",
      "open": "40.10",
      "high": "40.84",
      "low": "40.00",
      "close": "40.73",
      "average": "40.4929",
      "volume": "108778",
      "turnover": "4404745.92",
      "trades": "489"
    },
    {
      "date": "2023-01-03",
      "bid": "40.54",
      "ask": "40.63",
      "open": "40.73",
      "high": "41.12",
      "low": "40.11",
      "close": "40.50",
      "average": "40.607",
      "volume": "107200",
      "turnover": "4353068.04",
      "trades": "593"
    },
    {
      "date": "2023-01-04",
      "bid": "39.75",
      "ask": "39.85",
      "open": "40.50",
      "high": "40.84",
      "low": "39.51",
      "close": "39.98",
      "average": "40.285",
      "volume": "1811798",
      "turnover": "72811558.87",
      "trades": "919"
    },
    {
      "date": "2023-01-05",
      "bid": "40.05",
      "ask": "40.16",
      "open": "39.98",
      "high": "40.61",
      "low": "39.74",
      "close": "40.08",
      "average": "40.2104",
      "volume": "63232",
      "turnover": "2542585.95",
      "trades": "398"
    },
    {
      "date": "2023-01-09",
      "bid": "40.93",
      "ask": "40.99",
      "open": "40.68",
      "high": "41.30",
      "low": "40.45",
      "close": "41.00",
      "average": "40.8854",
      "volume": "175392",
      "turnover": "7169865.76",
      "trades": "1009"
    },
    {
      "date": "2023-01-10",
      "bid": "40.44",
      "ask": "40.52",
      "open": "41.00",
      "high": "41.00",
      "low": "39.46",
      "close": "40.46",
      "average": "40.1639",
      "volume": "259216",
      "turnover": "10407351.68",
      "trades": "1454"
    },
    {
      "date": "2023-01-11",
      "bid": "42.01",
      "ask": "42.10",
      "open": "40.50",
      "high": "42.12",
      "low": "40.05",
      "close": "42.12",
      "average": "41.2991",
      "volume": "312085",
      "turnover": "12892633.9",
      "trades": "1374"
    },
    {
      "date": "2023-01-12",
      "bid": "43.30",
      "ask": "43.36",
      "open": "42.25",
      "high": "43.59",
      "low": "41.32",
      "close": "43.36",
      "average": "42.6058",
      "volume": "3397676",
      "turnover": "143263436.65",
      "trades": "2170"
    },
    {
      "date": "2023-01-13",
      "bid": "42.38",
      "ask": "42.58",
      "open": "43.36",
      "high": "43.52",
      "low": "42.27",
      "close": "42.59",
      "average": "42.8222",
      "volume": "428456",
      "turnover": "18347409.26",
      "trades": "1160"
    },
    {
      "date": "2023-01-16",
      "bid": "42.78",
      "ask": "42.87",
      "open": "42.75",
      "high": "43.06",
      "low": "41.28",
      "close": "42.91",
      "average": "42.5266",
      "volume": "615737",
      "turnover": "26186673.67",
      "trades": "959"
    },
    {
      "date": "2023-01-17",
      "bid": "43.01",
      "ask": "43.05",
      "open": "44.06",
      "high": "44.97",
      "low": "42.29",
      "close": "43.04",
      "average": "43.3761",
      "volume": "459520",
      "turnover": "19931424.3",
      "trades": "1399"
    },
    {
      "date": "2023-01-18",
      "bid": "42.94",
      "ask": "43.00",
      "open": "43.05",
      "high": "44.09",
      "low": "42.42",
      "close": "43.01",
      "average": "43.3063",
      "volume": "222813",
      "turnover": "9649479.56",
      "trades": "1066"
    },
    {
      "date": "2023-01-19",
      "bid": "42.20",
      "ask": "42.41",
      "open": "42.70",
      "high": "43.34",
      "low": "42.15",
      "close": "42.15",
      "average": "42.8917",
      "volume": "437949",
      "turnover": "18784376.23",
      "trades": "800"
    },
    {
      "date": "2023-01-20",
      "bid": "43.56",
      "ask": "43.60",
      "open": "42.72",
      "high": "43.74",
      "low": "42.28",
      "close": "43.63",
      "average": "43.1334",
      "volume": "345028",
      "turnover": "14882316.9",
      "trades": "717"
    },
    {
      "date": "2023-01-23",
      "bid": "43.93",
      "ask": "44.00",
      "open": "43.90",
      "high": "44.60",
      "low": "43.90",
      "close": "43.93",
      "average": "44.0805",
      "volume": "1327678",
      "turnover": "58524102.48",
      "trades": "754"
    },
    {
      "date": "2023-01-24",
      "bid": "43.83",
      "ask": "43.92",
      "open": "44.13",
      "high": "44.50",
      "low": "43.41",
      "close": "43.73",
      "average": "43.9824",
      "volume": "246047",
      "turnover": "10821739.66",
      "trades": "1047"
    },
    {
      "date": "2023-01-25",
      "bid": "42.97",
      "ask": "43.01",
      "open": "43.66",
      "high": "43.95",
      "low": "42.80",
      "close": "42.90",
      "average": "43.6025",
      "volume": "762606",
      "turnover": "33251524.15",
      "trades": "714"
    },
    {
      "date": "2023-01-26",
      "bid": "43.15",
      "ask": "43.25",
      "open": "42.90",
      "high": "43.97",
      "low": "42.72",
      "close": "43.16",
      "average": "43.3475",
      "volume": "265415",
      "turnover": "11505038.09",
      "trades": "1051"
    },
    {
      "date": "2023-01-27",
      "bid": "42.50",
      "ask": "42.62",
      "open": "43.17",
      "high": "43.28",
      "low": "42.08",
      "close": "42.64",
      "average": "42.683",
      "volume": "358563",
      "turnover": "15188808.06",
      "trades": "618"
    },
    {
      "date": "2023-01-30",
      "bid": "40.84",
      "ask": "40.94",
      "open": "42.00",
      "high": "42.00",
      "low": "40.37",
      "close": "40.80",
      "average": "40.9526",
      "volume": "245131",
      "turnover": "10037684.73",
      "trades": "1036"
    },
    {
      "date": "2023-01-31",
      "bid": "40.32",
      "ask": "40.46",
      "open": "40.80",
      "high": "41.07",
      "low": "40.18",
      "close": "40.33",
      "average": "40.4391",
      "volume": "207267",
      "turnover": "8381344.4",
      "trades": "846"
    },
    {
      "date": "2023-02-01",
      "bid": "41.36",
      "ask": "41.37",
      "open": "40.40",
      "high": "41.86",
      "low": "40.40",
      "close": "41.37",
      "average": "41.26",
      "volume": "666216",
      "turnover": "27487669.84",
      "trades": "1647"
    },
    {
      "date": "2023-02-02",
      "bid": "44.03",
      "ask": "44.13",
      "open": "41.80",
      "high": "44.22",
      "low": "41.80",
      "close": "44.20",
      "average": "43.2702",
      "volume": "1058669",
      "turnover": "45707830.8",
      "trades": "2531"
    },
    {
      "date": "2023-02-03",
      "bid": "43.06",
      "ask": "43.29",
      "open": "43.86",
      "high": "43.88",
      "low": "42.78",
      "close": "43.30",
      "average": "43.4183",
      "volume": "395357",
      "turnover": "17165855.63",
      "trades": "1380"
    },
    {
      "date": "2023-02-06",
      "bid": "42.98",
      "ask": "43.06",
      "open": "43.65",
      "high": "43.72",
      "low": "42.52",
      "close": "43.00",
      "average": "42.9268",
      "volume": "534998",
      "turnover": "23072140.37",
      "trades": "1118"
    },
    {
      "date": "2023-02-07",
      "bid": "42.88",
      "ask": "42.93",
      "open": "43.06",
      "high": "43.30",
      "low": "42.53",
      "close": "43.00",
      "average": "42.9002",
      "volume": "157869",
      "turnover": "6772753.17",
      "trades": "823"
    },
    {
      "date": "2023-02-08",
      "bid": "42.27",
      "ask": "42.30",
      "open": "43.50",
      "high": "43.56",
      "low": "42.25",
      "close": "42.25",
      "average": "42.6635",
      "volume": "453040",
      "turnover": "19328299.69",
      "trades": "1401"
    },
    {
      "date": "2023-02-09",
      "bid": "41.87",
      "ask": "41.92",
      "open": "42.25",
      "high": "42.92",
      "low": "41.78",
      "close": "41.91",
      "average": "42.1166",
      "volume": "184053",
      "turnover": "7751650.47",
      "trades": "888"
    },
    {
      "date": "2023-02-10",
      "bid": "42.14",
      "ask": "42.16",
      "open": "41.37",
      "high": "42.22",
      "low": "40.98",
      "close": "42.19",
      "average": "41.4368",
      "volume": "578961",
      "turnover": "23991075.67",
      "trades": "930"
    },
    {
      "date": "2023-02-13",
      "bid": "43.86",
      "ask": "44.00",
      "open": "42.19",
      "high": "44.03",
      "low": "41.80",
      "close": "43.83",
      "average": "43.4214",
      "volume": "574814",
      "turnover": "24964736.67",
      "trades": "933"
    },
    {
      "date": "2023-02-14",
      "bid": "45.27",
      "ask": "45.39",
      "open": "43.99",
      "high": "46.67",
      "low": "43.99",
      "close": "45.32",
      "average": "45.6769",
      "volume": "573859",
      "turnover": "26208859.47",
      "trades": "1395"
    },
    {
      "date": "2023-02-15",
      "bid": "45.06",
      "ask": "45.18",
      "open": "45.32",
      "high": "45.76",
      "low": "44.96",
      "close": "45.17",
      "average": "45.2208",
      "volume": "213607",
      "turnover": "9659549.92",
      "trades": "884"
    },
    {
      "date": "2023-02-16",
      "bid": "50.62",
      "ask": "50.84",
      "open": "47.69",
      "high": "51.48",
      "low": "47.69",
      "close": "50.50",
      "average": "50.0726",
      "volume": "1858193",
      "turnover": "93045751.74",
      "trades": "3428"
    },
    {
      "date": "2023-02-17",
      "bid": "48.52",
      "ask": "48.59",
      "open": "48.94",
      "high": "49.33",
      "low": "47.87",
      "close": "48.50",
      "average": "48.4997",
      "volume": "616334",
      "turnover": "29891899.1",
      "trades": "2156"
    },
    {
      "date": "2023-02-20",
      "bid": "48.23",
      "ask": "48.35",
      "open": "48.59",
      "high": "49.84",
      "low": "48.14",
      "close": "48.35",
      "average": "48.4976",
      "volume": "259978",
      "turnover": "12608296.05",
      "trades": "1052"
    },
    {
      "date": "2023-02-21",
      "bid": "47.21",
      "ask": "47.27",
      "open": "48.01",
      "high": "48.70",
      "low": "47.22",
      "close": "47.23",
      "average": "47.6449",
      "volume": "245336",
      "turnover": "11688522.18",
      "trades": "1420"
    },
    {
      "date": "2023-02-22",
      "bid": "45.84",
      "ask": "45.97",
      "open": "47.21",
      "high": "47.24",
      "low": "45.70",
      "close": "45.88",
      "average": "46.2417",
      "volume": "810382",
      "turnover": "37535593.21",
      "trades": "1483"
    },
    {
      "date": "2023-02-23",
      "bid": "47.20",
      "ask": "47.47",
      "open": "45.92",
      "high": "48.28",
      "low": "45.92",
      "close": "47.24",
      "average": "47.4077",
      "volume": "866087",
      "turnover": "41072229.11",
      "trades": "1278"
    },
    {
      "date": "2023-02-24",
      "bid": "46.46",
      "ask": "46.53",
      "open": "47.24",
      "high": "47.46",
      "low": "46.00",
      "close": "46.43",
      "average": "46.4925",
      "volume": "213859",
      "turnover": "9942734.44",
      "trades": "983"
    },
    {
      "date": "2023-02-27",
      "bid": "47.68",
      "ask": "47.74",
      "open": "46.50",
      "high": "47.89",
      "low": "46.40",
      "close": "47.78",
      "average": "47.6244",
      "volume": "311519",
      "turnover": "14838625.9",
      "trades": "966"
    },
    {
      "date": "2023-02-28",
      "bid": "48.78",
      "ask": "48.93",
      "open": "47.96",
      "high": "49.11",
      "low": "47.50",
      "close": "48.88",
      "average": "48.4601",
      "volume": "318737",
      "turnover": "15446042.63",
      "trades": "1029"
    },
    {
      "date": "2023-03-01",
      "bid": "49.23",
      "ask": "49.29",
      "open": "49.65",
      "high": "50.80",
      "low": "49.04",
      "close": "49.36",
      "average": "49.606",
      "volume": "400969",
      "turnover": "19888148.12",
      "trades": "1362"
    },
    {
      "date": "2023-03-02",
      "bid": "49.01",
      "ask": "49.11",
      "open": "49.00",
      "high": "49.61",
      "low": "48.75",
      "close": "49.16",
      "average": "49.123",
      "volume": "154586",
      "turnover": "7593698.96",
      "trades": "601"
    },
    {
      "date": "2023-03-03",
      "bid": "50.28",
      "ask": "50.38",
      "open": "49.04",
      "high": "50.60",
      "low": "49.00",
      "close": "50.36",
      "average": "50.0436",
      "volume": "295615",
      "turnover": "14794295.17",
      "trades": "951"
    },
    {
      "date": "2023-03-06",
      "bid": "51.46",
      "ask": "51.50",
      "open": "50.50",
      "high": "51.54",
      "low": "49.95",
      "close": "51.38",
      "average": "50.9002",
      "volume": "339206",
      "turnover": "17265891.27",
      "trades": "1188"
    },
    {
      "date": "2023-03-07",
      "bid": "52.14",
      "ask": "52.22",
      "open": "51.38",
      "high": "53.00",
      "low": "51.20",
      "close": "52.20",
      "average": "52.2889",
      "volume": "751423",
      "turnover": "39326785.72",
      "trades": "1272"
    },
    {
      "date": "2023-03-08",
      "bid": "50.14",
      "ask": "50.20",
      "open": "51.00",
      "high": "51.68",
      "low": "49.35",
      "close": "50.18",
      "average": "50.2107",
      "volume": "360596",
      "turnover": "18105679.3",
      "trades": "1127"
    },
    {
      "date": "2023-03-09",
      "bid": "50.90",
      "ask": "50.96",
      "open": "50.50",
      "high": "51.00",
      "low": "49.08",
      "close": "50.96",
      "average": "50.3033",
      "volume": "860789",
      "turnover": "43300428.06",
      "trades": "1132"
    },
    {
      "date": "2023-03-10",
      "bid": "48.63",
      "ask": "48.70",
      "open": "50.00",
      "high": "50.00",
      "low": "48.19",
      "close": "48.63",
      "average": "49.1334",
      "volume": "572658",
      "turnover": "28441253.28",
      "trades": "1006"
    },
    {
      "date": "2023-03-13",
      "bid": "48.12",
      "ask": "48.28",
      "open": "49.14",
      "high": "49.42",
      "low": "46.35",
      "close": "47.96",
      "average": "47.5702",
      "volume": "191757",
      "turnover": "9121871.94",
      "trades": "599"
    },
    {
      "date": "2023-03-14",
      "bid": "48.36",
      "ask": "48.41",
      "open": "47.78",
      "high": "49.21",
      "low": "46.32",
      "close": "48.46",
      "average": "48.4947",
      "volume": "175658",
      "turnover": "8518471.9",
      "trades": "450"
    },
    {
      "date": "2023-03-15",
      "bid": "46.43",
      "ask": "46.69",
      "open": "48.33",
      "high": "48.34",
      "low": "46.01",
      "close": "46.32",
      "average": "46.6968",
      "volume": "198669",
      "turnover": "9277293.75",
      "trades": "907"
    },
    {
      "date": "2023-03-16",
      "bid": "46.34",
      "ask": "46.47",
      "open": "46.55",
      "high": "47.83",
      "low": "45.13",
      "close": "46.51",
      "average": "46.1287",
      "volume": "294743",
      "turnover": "13594541.22",
      "trades": "715"
    },
    {
      "date": "2023-03-17",
      "bid": "47.34",
      "ask": "47.49",
      "open": "49.66",
      "high": "49.66",
      "low": "47.22",
      "close": "47.51",
      "average": "47.8107",
      "volume": "588772",
      "turnover": "28148800.84",
      "trades": "1008"
    },
    {
      "date": "2023-03-20",
      "bid": "47.25",
      "ask": "47.30",
      "open": "47.70",
      "high": "47.70",
      "low": "45.87",
      "close": "47.35",
      "average": "46.9948",
      "volume": "291861",
      "turnover": "13716020.38",
      "trades": "708"
    },
    {
      "date": "2023-03-21",
      "bid": "47.50",
      "ask": "47.55",
      "open": "47.85",
      "high": "48.77",
      "low": "47.37",
      "close": "47.63",
      "average": "47.9421",
      "volume": "238737",
      "turnover": "11445627.99",
      "trades": "958"
    },
    {
      "date": "2023-03-22",
      "bid": "47.16",
      "ask": "47.24",
      "open": "47.63",
      "high": "47.70",
      "low": "46.37",
      "close": "47.32",
      "average": "47.1834",
      "volume": "221550",
      "turnover": "10419511.69",
      "trades": "650"
    },
    {
      "date": "2023-03-23",
      "bid": "47.40",
      "ask": "47.47",
      "open": "48.00",
      "high": "48.40",
      "low": "46.61",
      "close": "47.55",
      "average": "47.3812",
      "volume": "246864",
      "turnover": "11696705.01",
      "trades": "665"
    },
    {
      "date": "2023-03-24",
      "bid": "47.15",
      "ask": "47.26",
      "open": "47.40",
      "high": "47.50",
      "low": "46.55",
      "close": "47.22",
      "average": "47.0831",
      "volume": "558871",
      "turnover": "26312008.52",
      "trades": "706"
    },
    {
      "date": "2023-03-27",
      "bid": "47.13",
      "ask": "47.23",
      "open": "47.00",
      "high": "47.50",
      "low": "45.25",
      "close": "47.09",
      "average": "46.6556",
      "volume": "176720",
      "turnover": "8245116.67",
      "trades": "711"
    },
    {
      "date": "2023-03-28",
      "bid": "48.19",
      "ask": "48.33",
      "open": "47.09",
      "high": "48.35",
      "low": "47.09",
      "close": "48.15",
      "average": "47.8569",
      "volume": "276789",
      "turnover": "13247524.7",
      "trades": "989"
    },
    {
      "date": "2023-03-29",
      "bid": "49.34",
      "ask": "49.41",
      "open": "48.78",
      "high": "49.99",
      "low": "48.55",
      "close": "49.55",
      "average": "49.2972",
      "volume": "239898",
      "turnover": "11826324.84",
      "trades": "629"
    },
    {
      "date": "2023-03-30",
      "bid": "49.14",
      "ask": "49.19",
      "open": "49.78",
      "high": "50.50",
      "low": "48.36",
      "close": "49.19",
      "average": "49.5568",
      "volume": "341315",
      "turnover": "16917013.98",
      "trades": "543"
    },
    {
      "date": "2023-03-31",
      "bid": "49.95",
      "ask": "50.08",
      "open": "49.19",
      "high": "50.76",
      "low": "48.63",
      "close": "49.98",
      "average": "49.8795",
      "volume": "142078",
      "turnover": "7086782.23",
      "trades": "385"
    },
    {
      "date": "2023-04-03",
      "bid": "49.82",
      "ask": "49.98",
      "open": "50.20",
      "high": "50.70",
      "low": "49.44",
      "close": "49.86",
      "average": "49.9187",
      "volume": "229812",
      "turnover": "11471962.15",
      "trades": "777"
    },
    {
      "date": "2023-04-04",
      "bid": "50.05",
      "ask": "50.25",
      "open": "50.50",
      "high": "51.45",
      "low": "49.88",
      "close": "50.05",
      "average": "50.4151",
      "volume": "492161",
      "turnover": "24809304.32",
      "trades": "954"
    },
    {
      "date": "2023-04-05",
      "bid": "48.68",
      "ask": "48.80",
      "open": "50.05",
      "high": "50.30",
      "low": "47.82",
      "close": "48.66",
      "average": "48.774",
      "volume": "355053",
      "turnover": "17310102.98",
      "trades": "1101"
    },
    {
      "date": "2023-04-06",
      "bid": "49.70",
      "ask": "49.80",
      "open": "48.66",
      "high": "50.05",
      "low": "48.64",
      "close": "50.05",
      "average": "49.678",
      "volume": "130241",
      "turnover": "6470119.6",
      "trades": "471"
    },
    {
      "date": "2023-04-11",
      "bid": "50.55",
      "ask": "50.70",
      "open": "50.30",
      "high": "50.95",
      "low": "50.00",
      "close": "50.70",
      "average": "50.5058",
      "volume": "521878",
      "turnover": "26361693.1",
      "trades": "722"
    },
    {
      "date": "2023-04-12",
      "bid": "51.35",
      "ask": "51.55",
      "open": "50.90",
      "high": "51.80",
      "low": "50.65",
      "close": "51.35",
      "average": "51.1693",
      "volume": "489198",
      "turnover": "25034087.34",
      "trades": "587"
    },
    {
      "date": "2023-04-13",
      "bid": "53.00",
      "ask": "53.10",
      "open": "52.00",
      "high": "53.40",
      "low": "51.95",
      "close": "53.00",
      "average": "52.736",
      "volume": "525242",
      "turnover": "27699167.2",
      "trades": "828"
    },
    {
      "date": "2023-04-14",
      "bid": "53.55",
      "ask": "53.60",
      "open": "53.20",
      "high": "54.55",
      "low": "53.20",
      "close": "53.45",
      "average": "53.7463",
      "volume": "271390",
      "turnover": "14586196.7",
      "trades": "749"
    },
    {
      "date": "2023-04-17",
      "bid": "52.50",
      "ask": "52.65",
      "open": "53.55",
      "high": "54.20",
      "low": "52.30",
      "close": "52.60",
      "average": "52.6075",
      "volume": "1820062",
      "turnover": "95748865.3",
      "trades": "754"
    },
    {
      "date": "2023-04-18",
      "bid": "52.85",
      "ask": "53.00",
      "open": "52.60",
      "high": "53.30",
      "low": "51.80",
      "close": "52.90",
      "average": "52.5599",
      "volume": "231954",
      "turnover": "12191474.25",
      "trades": "703"
    },
    {
      "date": "2023-04-19",
      "bid": "53.45",
      "ask": "53.60",
      "open": "52.85",
      "high": "53.70",
      "low": "52.35",
      "close": "53.55",
      "average": "53.2972",
      "volume": "209560",
      "turnover": "11168007.41",
      "trades": "597"
    },
    {
      "date": "2023-04-20",
      "bid": "52.05",
      "ask": "52.10",
      "open": "53.95",
      "high": "54.00",
      "low": "52.05",
      "close": "52.25",
      "average": "52.6229",
      "volume": "284361",
      "turnover": "14942816.47",
      "trades": "590"
    },
    {
      "date": "2023-04-21",
      "bid": "51.65",
      "ask": "51.80",
      "open": "52.25",
      "high": "52.60",
      "low": "51.00",
      "close": "51.80",
      "average": "51.6951",
      "volume": "253364",
      "turnover": "13095164.1",
      "trades": "750"
    },
    {
      "date": "2023-04-24",
      "bid": "51.65",
      "ask": "51.85",
      "open": "52.25",
      "high": "52.80",
      "low": "51.30",
      "close": "51.80",
      "average": "51.7782",
      "volume": "216382",
      "turnover": "11203628.66",
      "trades": "795"
    },
    {
      "date": "2023-04-25",
      "bid": "51.60",
      "ask": "51.70",
      "open": "51.80",
      "high": "52.35",
      "low": "51.30",
      "close": "51.55",
      "average": "51.8049",
      "volume": "191804",
      "turnover": "9936290.94",
      "trades": "711"
    },
    {
      "date": "2023-04-26",
      "bid": "52.05",
      "ask": "52.20",
      "open": "51.55",
      "high": "52.40",
      "low": "50.50",
      "close": "52.25",
      "average": "51.8596",
      "volume": "356846",
      "turnover": "18505924.32",
      "trades": "881"
    },
    {
      "date": "2023-04-27",
      "bid": "53.00",
      "ask": "53.15",
      "open": "52.25",
      "high": "53.50",
      "low": "51.90",
      "close": "53.25",
      "average": "52.939",
      "volume": "308440",
      "turnover": "16328889.94",
      "trades": "754"
    },
    {
      "date": "2023-04-28",
      "bid": "53.70",
      "ask": "53.80",
      "open": "53.60",
      "high": "54.50",
      "low": "53.10",
      "close": "53.80",
      "average": "53.686",
      "volume": "260965",
      "turnover": "14009751.73",
      "trades": "607"
    },
    {
      "date": "2023-05-02",
      "bid": "52.80",
      "ask": "52.95",
      "open": "54.20",
      "high": "54.85",
      "low": "52.80",
      "close": "53.00",
      "average": "53.4181",
      "volume": "180231",
      "turnover": "9627945.6",
      "trades": "691"
    },
    {
      "date": "2023-05-03",
      "bid": "52.40",
      "ask": "52.50",
      "open": "53.35",
      "high": "53.95",
      "low": "52.40",
      "close": "52.60",
      "average": "53.0441",
      "volume": "486957",
      "turnover": "25830177.71",
      "trades": "1153"
    },
    {
      "date": "2023-05-04",
      "bid": "59.55",
      "ask": "59.75",
      "open": "54.75",
      "high": "61.45",
      "low": "54.45",
      "close": "59.70",
      "average": "58.9582",
      "volume": "2083940",
      "turnover": "122863486.42",
      "trades": "5048"
    },
    {
      "date": "2023-05-05",
      "bid": "57.25",
      "ask": "57.35",
      "open": "59.95",
      "high": "59.95",
      "low": "56.35",
      "close": "57.30",
      "average": "57.6977",
      "volume": "445541",
      "turnover": "25706777.66",
      "trades": "1821"
    },
    {
      "date": "2023-05-08",
      "bid": "56.05",
      "ask": "56.15",
      "open": "56.00",
      "high": "56.50",
      "low": "54.30",
      "close": "55.95",
      "average": "55.6239",
      "volume": "326162",
      "turnover": "18142592.6",
      "trades": "1120"
    },
    {
      "date": "2023-05-09",
      "bid": "55.25",
      "ask": "55.40",
      "open": "55.95",
      "high": "56.30",
      "low": "54.85",
      "close": "55.50",
      "average": "55.3913",
      "volume": "234271",
      "turnover": "12976477.69",
      "trades": "795"
    },
    {
      "date": "2023-05-10",
      "bid": "55.80",
      "ask": "55.90",
      "open": "55.40",
      "high": "56.60",
      "low": "55.15",
      "close": "55.80",
      "average": "55.8945",
      "volume": "289348",
      "turnover": "16172999.5",
      "trades": "1124"
    },
    {
      "date": "2023-05-11",
      "bid": "57.90",
      "ask": "58.00",
      "open": "55.80",
      "high": "58.05",
      "low": "55.80",
      "close": "57.80",
      "average": "57.3485",
      "volume": "268418",
      "turnover": "15395768.55",
      "trades": "1085"
    },
    {
      "date": "2023-05-12",
      "bid": "58.35",
      "ask": "58.50",
      "open": "58.15",
      "high": "58.60",
      "low": "57.55",
      "close": "58.30",
      "average": "58.1513",
      "volume": "257842",
      "turnover": "14994050.35",
      "trades": "1168"
    },
    {
      "date": "2023-05-15",
      "bid": "58.15",
      "ask": "58.30",
      "open": "58.60",
      "high": "60.10",
      "low": "57.95",
      "close": "58.30",
      "average": "59.0018",
      "volume": "478717",
      "turnover": "28246488.28",
      "trades": "1342"
    },
    {
      "date": "2023-05-16",
      "bid": "57.20",
      "ask": "57.30",
      "open": "58.20",
      "high": "58.65",
      "low": "57.10",
      "close": "57.30",
      "average": "57.6049",
      "volume": "164537",
      "turnover": "9477827.44",
      "trades": "751"
    },
    {
      "date": "2023-05-17",
      "bid": "56.80",
      "ask": "56.95",
      "open": "57.05",
      "high": "57.95",
      "low": "56.85",
      "close": "56.85",
      "average": "57.2843",
      "volume": "64404",
      "turnover": "3689185.09",
      "trades": "345"
    },
    {
      "date": "2023-05-19",
      "bid": "57.10",
      "ask": "57.15",
      "open": "57.00",
      "high": "57.80",
      "low": "57.00",
      "close": "57.20",
      "average": "57.344",
      "volume": "214949",
      "turnover": "12326211.11",
      "trades": "1021"
    },
    {
      "date": "2023-05-22",
      "bid": "56.60",
      "ask": "56.65",
      "open": "57.20",
      "high": "57.25",
      "low": "56.05",
      "close": "56.60",
      "average": "56.5835",
      "volume": "176770",
      "turnover": "10002523.44",
      "trades": "651"
    },
    {
      "date": "2023-05-23",
      "bid": "56.90",
      "ask": "57.00",
      "open": "56.65",
      "high": "57.25",
      "low": "56.25",
      "close": "57.15",
      "average": "57.0226",
      "volume": "102868",
      "turnover": "5865746.2",
      "trades": "525"
    },
    {
      "date": "2023-05-24",
      "bid": "55.50",
      "ask": "55.65",
      "open": "56.50",
      "high": "56.50",
      "low": "55.45",
      "close": "55.80",
      "average": "55.7811",
      "volume": "841441",
      "turnover": "46938745.04",
      "trades": "698"
    },
    {
      "date": "2023-05-25",
      "bid": "54.80",
      "ask": "54.90",
      "open": "55.80",
      "high": "56.55",
      "low": "54.75",
      "close": "54.75",
      "average": "55.3277",
      "volume": "155296",
      "turnover": "8592173.69",
      "trades": "742"
    },
    {
      "date": "2023-05-26",
      "bid": "55.90",
      "ask": "56.00",
      "open": "54.60",
      "high": "56.05",
      "low": "53.90",
      "close": "56.00",
      "average": "55.457",
      "volume": "178145",
      "turnover": "9879383.69",
      "trades": "786"
    },
    {
      "date": "2023-05-29",
      "bid": "56.75",
      "ask": "56.85",
      "open": "56.05",
      "high": "57.15",
      "low": "56.05",
      "close": "56.85",
      "average": "56.7528",
      "volume": "99757",
      "turnover": "5661485.45",
      "trades": "562"
    },
    {
      "date": "2023-05-30",
      "bid": "56.50",
      "ask": "56.75",
      "open": "56.90",
      "high": "57.60",
      "low": "56.50",
      "close": "56.50",
      "average": "56.9898",
      "volume": "187605",
      "turnover": "10691586.5",
      "trades": "647"
    },
    {
      "date": "2023-05-31",
      "bid": "57.50",
      "ask": "57.65",
      "open": "56.50",
      "high": "57.75",
      "low": "55.65",
      "close": "57.55",
      "average": "57.4593",
      "volume": "1149963",
      "turnover": "66076185.36",
      "trades": "1038"
    },
    {
      "date": "2023-06-01",
      "bid": "55.20",
      "ask": "55.30",
      "open": "57.55",
      "high": "58.00",
      "low": "55.20",
      "close": "55.35",
      "average": "55.9925",
      "volume": "486250",
      "turnover": "27226523.01",
      "trades": "1232"
    },
    {
      "date": "2023-06-02",
      "bid": "56.35",
      "ask": "56.45",
      "open": "55.55",
      "high": "57.35",
      "low": "55.35",
      "close": "56.35",
      "average": "56.6365",
      "volume": "306080",
      "turnover": "17335256.88",
      "trades": "789"
    },
    {
      "date": "2023-06-05",
      "bid": "56.65",
      "ask": "56.75",
      "open": "56.75",
      "high": "57.05",
      "low": "55.80",
      "close": "56.75",
      "average": "56.166",
      "volume": "803382",
      "turnover": "45124570.39",
      "trades": "521"
    },
    {
      "date": "2023-06-07",
      "bid": "56.65",
      "ask": "56.75",
      "open": "56.75",
      "high": "57.10",
      "low": "56.05",
      "close": "56.80",
      "average": "56.7262",
      "volume": "186950",
      "turnover": "10604938.6",
      "trades": "563"
    },
    {
      "date": "2023-06-08",
      "bid": "55.90",
      "ask": "56.00",
      "open": "56.80",
      "high": "56.80",
      "low": "55.55",
      "close": "55.90",
      "average": "55.9331",
      "volume": "495856",
      "turnover": "27734797.83",
      "trades": "646"
    },
    {
      "date": "2023-06-09",
      "bid": "54.90",
      "ask": "55.00",
      "open": "56.10",
      "high": "56.10",
      "low": "54.75",
      "close": "55.00",
      "average": "55.1848",
      "volume": "173360",
      "turnover": "9566833.9",
      "trades": "507"
    },
    {
      "date": "2023-06-12",
      "bid": "54.65",
      "ask": "54.70",
      "open": "54.95",
      "high": "54.95",
      "low": "54.35",
      "close": "54.80",
      "average": "54.7521",
      "volume": "566509",
      "turnover": "31017549.15",
      "trades": "1329"
    },
    {
      "date": "2023-06-13",
      "bid": "55.95",
      "ask": "56.00",
      "open": "55.90",
      "high": "56.30",
      "low": "55.45",
      "close": "56.00",
      "average": "55.9721",
      "volume": "284210",
      "turnover": "15904140.02",
      "trades": "837"
    },
    {
      "date": "2023-06-14",
      "bid": "55.05",
      "ask": "55.30",
      "open": "56.00",
      "high": "56.30",
      "low": "54.80",
      "close": "54.85",
      "average": "55.0932",
      "volume": "675868",
      "turnover": "37240066.93",
      "trades": "1088"
    },
    {
      "date": "2023-06-15",
      "bid": "53.45",
      "ask": "53.60",
      "open": "55.30",
      "high": "55.35",
      "low": "53.10",
      "close": "53.50",
      "average": "53.7634",
      "volume": "279508",
      "turnover": "15028812.3",
      "trades": "754"
    },
    {
      "date": "2023-06-16",
      "bid": "52.95",
      "ask": "53.00",
      "open": "53.85",
      "high": "53.85",
      "low": "52.95",
      "close": "53.00",
      "average": "53.2303",
      "volume": "565180",
      "turnover": "30078565.11",
      "trades": "735"
    },
    {
      "date": "2023-06-19",
      "bid": "51.25",
      "ask": "51.30",
      "open": "52.75",
      "high": "52.85",
      "low": "51.20",
      "close": "51.30",
      "average": "51.9056",
      "volume": "316580",
      "turnover": "16436690.95",
      "trades": "692"
    },
    {
      "date": "2023-06-20",
      "bid": "50.95",
      "ask": "51.10",
      "open": "51.30",
      "high": "51.80",
      "low": "50.40",
      "close": "51.05",
      "average": "51.0106",
      "volume": "656898",
      "turnover": "33583562.33",
      "trades": "801"
    },
    {
      "date": "2023-06-21",
      "bid": "50.25",
      "ask": "50.45",
      "open": "51.05",
      "high": "51.05",
      "low": "50.20",
      "close": "50.45",
      "average": "50.6708",
      "volume": "887707",
      "turnover": "44981912.35",
      "trades": "608"
    },
    {
      "date": "2023-06-22",
      "bid": "50.05",
      "ask": "50.20",
      "open": "50.35",
      "high": "50.35",
      "low": "49.14",
      "close": "50.20",
      "average": "49.8728",
      "volume": "352065",
      "turnover": "17558447.09",
      "trades": "738"
    },
    {
      "date": "2023-06-26",
      "bid": "49.00",
      "ask": "49.10",
      "open": "50.05",
      "high": "50.05",
      "low": "49.00",
      "close": "49.08",
      "average": "49.5686",
      "volume": "612782",
      "turnover": "30374765.22",
      "trades": "696"
    },
    {
      "date": "2023-06-27",
      "bid": "49.44",
      "ask": "49.50",
      "open": "49.32",
      "high": "49.86",
      "low": "49.08",
      "close": "49.56",
      "average": "49.4036",
      "volume": "1031912",
      "turnover": "51035322.5",
      "trades": "875"
    },
    {
      "date": "2023-06-28",
      "bid": "52.55",
      "ask": "52.65",
      "open": "50.00",
      "high": "53.15",
      "low": "49.58",
      "close": "52.45",
      "average": "51.0718",
      "volume": "774952",
      "turnover": "39578230.76",
      "trades": "932"
    },
    {
      "date": "2023-06-29",
      "bid": "52.35",
      "ask": "52.45",
      "open": "51.50",
      "high": "52.75",
      "low": "51.50",
      "close": "52.45",
      "average": "52.3231",
      "volume": "429178",
      "turnover": "22455903.7",
      "trades": "484"
    },
    {
      "date": "2023-06-30",
      "bid": "54.00",
      "ask": "54.10",
      "open": "52.65",
      "high": "54.25",
      "low": "52.45",
      "close": "53.85",
      "average": "53.7353",
      "volume": "355005",
      "turnover": "19075633.88",
      "trades": "742"
    },
    {
      "date": "2023-07-03",
      "bid": "48.52",
      "ask": "48.60",
      "open": "54.00",
      "high": "54.20",
      "low": "47.30",
      "close": "48.36",
      "average": "50.1249",
      "volume": "1364773",
      "turnover": "68922124.06",
      "trades": "2448"
    },
    {
      "date": "2023-07-04",
      "bid": "49.16",
      "ask": "49.26",
      "open": "48.36",
      "high": "49.26",
      "low": "47.22",
      "close": "49.10",
      "average": "48.4313",
      "volume": "260743",
      "turnover": "12628133.2",
      "trades": "943"
    },
    {
      "date": "2023-07-05",
      "bid": "49.58",
      "ask": "49.66",
      "open": "49.10",
      "high": "49.82",
      "low": "48.60",
      "close": "49.64",
      "average": "49.496",
      "volume": "188535",
      "turnover": "9331762.92",
      "trades": "573"
    },
    {
      "date": "2023-07-06",
      "bid": "49.38",
      "ask": "49.46",
      "open": "49.64",
      "high": "50.30",
      "low": "49.24",
      "close": "49.36",
      "average": "49.7296",
      "volume": "191568",
      "turnover": "9526242.17",
      "trades": "593"
    },
    {
      "date": "2023-07-07",
      "bid": "50.45",
      "ask": "50.55",
      "open": "49.36",
      "high": "50.55",
      "low": "49.36",
      "close": "50.50",
      "average": "50.1816",
      "volume": "112297",
      "turnover": "5633236.49",
      "trades": "533"
    },
    {
      "date": "2023-07-10",
      "bid": "50.20",
      "ask": "50.30",
      "open": "50.50",
      "high": "50.85",
      "low": "49.40",
      "close": "50.20",
      "average": "50.0378",
      "volume": "95816",
      "turnover": "4794449.97",
      "trades": "416"
    },
    {
      "date": "2023-07-11",
      "bid": "49.44",
      "ask": "49.52",
      "open": "50.20",
      "high": "50.50",
      "low": "49.04",
      "close": "49.58",
      "average": "49.5021",
      "volume": "137497",
      "turnover": "6806210.74",
      "trades": "487"
    },
    {
      "date": "2023-07-12",
      "bid": "50.60",
      "ask": "50.65",
      "open": "49.56",
      "high": "50.70",
      "low": "49.02",
      "close": "50.65",
      "average": "50.1781",
      "volume": "95809",
      "turnover": "4806918.68",
      "trades": "418"
    },
    {
      "date": "2023-07-13",
      "bid": "51.00",
      "ask": "51.10",
      "open": "50.70",
      "high": "51.15",
      "low": "50.50",
      "close": "51.00",
      "average": "50.9146",
      "volume": "419973",
      "turnover": "21398216.07",
      "trades": "710"
    },
    {
      "date": "2023-07-14",
      "bid": "48.04",
      "ask": "48.10",
      "open": "50.50",
      "high": "50.65",
      "low": "47.80",
      "close": "48.00",
      "average": "49.058",
      "volume": "740803",
      "turnover": "36311810.28",
      "trades": "1299"
    },
    {
      "date": "2023-07-17",
      "bid": "43.64",
      "ask": "43.70",
      "open": "47.98",
      "high": "47.98",
      "low": "43.60",
      "close": "43.64",
      "average": "44.9297",
      "volume": "794502",
      "turnover": "35696697.86",
      "trades": "2243"
    },
    {
      "date": "2023-07-18",
      "bid": "42.32",
      "ask": "42.40",
      "open": "43.72",
      "high": "44.58",
      "low": "42.24",
      "close": "42.30",
      "average": "43.173",
      "volume": "477313",
      "turnover": "20607643.13",
      "trades": "1671"
    },
    {
      "date": "2023-07-19",
      "bid": "42.82",
      "ask": "42.94",
      "open": "42.24",
      "high": "43.80",
      "low": "42.10",
      "close": "42.96",
      "average": "43.0478",
      "volume": "559597",
      "turnover": "24089463.15",
      "trades": "1833"
    },
    {
      "date": "2023-07-20",
      "bid": "42.46",
      "ask": "42.52",
      "open": "42.22",
      "high": "43.38",
      "low": "42.22",
      "close": "42.24",
      "average": "42.586",
      "volume": "186313",
      "turnover": "7934333.44",
      "trades": "669"
    },
    {
      "date": "2023-07-21",
      "bid": "42.38",
      "ask": "42.44",
      "open": "42.60",
      "high": "42.86",
      "low": "42.06",
      "close": "42.34",
      "average": "42.4142",
      "volume": "203429",
      "turnover": "8628512.57",
      "trades": "817"
    },
    {
      "date": "2023-07-24",
      "bid": "44.06",
      "ask": "44.20",
      "open": "42.08",
      "high": "44.26",
      "low": "42.08",
      "close": "44.18",
      "average": "43.8826",
      "volume": "252132",
      "turnover": "11064211.8",
      "trades": "927"
    },
    {
      "date": "2023-07-25",
      "bid": "44.46",
      "ask": "44.58",
      "open": "44.18",
      "high": "44.78",
      "low": "43.58",
      "close": "44.52",
      "average": "44.2403",
      "volume": "181751",
      "turnover": "8039757.94",
      "trades": "735"
    },
    {
      "date": "2023-07-26",
      "bid": "43.96",
      "ask": "44.00",
      "open": "44.00",
      "high": "44.78",
      "low": "43.52",
      "close": "44.10",
      "average": "44.0194",
      "volume": "146485",
      "turnover": "6448176.24",
      "trades": "664"
    },
    {
      "date": "2023-07-27",
      "bid": "43.98",
      "ask": "44.04",
      "open": "44.10",
      "high": "44.62",
      "low": "43.38",
      "close": "44.06",
      "average": "43.9698",
      "volume": "175843",
      "turnover": "7731779.6",
      "trades": "611"
    },
    {
      "date": "2023-07-28",
      "bid": "42.36",
      "ask": "42.56",
      "open": "44.04",
      "high": "44.24",
      "low": "42.26",
      "close": "42.54",
      "average": "42.8546",
      "volume": "275525",
      "turnover": "11807508.66",
      "trades": "980"
    },
    {
      "date": "2023-07-31",
      "bid": "41.42",
      "ask": "41.46",
      "open": "42.08",
      "high": "42.46",
      "low": "41.14",
      "close": "41.40",
      "average": "41.7144",
      "volume": "242812",
      "turnover": "10129162.86",
      "trades": "764"
    },
    {
      "date": "2023-08-01",
      "bid": "41.20",
      "ask": "41.24",
      "open": "41.40",
      "high": "41.76",
      "low": "40.62",
      "close": "41.30",
      "average": "41.2644",
      "volume": "223100",
      "turnover": "9206083.66",
      "trades": "936"
    },
    {
      "date": "2023-08-02",
      "bid": "40.92",
      "ask": "40.96",
      "open": "41.00",
      "high": "41.66",
      "low": "40.54",
      "close": "40.96",
      "average": "40.9913",
      "volume": "193766",
      "turnover": "7942713.56",
      "trades": "714"
    },
    {
      "date": "2023-08-03",
      "bid": "40.38",
      "ask": "40.42",
      "open": "40.56",
      "high": "40.94",
      "low": "40.26",
      "close": "40.56",
      "average": "40.5691",
      "volume": "138521",
      "turnover": "5619322.09",
      "trades": "645"
    },
    {
      "date": "2023-08-04",
      "bid": "40.90",
      "ask": "40.98",
      "open": "40.40",
      "high": "41.06",
      "low": "40.02",
      "close": "41.06",
      "average": "40.7135",
      "volume": "209514",
      "turnover": "8529983.68",
      "trades": "895"
    },
    {
      "date": "2023-08-07",
      "bid": "39.82",
      "ask": "39.88",
      "open": "40.62",
      "high": "40.86",
      "low": "39.22",
      "close": "39.98",
      "average": "39.8712",
      "volume": "266675",
      "turnover": "10632638.36",
      "trades": "973"
    },
    {
      "date": "2023-08-08",
      "bid": "39.80",
      "ask": "39.82",
      "open": "40.02",
      "high": "40.34",
      "low": "39.60",
      "close": "39.82",
      "average": "39.9227",
      "volume": "219807",
      "turnover": "8775346.61",
      "trades": "631"
    },
    {
      "date": "2023-08-09",
      "bid": "39.58",
      "ask": "39.68",
      "open": "39.94",
      "high": "40.14",
      "low": "39.50",
      "close": "39.76",
      "average": "39.7711",
      "volume": "159963",
      "turnover": "6362036.14",
      "trades": "561"
    },
    {
      "date": "2023-08-10",
      "bid": "39.46",
      "ask": "39.54",
      "open": "40.00",
      "high": "40.36",
      "low": "39.08",
      "close": "39.66",
      "average": "39.6446",
      "volume": "246819",
      "turnover": "9783920.77",
      "trades": "695"
    },
    {
      "date": "2023-08-11",
      "bid": "39.54",
      "ask": "39.64",
      "open": "39.40",
      "high": "40.10",
      "low": "39.36",
      "close": "39.60",
      "average": "39.6638",
      "volume": "129389",
      "turnover": "5132060.24",
      "trades": "508"
    },
    {
      "date": "2023-08-14",
      "bid": "39.78",
      "ask": "39.84",
      "open": "39.60",
      "high": "39.86",
      "low": "38.92",
      "close": "39.80",
      "average": "39.5681",
      "volume": "182119",
      "turnover": "7207343.24",
      "trades": "684"
    },
    {
      "date": "2023-08-15",
      "bid": "40.40",
      "ask": "40.52",
      "open": "39.82",
      "high": "40.94",
      "low": "39.50",
      "close": "40.66",
      "average": "40.4472",
      "volume": "273531",
      "turnover": "11056504.88",
      "trades": "737"
    },
    {
      "date": "2023-08-16",
      "bid": "39.96",
      "ask": "40.02",
      "open": "40.90",
      "high": "40.90",
      "low": "39.44",
      "close": "40.08",
      "average": "40.0213",
      "volume": "190784",
      "turnover": "7635485.34",
      "trades": "639"
    },
    {
      "date": "2023-08-17",
      "bid": "39.70",
      "ask": "39.76",
      "open": "40.08",
      "high": "40.12",
      "low": "39.12",
      "close": "39.72",
      "average": "39.6548",
      "volume": "483441",
      "turnover": "19170757.57",
      "trades": "701"
    },
    {
      "date": "2023-08-18",
      "bid": "38.34",
      "ask": "38.40",
      "open": "39.58",
      "high": "39.58",
      "low": "38.02",
      "close": "38.56",
      "average": "38.515",
      "volume": "296196",
      "turnover": "11408151.5",
      "trades": "987"
    },
    {
      "date": "2023-08-21",
      "bid": "38.24",
      "ask": "38.40",
      "open": "38.64",
      "high": "39.30",
      "low": "38.02",
      "close": "38.62",
      "average": "38.7231",
      "volume": "571555",
      "turnover": "22132372.34",
      "trades": "1537"
    },
    {
      "date": "2023-08-22",
      "bid": "36.50",
      "ask": "36.64",
      "open": "39.00",
      "high": "39.42",
      "low": "34.10",
      "close": "36.58",
      "average": "35.5945",
      "volume": "1964174",
      "turnover": "69910386.38",
      "trades": "5160"
    },
    {
      "date": "2023-08-23",
      "bid": "38.12",
      "ask": "38.24",
      "open": "36.72",
      "high": "38.30",
      "low": "36.72",
      "close": "38.00",
      "average": "37.6558",
      "volume": "1060653",
      "turnover": "39947956.95",
      "trades": "2132"
    },
    {
      "date": "2023-08-24",
      "bid": "37.68",
      "ask": "37.72",
      "open": "38.00",
      "high": "39.10",
      "low": "37.50",
      "close": "37.74",
      "average": "37.9646",
      "volume": "676407",
      "turnover": "25691922.19",
      "trades": "1334"
    },
    {
      "date": "2023-08-25",
      "bid": "36.82",
      "ask": "36.90",
      "open": "37.68",
      "high": "39.36",
      "low": "36.70",
      "close": "36.96",
      "average": "38.1478",
      "volume": "458383",
      "turnover": "17540397.52",
      "trades": "1385"
    },
    {
      "date": "2023-08-28",
      "bid": "37.60",
      "ask": "37.68",
      "open": "37.12",
      "high": "38.10",
      "low": "37.00",
      "close": "37.70",
      "average": "37.4995",
      "volume": "620479",
      "turnover": "23267643.05",
      "trades": "698"
    },
    {
      "date": "2023-08-29",
      "bid": "36.78",
      "ask": "36.94",
      "open": "38.00",
      "high": "38.00",
      "low": "36.44",
      "close": "36.96",
      "average": "36.9647",
      "volume": "432866",
      "turnover": "16001033.12",
      "trades": "1071"
    },
    {
      "date": "2023-08-30",
      "bid": "36.64",
      "ask": "36.72",
      "open": "36.96",
      "high": "37.82",
      "low": "36.48",
      "close": "36.70",
      "average": "36.7765",
      "volume": "263985",
      "turnover": "9708398.94",
      "trades": "624"
    },
    {
      "date": "2023-08-31",
      "bid": "37.24",
      "ask": "37.30",
      "open": "36.70",
      "high": "37.46",
      "low": "36.12",
      "close": "37.30",
      "average": "36.9089",
      "volume": "393614",
      "turnover": "14527874.26",
      "trades": "788"
    },
    {
      "date": "2023-09-01",
      "bid": "35.94",
      "ask": "35.98",
      "open": "36.74",
      "high": "36.86",
      "low": "35.90",
      "close": "35.96",
      "average": "36.2046",
      "volume": "676434",
      "turnover": "24487771.23",
      "trades": "1244"
    },
    {
      "date": "2023-09-04",
      "bid": "36.66",
      "ask": "36.80",
      "open": "35.92",
      "high": "37.44",
      "low": "35.52",
      "close": "36.78",
      "average": "36.382",
      "volume": "397631",
      "turnover": "14475443.46",
      "trades": "742"
    },
    {
      "date": "2023-09-05",
      "bid": "36.66",
      "ask": "36.72",
      "open": "36.66",
      "high": "37.36",
      "low": "36.52",
      "close": "36.76",
      "average": "36.8555",
      "volume": "204697",
      "turnover": "7545851.06",
      "trades": "566"
    },
    {
      "date": "2023-09-06",
      "bid": "36.24",
      "ask": "36.30",
      "open": "36.64",
      "high": "36.86",
      "low": "36.00",
      "close": "36.22",
      "average": "36.3194",
      "volume": "313660",
      "turnover": "11398150.89",
      "trades": "780"
    },
    {
      "date": "2023-09-07",
      "bid": "35.18",
      "ask": "35.24",
      "open": "36.24",
      "high": "36.24",
      "low": "35.18",
      "close": "35.24",
      "average": "35.4385",
      "volume": "260160",
      "turnover": "9219686.88",
      "trades": "806"
    },
    {
      "date": "2023-09-08",
      "bid": "35.44",
      "ask": "35.58",
      "open": "35.20",
      "high": "35.66",
      "low": "34.80",
      "close": "35.56",
      "average": "35.1569",
      "volume": "382957",
      "turnover": "13463652.56",
      "trades": "613"
    },
    {
      "date": "2023-09-11",
      "bid": "35.22",
      "ask": "35.32",
      "open": "35.56",
      "high": "35.60",
      "low": "34.74",
      "close": "35.36",
      "average": "35.186",
      "volume": "276454",
      "turnover": "9727302.06",
      "trades": "625"
    },
    {
      "date": "2023-09-12",
      "bid": "34.50",
      "ask": "34.60",
      "open": "35.36",
      "high": "35.94",
      "low": "34.46",
      "close": "34.46",
      "average": "34.8212",
      "volume": "209164",
      "turnover": "7286019.93",
      "trades": "543"
    },
    {
      "date": "2023-09-13",
      "bid": "33.84",
      "ask": "33.92",
      "open": "34.38",
      "high": "34.40",
      "low": "33.72",
      "close": "33.94",
      "average": "33.9038",
      "volume": "168559",
      "turnover": "5714798.28",
      "trades": "594"
    },
    {
      "date": "2023-09-14",
      "bid": "34.82",
      "ask": "34.98",
      "open": "33.90",
      "high": "34.90",
      "low": "33.26",
      "close": "34.78",
      "average": "34.3121",
      "volume": "198309",
      "turnover": "6804401.34",
      "trades": "659"
    },
    {
      "date": "2023-09-15",
      "bid": "34.70",
      "ask": "34.76",
      "open": "34.68",
      "high": "35.32",
      "low": "34.40",
      "close": "34.80",
      "average": "34.8027",
      "volume": "265800",
      "turnover": "9250565.32",
      "trades": "524"
    },
    {
      "date": "2023-09-18",
      "bid": "33.58",
      "ask": "33.66",
      "open": "34.48",
      "high": "34.48",
      "low": "33.50",
      "close": "33.60",
      "average": "33.8457",
      "volume": "309522",
      "turnover": "10474267.97",
      "trades": "750"
    },
    {
      "date": "2023-09-19",
      "bid": "32.90",
      "ask": "32.98",
      "open": "33.32",
      "high": "33.64",
      "low": "32.74",
      "close": "33.02",
      "average": "33.2185",
      "volume": "367101",
      "turnover": "12197299.42",
      "trades": "811"
    },
    {
      "date": "2023-09-20",
      "bid": "34.14",
      "ask": "34.24",
      "open": "33.00",
      "high": "34.56",
      "low": "32.98",
      "close": "34.22",
      "average": "33.9489",
      "volume": "215997",
      "turnover": "7332851.46",
      "trades": "559"
    },
    {
      "date": "2023-09-21",
      "bid": "33.58",
      "ask": "33.68",
      "open": "33.76",
      "high": "34.50",
      "low": "33.50",
      "close": "33.56",
      "average": "33.9151",
      "volume": "185800",
      "turnover": "6301339.57",
      "trades": "564"
    },
    {
      "date": "2023-09-22",
      "bid": "33.54",
      "ask": "33.62",
      "open": "33.42",
      "high": "33.90",
      "low": "33.04",
      "close": "33.64",
      "average": "33.5924",
      "volume": "263316",
      "turnover": "8845360.5",
      "trades": "652"
    },
    {
      "date": "2023-09-25",
      "bid": "32.98",
      "ask": "33.12",
      "open": "33.64",
      "high": "33.82",
      "low": "32.36",
      "close": "33.06",
      "average": "32.9369",
      "volume": "176292",
      "turnover": "5806510.06",
      "trades": "537"
    },
    {
      "date": "2023-09-26",
      "bid": "31.68",
      "ask": "31.74",
      "open": "32.40",
      "high": "32.66",
      "low": "31.46",
      "close": "31.50",
      "average": "31.8849",
      "volume": "171265",
      "turnover": "5461722.26",
      "trades": "675"
    },
    {
      "date": "2023-09-27",
      "bid": "31.46",
      "ask": "31.50",
      "open": "31.56",
      "high": "32.18",
      "low": "31.36",
      "close": "31.38",
      "average": "31.6175",
      "volume": "198683",
      "turnover": "6284575.05",
      "trades": "691"
    },
    {
      "date": "2023-09-28",
      "bid": "30.96",
      "ask": "31.02",
      "open": "31.38",
      "high": "31.38",
      "low": "30.90",
      "close": "31.20",
      "average": "31.1176",
      "volume": "251321",
      "turnover": "7818140.12",
      "trades": "924"
    },
    {
      "date": "2023-09-29",
      "bid": "32.48",
      "ask": "32.54",
      "open": "31.26",
      "high": "32.76",
      "low": "31.26",
      "close": "32.50",
      "average": "32.4223",
      "volume": "246491",
      "turnover": "7991811.42",
      "trades": "714"
    },
    {
      "date": "2023-10-02",
      "bid": "31.22",
      "ask": "31.28",
      "open": "32.50",
      "high": "33.02",
      "low": "31.18",
      "close": "31.42",
      "average": "31.8812",
      "volume": "406075",
      "turnover": "12958140.42",
      "trades": "691"
    },
    {
      "date": "2023-10-03",
      "bid": "30.40",
      "ask": "30.56",
      "open": "31.42",
      "high": "31.42",
      "low": "30.30",
      "close": "30.56",
      "average": "30.7756",
      "volume": "257255",
      "turnover": "7917360.92",
      "trades": "714"
    },
    {
      "date": "2023-10-04",
      "bid": "30.00",
      "ask": "30.16",
      "open": "30.10",
      "high": "30.61",
      "low": "29.68",
      "close": "30.16",
      "average": "30.1386",
      "volume": "382173",
      "turnover": "11519125.3",
      "trades": "954"
    },
    {
      "date": "2023-10-05",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.24",
      "high": "30.98",
      "low": "29.88",
      "close": "29.98",
      "average": "30.3352",
      "volume": "393649",
      "turnover": "11947219.18",
      "trades": "948"
    },
    {
      "date": "2023-10-06",
      "bid": "29.94",
      "ask": "30.10",
      "open": "30.08",
      "high": "30.18",
      "low": "29.20",
      "close": "30.12",
      "average": "29.8187",
      "volume": "333767",
      "turnover": "9959855.56",
      "trades": "715"
    },
    {
      "date": "2023-10-09",
      "bid": "29.40",
      "ask": "29.58",
      "open": "29.94",
      "high": "30.12",
      "low": "29.40",
      "close": "29.60",
      "average": "29.683",
      "volume": "180938",
      "turnover": "5371174.45",
      "trades": "618"
    },
    {
      "date": "2023-10-10",
      "bid": "30.20",
      "ask": "30.26",
      "open": "29.60",
      "high": "30.58",
      "low": "29.48",
      "close": "30.34",
      "average": "30.0847",
      "volume": "570144",
      "turnover": "17152604.39",
      "trades": "1335"
    },
    {
      "date": "2023-10-11",
      "bid": "31.18",
      "ask": "31.28",
      "open": "30.34",
      "high": "31.42",
      "low": "29.98",
      "close": "31.36",
      "average": "30.8466",
      "volume": "570994",
      "turnover": "17612466.64",
      "trades": "749"
    },
    {
      "date": "2023-10-12",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.36",
      "high": "32.36",
      "low": "31.08",
      "close": "31.74",
      "average": "31.7398",
      "volume": "865075",
      "turnover": "27459780.35",
      "trades": "1062"
    },
    {
      "date": "2023-10-13",
      "bid": "31.74",
      "ask": "31.80",
      "open": "31.62",
      "high": "32.24",
      "low": "31.54",
      "close": "31.94",
      "average": "31.9128",
      "volume": "1058224",
      "turnover": "33784646.68",
      "trades": "1135"
    },
    {
      "date": "2023-10-16",
      "bid": "31.34",
      "ask": "31.42",
      "open": "32.02",
      "high": "32.02",
      "low": "31.26",
      "close": "31.34",
      "average": "31.5049",
      "volume": "241253",
      "turnover": "7602250.09",
      "trades": "643"
    },
    {
      "date": "2023-10-17",
      "bid": "30.10",
      "ask": "30.24",
      "open": "30.94",
      "high": "31.56",
      "low": "29.40",
      "close": "30.18",
      "average": "30.114",
      "volume": "335503",
      "turnover": "10103582.03",
      "trades": "807"
    },
    {
      "date": "2023-10-18",
      "bid": "29.22",
      "ask": "29.34",
      "open": "30.16",
      "high": "30.54",
      "low": "28.90",
      "close": "29.34",
      "average": "29.362",
      "volume": "364084",
      "turnover": "10688162.35",
      "trades": "691"
    },
    {
      "date": "2023-10-19",
      "bid": "29.70",
      "ask": "29.76",
      "open": "29.24",
      "high": "29.96",
      "low": "28.94",
      "close": "29.80",
      "average": "29.6301",
      "volume": "391126",
      "turnover": "11582374.51",
      "trades": "668"
    },
    {
      "date": "2023-10-20",
      "bid": "29.42",
      "ask": "29.56",
      "open": "29.36",
      "high": "30.08",
      "low": "28.90",
      "close": "29.62",
      "average": "29.4412",
      "volume": "485462",
      "turnover": "14306464.9",
      "trades": "898"
    },
    {
      "date": "2023-10-23",
      "bid": "29.70",
      "ask": "29.86",
      "open": "29.62",
      "high": "29.88",
      "low": "28.94",
      "close": "29.78",
      "average": "29.4993",
      "volume": "257084",
      "turnover": "7583685.31",
      "trades": "672"
    },
    {
      "date": "2023-10-24",
      "bid": "29.76",
      "ask": "29.92",
      "open": "30.74",
      "high": "30.76",
      "low": "29.38",
      "close": "29.78",
      "average": "29.8592",
      "volume": "241522",
      "turnover": "7208206.1",
      "trades": "516"
    },
    {
      "date": "2023-10-25",
      "bid": "28.68",
      "ask": "28.78",
      "open": "29.78",
      "high": "29.78",
      "low": "26.90",
      "close": "28.56",
      "average": "28.0045",
      "volume": "1064521",
      "turnover": "29687864.49",
      "trades": "1802"
    },
    {
      "date": "2023-10-26",
      "bid": "29.60",
      "ask": "29.70",
      "open": "28.56",
      "high": "30.10",
      "low": "28.06",
      "close": "29.68",
      "average": "29.3161",
      "volume": "562791",
      "turnover": "16513959.62",
      "trades": "1326"
    },
    {
      "date": "2023-10-27",
      "bid": "30.54",
      "ask": "30.64",
      "open": "31.20",
      "high": "34.70",
      "low": "28.94",
      "close": "30.40",
      "average": "31.354",
      "volume": "1937896",
      "turnover": "60759621.47",
      "trades": "3310"
    },
    {
      "date": "2023-10-30",
      "bid": "30.46",
      "ask": "30.60",
      "open": "30.60",
      "high": "31.00",
      "low": "29.96",
      "close": "30.60",
      "average": "30.5446",
      "volume": "717509",
      "turnover": "21888462.19",
      "trades": "1230"
    },
    {
      "date": "2023-10-31",
      "bid": "31.28",
      "ask": "31.30",
      "open": "30.60",
      "high": "31.30",
      "low": "30.40",
      "close": "31.18",
      "average": "30.9639",
      "volume": "481389",
      "turnover": "14903924.46",
      "trades": "1807"
    },
    {
      "date": "2023-11-01",
      "bid": "31.96",
      "ask": "32.00",
      "open": "31.18",
      "high": "32.06",
      "low": "30.14",
      "close": "32.06",
      "average": "31.5935",
      "volume": "397277",
      "turnover": "12552958.07",
      "trades": "832"
    },
    {
      "date": "2023-11-02",
      "bid": "32.74",
      "ask": "32.80",
      "open": "32.26",
      "high": "33.50",
      "low": "32.26",
      "close": "32.82",
      "average": "32.9807",
      "volume": "510484",
      "turnover": "16837968.67",
      "trades": "1256"
    },
    {
      "date": "2023-11-03",
      "bid": "33.56",
      "ask": "33.64",
      "open": "32.62",
      "high": "33.94",
      "low": "32.62",
      "close": "33.48",
      "average": "33.4808",
      "volume": "271691",
      "turnover": "9096716.39",
      "trades": "571"
    },
    {
      "date": "2023-11-06",
      "bid": "35.56",
      "ask": "35.72",
      "open": "34.00",
      "high": "35.70",
      "low": "33.70",
      "close": "35.54",
      "average": "35.1719",
      "volume": "793378",
      "turnover": "27903482.76",
      "trades": "2032"
    },
    {
      "date": "2023-11-07",
      "bid": "33.90",
      "ask": "33.98",
      "open": "35.24",
      "high": "35.32",
      "low": "33.60",
      "close": "33.70",
      "average": "34.1857",
      "volume": "403852",
      "turnover": "13805952.76",
      "trades": "1230"
    },
    {
      "date": "2023-11-08",
      "bid": "33.18",
      "ask": "33.26",
      "open": "33.40",
      "high": "33.70",
      "low": "32.82",
      "close": "33.16",
      "average": "33.2132",
      "volume": "358152",
      "turnover": "11896028.99",
      "trades": "688"
    },
    {
      "date": "2023-11-09",
      "bid": "34.46",
      "ask": "34.48",
      "open": "33.16",
      "high": "34.54",
      "low": "32.74",
      "close": "34.32",
      "average": "34.0467",
      "volume": "290891",
      "turnover": "9903890.19",
      "trades": "564"
    },
    {
      "date": "2023-11-10",
      "bid": "33.10",
      "ask": "33.18",
      "open": "34.32",
      "high": "34.40",
      "low": "32.80",
      "close": "32.92",
      "average": "33.2062",
      "volume": "192801",
      "turnover": "6402147.42",
      "trades": "716"
    },
    {
      "date": "2023-11-13",
      "bid": "32.64",
      "ask": "32.78",
      "open": "32.92",
      "high": "33.24",
      "low": "32.28",
      "close": "32.72",
      "average": "32.7035",
      "volume": "281833",
      "turnover": "9221561.63",
      "trades": "527"
    },
    {
      "date": "2023-11-14",
      "bid": "35.14",
      "ask": "35.20",
      "open": "32.72",
      "high": "35.52",
      "low": "32.48",
      "close": "35.26",
      "average": "34.8082",
      "volume": "577121",
      "turnover": "20084013.86",
      "trades": "943"
    },
    {
      "date": "2023-11-15",
      "bid": "35.88",
      "ask": "35.96",
      "open": "35.26",
      "high": "37.54",
      "low": "34.96",
      "close": "35.96",
      "average": "36.5279",
      "volume": "1075840",
      "turnover": "39310055.68",
      "trades": "1822"
    },
    {
      "date": "2023-11-16",
      "bid": "35.54",
      "ask": "35.64",
      "open": "35.38",
      "high": "35.86",
      "low": "35.18",
      "close": "35.50",
      "average": "35.4893",
      "volume": "445713",
      "turnover": "15829682.92",
      "trades": "711"
    },
    {
      "date": "2023-11-17",
      "bid": "36.10",
      "ask": "36.24",
      "open": "35.60",
      "high": "36.72",
      "low": "35.60",
      "close": "36.22",
      "average": "36.2503",
      "volume": "361153",
      "turnover": "13091072.79",
      "trades": "964"
    },
    {
      "date": "2023-11-20",
      "bid": "36.70",
      "ask": "36.76",
      "open": "36.22",
      "high": "37.12",
      "low": "36.22",
      "close": "36.64",
      "average": "36.6666",
      "volume": "343481",
      "turnover": "12591847.44",
      "trades": "708"
    },
    {
      "date": "2023-11-21",
      "bid": "36.22",
      "ask": "36.30",
      "open": "36.64",
      "high": "37.24",
      "low": "35.64",
      "close": "36.08",
      "average": "36.3949",
      "volume": "462836",
      "turnover": "16845048.3",
      "trades": "808"
    },
    {
      "date": "2023-11-22",
      "bid": "35.88",
      "ask": "35.98",
      "open": "36.16",
      "high": "36.60",
      "low": "35.80",
      "close": "35.94",
      "average": "36.162",
      "volume": "159239",
      "turnover": "5758875.54",
      "trades": "588"
    },
    {
      "date": "2023-11-23",
      "bid": "35.82",
      "ask": "35.90",
      "open": "36.08",
      "high": "37.14",
      "low": "35.80",
      "close": "35.92",
      "average": "36.3698",
      "volume": "242002",
      "turnover": "8801646.96",
      "trades": "552"
    },
    {
      "date": "2023-11-24",
      "bid": "35.96",
      "ask": "36.00",
      "open": "35.90",
      "high": "36.26",
      "low": "35.32",
      "close": "36.06",
      "average": "35.8713",
      "volume": "200433",
      "turnover": "7189807.92",
      "trades": "611"
    },
    {
      "date": "2023-11-27",
      "bid": "34.32",
      "ask": "34.38",
      "open": "36.16",
      "high": "36.20",
      "low": "34.26",
      "close": "34.40",
      "average": "34.8081",
      "volume": "445810",
      "turnover": "15518363.4",
      "trades": "1082"
    },
    {
      "date": "2023-11-28",
      "bid": "33.86",
      "ask": "33.90",
      "open": "34.50",
      "high": "34.78",
      "low": "33.74",
      "close": "33.80",
      "average": "34.0076",
      "volume": "312853",
      "turnover": "10639373.63",
      "trades": "747"
    },
    {
      "date": "2023-11-29",
      "bid": "34.50",
      "ask": "34.54",
      "open": "33.80",
      "high": "35.44",
      "low": "33.80",
      "close": "34.56",
      "average": "34.6011",
      "volume": "476552",
      "turnover": "16489696.68",
      "trades": "843"
    },
    {
      "date": "2023-11-30",
      "bid": "32.82",
      "ask": "33.02",
      "open": "34.56",
      "high": "35.20",
      "low": "32.82",
      "close": "33.08",
      "average": "33.4446",
      "volume": "946360",
      "turnover": "31672980.71",
      "trades": "1697"
    },
    {
      "date": "2023-12-01",
      "bid": "34.08",
      "ask": "34.20",
      "open": "33.08",
      "high": "34.44",
      "low": "32.88",
      "close": "34.14",
      "average": "33.8948",
      "volume": "418594",
      "turnover": "14188180.7",
      "trades": "1183"
    },
    {
      "date": "2023-12-04",
      "bid": "33.74",
      "ask": "33.82",
      "open": "33.56",
      "high": "34.64",
      "low": "33.56",
      "close": "33.76",
      "average": "33.9175",
      "volume": "185163",
      "turnover": "6280287.78",
      "trades": "494"
    },
    {
      "date": "2023-12-05",
      "bid": "35.22",
      "ask": "35.40",
      "open": "33.92",
      "high": "36.96",
      "low": "33.76",
      "close": "35.20",
      "average": "35.6246",
      "volume": "478931",
      "turnover": "17058781.75",
      "trades": "1087"
    },
    {
      "date": "2023-12-06",
      "bid": "36.60",
      "ask": "36.68",
      "open": "35.20",
      "high": "36.90",
      "low": "35.06",
      "close": "36.60",
      "average": "36.2771",
      "volume": "303229",
      "turnover": "11000980.77",
      "trades": "625"
    },
    {
      "date": "2023-12-07",
      "bid": "37.16",
      "ask": "37.26",
      "open": "36.34",
      "high": "37.40",
      "low": "36.08",
      "close": "37.26",
      "average": "36.9188",
      "volume": "428258",
      "turnover": "15805611.18",
      "trades": "618"
    },
    {
      "date": "2023-12-08",
      "bid": "37.80",
      "ask": "37.88",
      "open": "37.42",
      "high": "38.40",
      "low": "37.42",
      "close": "37.80",
      "average": "37.9594",
      "volume": "556748",
      "turnover": "21135867.7",
      "trades": "1047"
    },
    {
      "date": "2023-12-11",
      "bid": "38.02",
      "ask": "38.12",
      "open": "37.80",
      "high": "38.28",
      "low": "37.14",
      "close": "38.00",
      "average": "37.8261",
      "volume": "330941",
      "turnover": "12517768.5",
      "trades": "702"
    },
    {
      "date": "2023-12-12",
      "bid": "37.28",
      "ask": "37.50",
      "open": "38.00",
      "high": "38.10",
      "low": "37.32",
      "close": "37.46",
      "average": "37.707",
      "volume": "252497",
      "turnover": "9524064.44",
      "trades": "430"
    },
    {
      "date": "2023-12-13",
      "bid": "37.20",
      "ask": "37.32",
      "open": "37.30",
      "high": "37.78",
      "low": "37.00",
      "close": "37.20",
      "average": "37.3337",
      "volume": "202837",
      "turnover": "7572629.74",
      "trades": "495"
    },
    {
      "date": "2023-12-14",
      "bid": "40.82",
      "ask": "40.86",
      "open": "38.00",
      "high": "41.10",
      "low": "38.00",
      "close": "40.92",
      "average": "40.2396",
      "volume": "918268",
      "turnover": "36956558.43",
      "trades": "1944"
    },
    {
      "date": "2023-12-15",
      "bid": "41.38",
      "ask": "41.50",
      "open": "41.00",
      "high": "42.20",
      "low": "40.96",
      "close": "41.52",
      "average": "41.593",
      "volume": "711900",
      "turnover": "29618265.7",
      "trades": "1357"
    },
    {
      "date": "2023-12-18",
      "bid": "41.20",
      "ask": "41.30",
      "open": "41.26",
      "high": "41.28",
      "low": "40.24",
      "close": "41.20",
      "average": "40.9745",
      "volume": "332915",
      "turnover": "13640541.19",
      "trades": "774"
    },
    {
      "date": "2023-12-19",
      "bid": "42.00",
      "ask": "42.06",
      "open": "41.20",
      "high": "42.68",
      "low": "41.16",
      "close": "41.92",
      "average": "42.1777",
      "volume": "499666",
      "turnover": "21066082.98",
      "trades": "626"
    },
    {
      "date": "2023-12-20",
      "bid": "41.30",
      "ask": "41.44",
      "open": "42.00",
      "high": "42.32",
      "low": "41.00",
      "close": "41.36",
      "average": "41.6828",
      "volume": "318863",
      "turnover": "13290527.03",
      "trades": "618"
    },
    {
      "date": "2023-12-21",
      "bid": "40.64",
      "ask": "40.78",
      "open": "41.04",
      "high": "41.22",
      "low": "40.14",
      "close": "40.82",
      "average": "40.7953",
      "volume": "250350",
      "turnover": "10213140.13",
      "trades": "469"
    },
    {
      "date": "2023-12-22",
      "bid": "40.24",
      "ask": "40.46",
      "open": "40.66",
      "high": "41.02",
      "low": "39.98",
      "close": "40.44",
      "average": "40.4557",
      "volume": "217162",
      "turnover": "8781724.77",
      "trades": "563"
    },
    {
      "date": "2023-12-27",
      "bid": "41.00",
      "ask": "41.10",
      "open": "40.52",
      "high": "41.50",
      "low": "40.52",
      "close": "41.06",
      "average": "41.0968",
      "volume": "335878",
      "turnover": "13806918.07",
      "trades": "836"
    },
    {
      "date": "2023-12-28",
      "bid": "41.42",
      "ask": "41.46",
      "open": "41.06",
      "high": "41.60",
      "low": "41.06",
      "close": "41.46",
      "average": "41.3843",
      "volume": "154271",
      "turnover": "6384390.74",
      "trades": "447"
    },
    {
      "date": "2023-12-29",
      "bid": "40.80",
      "ask": "40.88",
      "open": "41.38",
      "high": "41.50",
      "low": "40.72",
      "close": "40.90",
      "average": "41.0194",
      "volume": "182088",
      "turnover": "7469138.42",
      "trades": "587"
    },
    {
      "date": "2024-01-02",
      "bid": "39.90",
      "ask": "39.98",
      "open": "41.00",
      "high": "41.40",
      "low": "39.86",
      "close": "40.02",
      "average": "40.2771",
      "volume": "252709",
      "turnover": "10180353.55",
      "trades": "738"
    },
    {
      "date": "2024-01-03",
      "bid": "39.50",
      "ask": "39.62",
      "open": "40.02",
      "high": "40.02",
      "low": "38.76",
      "close": "39.60",
      "average": "39.3629",
      "volume": "328870",
      "turnover": "12907143.75",
      "trades": "622"
    },
    {
      "date": "2024-01-04",
      "bid": "40.36",
      "ask": "40.42",
      "open": "39.60",
      "high": "40.60",
      "low": "39.20",
      "close": "40.30",
      "average": "40.2517",
      "volume": "155567",
      "turnover": "6260456.61",
      "trades": "469"
    },
    {
      "date": "2024-01-05",
      "bid": "39.84",
      "ask": "39.92",
      "open": "40.30",
      "high": "40.30",
      "low": "39.48",
      "close": "40.06",
      "average": "39.9258",
      "volume": "89106",
      "turnover": "3557567.46",
      "trades": "284"
    },
    {
      "date": "2024-01-08",
      "bid": "41.00",
      "ask": "41.06",
      "open": "40.06",
      "high": "41.10",
      "low": "39.80",
      "close": "41.00",
      "average": "40.5985",
      "volume": "122371",
      "turnover": "4964399.38",
      "trades": "506"
    },
    {
      "date": "2024-01-09",
      "bid": "41.48",
      "ask": "41.58",
      "open": "41.50",
      "high": "41.92",
      "low": "41.00",
      "close": "41.36",
      "average": "41.4361",
      "volume": "193145",
      "turnover": "8004529.82",
      "trades": "564"
    },
    {
      "date": "2024-01-10",
      "bid": "40.42",
      "ask": "40.48",
      "open": "41.22",
      "high": "41.80",
      "low": "40.12",
      "close": "40.46",
      "average": "40.6861",
      "volume": "135344",
      "turnover": "5507027.01",
      "trades": "501"
    },
    {
      "date": "2024-01-11",
      "bid": "41.78",
      "ask": "41.88",
      "open": "40.32",
      "high": "42.72",
      "low": "40.32",
      "close": "41.74",
      "average": "42.2173",
      "volume": "439449",
      "turnover": "18550933.64",
      "trades": "952"
    },
    {
      "date": "2024-01-12",
      "bid": "43.30",
      "ask": "43.52",
      "open": "41.74",
      "high": "43.68",
      "low": "41.72",
      "close": "43.40",
      "average": "43.1522",
      "volume": "224609",
      "turnover": "9692182.02",
      "trades": "822"
    },
    {
      "date": "2024-01-15",
      "bid": "44.70",
      "ask": "44.84",
      "open": "43.40",
      "high": "45.12",
      "low": "42.82",
      "close": "44.80",
      "average": "44.4453",
      "volume": "1095810",
      "turnover": "48683526.64",
      "trades": "2114"
    },
    {
      "date": "2024-01-16",
      "bid": "43.26",
      "ask": "43.40",
      "open": "44.48",
      "high": "44.76",
      "low": "43.20",
      "close": "43.34",
      "average": "43.8171",
      "volume": "669708",
      "turnover": "29349107.5",
      "trades": "1192"
    },
    {
      "date": "2024-01-17",
      "bid": "41.54",
      "ask": "41.64",
      "open": "42.86",
      "high": "42.90",
      "low": "41.16",
      "close": "41.54",
      "average": "42.0438",
      "volume": "578910",
      "turnover": "24272929.81",
      "trades": "1003"
    },
    {
      "date": "2024-01-18",
      "bid": "42.74",
      "ask": "42.82",
      "open": "41.54",
      "high": "42.88",
      "low": "41.54",
      "close": "42.64",
      "average": "42.4636",
      "volume": "258260",
      "turnover": "10965431.68",
      "trades": "656"
    },
    {
      "date": "2024-01-19",
      "bid": "39.60",
      "ask": "39.68",
      "open": "42.64",
      "high": "42.66",
      "low": "39.38",
      "close": "39.38",
      "average": "40.7005",
      "volume": "371834",
      "turnover": "15128269.87",
      "trades": "1341"
    },
    {
      "date": "2024-01-22",
      "bid": "39.78",
      "ask": "40.00",
      "open": "39.50",
      "high": "40.82",
      "low": "39.50",
      "close": "39.92",
      "average": "40.1112",
      "volume": "370856",
      "turnover": "14875428.6",
      "trades": "783"
    },
    {
      "date": "2024-01-23",
      "bid": "40.90",
      "ask": "41.00",
      "open": "39.92",
      "high": "42.04",
      "low": "39.90",
      "close": "40.90",
      "average": "41.0453",
      "volume": "390417",
      "turnover": "16026673.07",
      "trades": "829"
    },
    {
      "date": "2024-01-24",
      "bid": "40.48",
      "ask": "40.62",
      "open": "41.74",
      "high": "42.02",
      "low": "40.46",
      "close": "40.50",
      "average": "40.983",
      "volume": "325021",
      "turnover": "13319564.14",
      "trades": "654"
    },
    {
      "date": "2024-01-25",
      "bid": "40.94",
      "ask": "41.16",
      "open": "40.04",
      "high": "41.14",
      "low": "40.04",
      "close": "41.02",
      "average": "40.6196",
      "volume": "139450",
      "turnover": "5664409.84",
      "trades": "614"
    },
    {
      "date": "2024-01-26",
      "bid": "41.06",
      "ask": "41.26",
      "open": "41.02",
      "high": "41.74",
      "low": "40.52",
      "close": "41.04",
      "average": "41.0862",
      "volume": "206140",
      "turnover": "8470829.81",
      "trades": "419"
    },
    {
      "date": "2024-01-29",
      "bid": "40.98",
      "ask": "41.08",
      "open": "41.00",
      "high": "41.48",
      "low": "40.04",
      "close": "41.14",
      "average": "40.7061",
      "volume": "254221",
      "turnover": "10348277.13",
      "trades": "739"
    },
    {
      "date": "2024-01-30",
      "bid": "42.02",
      "ask": "42.24",
      "open": "40.94",
      "high": "42.76",
      "low": "40.94",
      "close": "42.10",
      "average": "42.1831",
      "volume": "411784",
      "turnover": "17375192.67",
      "trades": "682"
    },
    {
      "date": "2024-01-31",
      "bid": "41.70",
      "ask": "41.92",
      "open": "40.80",
      "high": "42.04",
      "low": "39.64",
      "close": "41.72",
      "average": "41.1591",
      "volume": "458050",
      "turnover": "18858782.57",
      "trades": "1182"
    },
    {
      "date": "2024-02-01",
      "bid": "42.28",
      "ask": "42.38",
      "open": "41.24",
      "high": "43.16",
      "low": "41.14",
      "close": "42.34",
      "average": "42.4551",
      "volume": "286446",
      "turnover": "12165663.12",
      "trades": "753"
    },
    {
      "date": "2024-02-02",
      "bid": "41.54",
      "ask": "41.64",
      "open": "42.74",
      "high": "43.50",
      "low": "41.54",
      "close": "41.60",
      "average": "42.8657",
      "volume": "298102",
      "turnover": "12778048.48",
      "trades": "665"
    },
    {
      "date": "2024-02-05",
      "bid": "38.50",
      "ask": "38.58",
      "open": "41.00",
      "high": "41.42",
      "low": "37.74",
      "close": "38.50",
      "average": "39.0405",
      "volume": "624409",
      "turnover": "24367397.55",
      "trades": "1724"
    },
    {
      "date": "2024-02-06",
      "bid": "39.62",
      "ask": "39.70",
      "open": "38.52",
      "high": "40.80",
      "low": "38.52",
      "close": "39.54",
      "average": "39.8633",
      "volume": "726005",
      "turnover": "28978765.9",
      "trades": "1459"
    },
    {
      "date": "2024-02-07",
      "bid": "40.42",
      "ask": "40.48",
      "open": "39.50",
      "high": "40.58",
      "low": "39.08",
      "close": "40.42",
      "average": "40.1398",
      "volume": "218357",
      "turnover": "8766191.27",
      "trades": "694"
    },
    {
      "date": "2024-02-08",
      "bid": "40.42",
      "ask": "40.52",
      "open": "40.50",
      "high": "41.64",
      "low": "40.44",
      "close": "40.44",
      "average": "40.7443",
      "volume": "297647",
      "turnover": "12127864.5",
      "trades": "931"
    },
    {
      "date": "2024-02-09",
      "bid": "40.00",
      "ask": "40.10",
      "open": "40.54",
      "high": "41.54",
      "low": "39.94",
      "close": "39.94",
      "average": "40.3221",
      "volume": "115792",
      "turnover": "4669163.23",
      "trades": "488"
    },
    {
      "date": "2024-02-12",
      "bid": "40.44",
      "ask": "40.52",
      "open": "39.94",
      "high": "41.50",
      "low": "39.94",
      "close": "40.54",
      "average": "40.6546",
      "volume": "259175",
      "turnover": "10538982.92",
      "trades": "652"
    },
    {
      "date": "2024-02-13",
      "bid": "40.50",
      "ask": "40.52",
      "open": "40.40",
      "high": "41.24",
      "low": "39.14",
      "close": "40.58",
      "average": "40.2887",
      "volume": "480229",
      "turnover": "19347780.23",
      "trades": "940"
    },
    {
      "date": "2024-02-14",
      "bid": "40.18",
      "ask": "40.26",
      "open": "40.58",
      "high": "40.94",
      "low": "40.00",
      "close": "40.42",
      "average": "40.5417",
      "volume": "343441",
      "turnover": "13923668.46",
      "trades": "833"
    },
    {
      "date": "2024-02-15",
      "bid": "39.70",
      "ask": "39.96",
      "open": "40.00",
      "high": "40.78",
      "low": "37.28",
      "close": "39.62",
      "average": "39.284",
      "volume": "665502",
      "turnover": "26146650.2",
      "trades": "1456"
    },
    {
      "date": "2024-02-16",
      "bid": "40.96",
      "ask": "41.00",
      "open": "39.62",
      "high": "41.20",
      "low": "38.92",
      "close": "41.20",
      "average": "40.1537",
      "volume": "417724",
      "turnover": "16786834.73",
      "trades": "904"
    },
    {
      "date": "2024-02-19",
      "bid": "39.52",
      "ask": "39.58",
      "open": "40.76",
      "high": "41.20",
      "low": "38.86",
      "close": "39.42",
      "average": "39.668",
      "volume": "532587",
      "turnover": "21163604.63",
      "trades": "1794"
    },
    {
      "date": "2024-02-20",
      "bid": "38.94",
      "ask": "39.02",
      "open": "39.42",
      "high": "40.12",
      "low": "38.90",
      "close": "38.96",
      "average": "39.5164",
      "volume": "321649",
      "turnover": "12706592.21",
      "trades": "935"
    },
    {
      "date": "2024-02-21",
      "bid": "38.28",
      "ask": "38.50",
      "open": "38.98",
      "high": "39.06",
      "low": "38.28",
      "close": "38.44",
      "average": "38.4956",
      "volume": "270342",
      "turnover": "10406964.69",
      "trades": "751"
    },
    {
      "date": "2024-02-22",
      "bid": "39.12",
      "ask": "39.20",
      "open": "38.44",
      "high": "39.50",
      "low": "38.44",
      "close": "39.06",
      "average": "39.0076",
      "volume": "156897",
      "turnover": "6120168.08",
      "trades": "712"
    },
    {
      "date": "2024-02-23",
      "bid": "38.40",
      "ask": "38.48",
      "open": "39.06",
      "high": "39.12",
      "low": "38.38",
      "close": "38.40",
      "average": "38.6945",
      "volume": "223771",
      "turnover": "8658251.56",
      "trades": "493"
    },
    {
      "date": "2024-02-26",
      "bid": "38.80",
      "ask": "39.10",
      "open": "38.32",
      "high": "39.48",
      "low": "37.98",
      "close": "39.14",
      "average": "38.8342",
      "volume": "296483",
      "turnover": "11513624.81",
      "trades": "653"
    },
    {
      "date": "2024-02-27",
      "bid": "39.46",
      "ask": "39.58",
      "open": "39.14",
      "high": "39.92",
      "low": "38.76",
      "close": "39.46",
      "average": "39.4135",
      "volume": "172416",
      "turnover": "6795523.44",
      "trades": "498"
    },
    {
      "date": "2024-02-28",
      "bid": "39.20",
      "ask": "39.28",
      "open": "39.04",
      "high": "39.46",
      "low": "38.68",
      "close": "39.04",
      "average": "39.0486",
      "volume": "231093",
      "turnover": "9023581.16",
      "trades": "625"
    },
    {
      "date": "2024-02-29",
      "bid": "37.76",
      "ask": "37.84",
      "open": "39.04",
      "high": "39.44",
      "low": "37.66",
      "close": "37.70",
      "average": "38.2995",
      "volume": "511506",
      "turnover": "19610056.55",
      "trades": "1050"
    },
    {
      "date": "2024-03-01",
      "bid": "37.72",
      "ask": "37.82",
      "open": "37.70",
      "high": "38.04",
      "low": "37.10",
      "close": "37.72",
      "average": "37.639",
      "volume": "612719",
      "turnover": "23056575.23",
      "trades": "2273"
    },
    {
      "date": "2024-03-04",
      "bid": "36.06",
      "ask": "36.12",
      "open": "37.70",
      "high": "38.00",
      "low": "35.90",
      "close": "35.90",
      "average": "36.4199",
      "volume": "325298",
      "turnover": "11847172.87",
      "trades": "1396"
    },
    {
      "date": "2024-03-05",
      "bid": "36.36",
      "ask": "36.40",
      "open": "35.80",
      "high": "37.10",
      "low": "35.54",
      "close": "36.30",
      "average": "36.6126",
      "volume": "422236",
      "turnover": "15458230.41",
      "trades": "927"
    },
    {
      "date": "2024-03-06",
      "bid": "36.70",
      "ask": "36.76",
      "open": "36.30",
      "high": "36.90",
      "low": "36.18",
      "close": "36.76",
      "average": "36.567",
      "volume": "244662",
      "turnover": "8946313.26",
      "trades": "652"
    },
    {
      "date": "2024-03-07",
      "bid": "37.30",
      "ask": "37.38",
      "open": "36.68",
      "high": "37.56",
      "low": "36.18",
      "close": "37.42",
      "average": "37.092",
      "volume": "241772",
      "turnover": "8960763.59",
      "trades": "505"
    },
    {
      "date": "2024-03-08",
      "bid": "38.46",
      "ask": "38.54",
      "open": "37.42",
      "high": "38.64",
      "low": "37.36",
      "close": "38.52",
      "average": "37.9513",
      "volume": "317264",
      "turnover": "12045813.19",
      "trades": "673"
    },
    {
      "date": "2024-03-11",
      "bid": "38.20",
      "ask": "38.36",
      "open": "38.20",
      "high": "38.62",
      "low": "38.14",
      "close": "38.22",
      "average": "38.3446",
      "volume": "203498",
      "turnover": "7802761.54",
      "trades": "555"
    },
    {
      "date": "2024-03-12",
      "bid": "39.04",
      "ask": "39.12",
      "open": "38.22",
      "high": "39.28",
      "low": "38.20",
      "close": "39.12",
      "average": "38.9776",
      "volume": "256785",
      "turnover": "9997536.82",
      "trades": "536"
    },
    {
      "date": "2024-03-13",
      "bid": "39.02",
      "ask": "39.04",
      "open": "39.12",
      "high": "39.14",
      "low": "38.84",
      "close": "39.08",
      "average": "39.0484",
      "volume": "137583",
      "turnover": "5368889.87",
      "trades": "425"
    },
    {
      "date": "2024-03-14",
      "bid": "39.30",
      "ask": "39.38",
      "open": "39.08",
      "high": "39.38",
      "low": "38.86",
      "close": "39.26",
      "average": "39.1293",
      "volume": "251085",
      "turnover": "9820488",
      "trades": "665"
    },
    {
      "date": "2024-03-15",
      "bid": "39.30",
      "ask": "39.36",
      "open": "39.26",
      "high": "39.70",
      "low": "39.04",
      "close": "39.48",
      "average": "39.4528",
      "volume": "420786",
      "turnover": "16599889.66",
      "trades": "690"
    },
    {
      "date": "2024-03-18",
      "bid": "38.10",
      "ask": "38.18",
      "open": "39.48",
      "high": "39.48",
      "low": "37.54",
      "close": "38.24",
      "average": "38.1553",
      "volume": "220468",
      "turnover": "8410394.5",
      "trades": "745"
    },
    {
      "date": "2024-03-19",
      "bid": "38.40",
      "ask": "38.48",
      "open": "37.62",
      "high": "38.54",
      "low": "37.62",
      "close": "38.54",
      "average": "38.2872",
      "volume": "158891",
      "turnover": "6076467.99",
      "trades": "430"
    },
    {
      "date": "2024-03-20",
      "bid": "38.82",
      "ask": "38.92",
      "open": "38.44",
      "high": "39.10",
      "low": "38.28",
      "close": "39.00",
      "average": "38.899",
      "volume": "197370",
      "turnover": "7668889.02",
      "trades": "400"
    },
    {
      "date": "2024-03-21",
      "bid": "41.20",
      "ask": "41.26",
      "open": "39.40",
      "high": "41.42",
      "low": "39.38",
      "close": "41.20",
      "average": "40.5877",
      "volume": "355856",
      "turnover": "14447583.38",
      "trades": "871"
    },
    {
      "date": "2024-03-22",
      "bid": "42.56",
      "ask": "42.66",
      "open": "40.90",
      "high": "42.82",
      "low": "40.86",
      "close": "42.44",
      "average": "42.1046",
      "volume": "312221",
      "turnover": "13150084.17",
      "trades": "1002"
    },
    {
      "date": "2024-03-25",
      "bid": "42.52",
      "ask": "42.60",
      "open": "42.02",
      "high": "42.74",
      "low": "41.70",
      "close": "42.44",
      "average": "42.2062",
      "volume": "284053",
      "turnover": "11989496.97",
      "trades": "958"
    },
    {
      "date": "2024-03-26",
      "bid": "42.78",
      "ask": "42.86",
      "open": "42.82",
      "high": "43.42",
      "low": "41.86",
      "close": "42.76",
      "average": "42.6928",
      "volume": "302079",
      "turnover": "12897939.12",
      "trades": "936"
    },
    {
      "date": "2024-03-27",
      "bid": "43.70",
      "ask": "43.78",
      "open": "42.68",
      "high": "43.78",
      "low": "41.58",
      "close": "43.56",
      "average": "43.1253",
      "volume": "330036",
      "turnover": "14231725.39",
      "trades": "1001"
    },
    {
      "date": "2024-03-28",
      "bid": "42.60",
      "ask": "42.70",
      "open": "43.54",
      "high": "43.54",
      "low": "42.28",
      "close": "42.28",
      "average": "42.7008",
      "volume": "218995",
      "turnover": "9357755.07",
      "trades": "687"
    },
    {
      "date": "2024-04-02",
      "bid": "42.88",
      "ask": "43.00",
      "open": "41.74",
      "high": "43.70",
      "low": "40.40",
      "close": "42.82",
      "average": "42.708",
      "volume": "510769",
      "turnover": "21813903.56",
      "trades": "1488"
    },
    {
      "date": "2024-04-03",
      "bid": "42.92",
      "ask": "42.98",
      "open": "42.48",
      "high": "43.04",
      "low": "40.74",
      "close": "42.90",
      "average": "42.3492",
      "volume": "309028",
      "turnover": "13098591.18",
      "trades": "1180"
    },
    {
      "date": "2024-04-04",
      "bid": "43.80",
      "ask": "43.88",
      "open": "42.86",
      "high": "43.98",
      "low": "42.60",
      "close": "43.70",
      "average": "43.3263",
      "volume": "266893",
      "turnover": "11565731.89",
      "trades": "850"
    },
    {
      "date": "2024-04-05",
      "bid": "43.08",
      "ask": "43.12",
      "open": "43.46",
      "high": "44.18",
      "low": "42.88",
      "close": "43.08",
      "average": "43.5012",
      "volume": "576835",
      "turnover": "25097191.54",
      "trades": "1121"
    },
    {
      "date": "2024-04-08",
      "bid": "43.12",
      "ask": "43.24",
      "open": "43.08",
      "high": "43.74",
      "low": "42.02",
      "close": "43.24",
      "average": "43.0204",
      "volume": "222619",
      "turnover": "9577161.4",
      "trades": "1079"
    },
    {
      "date": "2024-04-09",
      "bid": "41.50",
      "ask": "41.68",
      "open": "43.18",
      "high": "43.18",
      "low": "41.56",
      "close": "41.62",
      "average": "42.1378",
      "volume": "145882",
      "turnover": "6148249.88",
      "trades": "579"
    },
    {
      "date": "2024-04-10",
      "bid": "39.30",
      "ask": "39.48",
      "open": "39.94",
      "high": "39.94",
      "low": "37.76",
      "close": "39.30",
      "average": "39.091",
      "volume": "969448",
      "turnover": "37897405.29",
      "trades": "2893"
    },
    {
      "date": "2024-04-11",
      "bid": "39.78",
      "ask": "39.90",
      "open": "39.30",
      "high": "40.32",
      "low": "38.60",
      "close": "39.58",
      "average": "39.5176",
      "volume": "286336",
      "turnover": "11315049.43",
      "trades": "1002"
    },
    {
      "date": "2024-04-12",
      "bid": "39.26",
      "ask": "39.38",
      "open": "40.16",
      "high": "41.10",
      "low": "39.14",
      "close": "39.14",
      "average": "40.1188",
      "volume": "332077",
      "turnover": "13314326.86",
      "trades": "794"
    },
    {
      "date": "2024-04-15",
      "bid": "38.82",
      "ask": "38.90",
      "open": "38.34",
      "high": "39.20",
      "low": "37.02",
      "close": "38.82",
      "average": "38.6632",
      "volume": "295561",
      "turnover": "11427667.62",
      "trades": "958"
    },
    {
      "date": "2024-04-16",
      "bid": "38.50",
      "ask": "38.54",
      "open": "38.32",
      "high": "38.68",
      "low": "37.88",
      "close": "38.50",
      "average": "38.349",
      "volume": "251894",
      "turnover": "9660845.63",
      "trades": "452"
    },
    {
      "date": "2024-04-17",
      "bid": "34.68",
      "ask": "34.80",
      "open": "38.46",
      "high": "38.88",
      "low": "34.52",
      "close": "35.00",
      "average": "35.9103",
      "volume": "956956",
      "turnover": "34302673.06",
      "trades": "1517"
    },
    {
      "date": "2024-04-18",
      "bid": "36.76",
      "ask": "36.82",
      "open": "35.10",
      "high": "37.00",
      "low": "35.10",
      "close": "36.68",
      "average": "36.1642",
      "volume": "1092258",
      "turnover": "39116775.43",
      "trades": "1337"
    },
    {
      "date": "2024-04-19",
      "bid": "36.14",
      "ask": "36.20",
      "open": "35.18",
      "high": "37.06",
      "low": "34.86",
      "close": "35.98",
      "average": "36.3275",
      "volume": "1974719",
      "turnover": "71225282.25",
      "trades": "1530"
    },
    {
      "date": "2024-04-22",
      "bid": "35.84",
      "ask": "35.92",
      "open": "35.98",
      "high": "36.18",
      "low": "35.08",
      "close": "35.84",
      "average": "35.7799",
      "volume": "419570",
      "turnover": "15024515.57",
      "trades": "1071"
    },
    {
      "date": "2024-04-23",
      "bid": "37.70",
      "ask": "37.90",
      "open": "35.98",
      "high": "37.80",
      "low": "35.74",
      "close": "37.62",
      "average": "37.2207",
      "volume": "223824",
      "turnover": "8328090.06",
      "trades": "753"
    },
    {
      "date": "2024-04-24",
      "bid": "38.24",
      "ask": "38.32",
      "open": "37.64",
      "high": "38.30",
      "low": "37.02",
      "close": "38.20",
      "average": "37.8422",
      "volume": "251612",
      "turnover": "9521441.56",
      "trades": "760"
    },
    {
      "date": "2024-04-25",
      "bid": "37.72",
      "ask": "37.80",
      "open": "38.10",
      "high": "39.28",
      "low": "37.32",
      "close": "37.80",
      "average": "37.9539",
      "volume": "594171",
      "turnover": "22550332.08",
      "trades": "1157"
    },
    {
      "date": "2024-04-26",
      "bid": "38.60",
      "ask": "38.70",
      "open": "38.30",
      "high": "39.30",
      "low": "38.22",
      "close": "38.68",
      "average": "38.7266",
      "volume": "243566",
      "turnover": "9432472.68",
      "trades": "730"
    },
    {
      "date": "2024-04-29",
      "bid": "39.26",
      "ask": "39.52",
      "open": "38.68",
      "high": "39.60",
      "low": "37.28",
      "close": "39.60",
      "average": "38.6302",
      "volume": "361266",
      "turnover": "13954278.57",
      "trades": "1111"
    },
    {
      "date": "2024-04-30",
      "bid": "39.04",
      "ask": "39.14",
      "open": "38.26",
      "high": "39.76",
      "low": "38.26",
      "close": "39.12",
      "average": "39.1408",
      "volume": "99906",
      "turnover": "3910384.98",
      "trades": "313"
    },
    {
      "date": "2024-05-02",
      "bid": "38.52",
      "ask": "38.62",
      "open": "39.50",
      "high": "39.92",
      "low": "38.24",
      "close": "39.12",
      "average": "38.9941",
      "volume": "431613",
      "turnover": "16788446.05",
      "trades": "782"
    },
    {
      "date": "2024-05-03",
      "bid": "35.76",
      "ask": "35.78",
      "open": "38.76",
      "high": "38.90",
      "low": "35.52",
      "close": "35.52",
      "average": "36.3421",
      "volume": "996125",
      "turnover": "36368894.22",
      "trades": "2184"
    },
    {
      "date": "2024-05-06",
      "bid": "36.50",
      "ask": "36.62",
      "open": "35.80",
      "high": "36.88",
      "low": "35.72",
      "close": "36.66",
      "average": "36.4303",
      "volume": "241683",
      "turnover": "8804498.43",
      "trades": "797"
    },
    {
      "date": "2024-05-07",
      "bid": "36.04",
      "ask": "36.06",
      "open": "36.50",
      "high": "36.50",
      "low": "35.60",
      "close": "35.94",
      "average": "35.9993",
      "volume": "284368",
      "turnover": "10235439.39",
      "trades": "956"
    },
    {
      "date": "2024-05-08",
      "bid": "36.02",
      "ask": "36.04",
      "open": "36.30",
      "high": "37.76",
      "low": "35.78",
      "close": "36.20",
      "average": "36.5656",
      "volume": "353410",
      "turnover": "12905707.85",
      "trades": "949"
    },
    {
      "date": "2024-05-10",
      "bid": "37.94",
      "ask": "38.04",
      "open": "37.32",
      "high": "38.72",
      "low": "37.10",
      "close": "37.98",
      "average": "38.0553",
      "volume": "700882",
      "turnover": "26689227.08",
      "trades": "1691"
    },
    {
      "date": "2024-05-13",
      "bid": "38.32",
      "ask": "38.40",
      "open": "38.44",
      "high": "39.00",
      "low": "37.82",
      "close": "38.44",
      "average": "38.2464",
      "volume": "804593",
      "turnover": "30775895.62",
      "trades": "1240"
    },
    {
      "date": "2024-05-14",
      "bid": "38.20",
      "ask": "38.30",
      "open": "38.48",
      "high": "39.14",
      "low": "38.04",
      "close": "38.30",
      "average": "38.3976",
      "volume": "862771",
      "turnover": "33135094.64",
      "trades": "1270"
    },
    {
      "date": "2024-05-15",
      "bid": "38.70",
      "ask": "38.88",
      "open": "38.28",
      "high": "39.56",
      "low": "38.12",
      "close": "38.70",
      "average": "38.8939",
      "volume": "933094",
      "turnover": "36289780.04",
      "trades": "1117"
    },
    {
      "date": "2024-05-16",
      "bid": "38.30",
      "ask": "38.38",
      "open": "38.70",
      "high": "39.08",
      "low": "38.28",
      "close": "38.42",
      "average": "38.5339",
      "volume": "456235",
      "turnover": "17583749.29",
      "trades": "538"
    },
    {
      "date": "2024-05-17",
      "bid": "38.74",
      "ask": "38.82",
      "open": "38.24",
      "high": "38.90",
      "low": "38.04",
      "close": "38.60",
      "average": "38.5669",
      "volume": "298206",
      "turnover": "11501380.67",
      "trades": "493"
    },
    {
      "date": "2024-05-20",
      "bid": "38.70",
      "ask": "38.72",
      "open": "38.60",
      "high": "39.06",
      "low": "38.26",
      "close": "38.52",
      "average": "38.6691",
      "volume": "418713",
      "turnover": "16190598.19",
      "trades": "896"
    },
    {
      "date": "2024-05-21",
      "bid": "37.66",
      "ask": "37.72",
      "open": "38.52",
      "high": "38.70",
      "low": "37.50",
      "close": "37.66",
      "average": "37.7962",
      "volume": "391136",
      "turnover": "14777617.16",
      "trades": "689"
    },
    {
      "date": "2024-05-22",
      "bid": "39.84",
      "ask": "40.00",
      "open": "37.54",
      "high": "40.16",
      "low": "37.50",
      "close": "40.00",
      "average": "38.4837",
      "volume": "1646276",
      "turnover": "63354865.65",
      "trades": "982"
    },
    {
      "date": "2024-05-23",
      "bid": "41.00",
      "ask": "41.04",
      "open": "40.00",
      "high": "42.20",
      "low": "39.90",
      "close": "41.06",
      "average": "40.9524",
      "volume": "455742",
      "turnover": "18682185.05",
      "trades": "1175"
    },
    {
      "date": "2024-05-24",
      "bid": "41.82",
      "ask": "41.84",
      "open": "40.90",
      "high": "41.92",
      "low": "40.10",
      "close": "41.84",
      "average": "41.4466",
      "volume": "258816",
      "turnover": "10722941.43",
      "trades": "844"
    },
    {
      "date": "2024-05-27",
      "bid": "42.06",
      "ask": "42.10",
      "open": "41.84",
      "high": "42.36",
      "low": "41.64",
      "close": "42.02",
      "average": "42.0575",
      "volume": "583620",
      "turnover": "24562823.57",
      "trades": "787"
    },
    {
      "date": "2024-05-28",
      "bid": "41.26",
      "ask": "41.32",
      "open": "42.04",
      "high": "43.08",
      "low": "41.12",
      "close": "41.12",
      "average": "41.7996",
      "volume": "4346901",
      "turnover": "176513835.46",
      "trades": "986"
    },
    {
      "date": "2024-05-29",
      "bid": "39.70",
      "ask": "40.00",
      "open": "40.98",
      "high": "41.28",
      "low": "39.52",
      "close": "39.64",
      "average": "40.1735",
      "volume": "351248",
      "turnover": "14115467.34",
      "trades": "822"
    },
    {
      "date": "2024-05-30",
      "bid": "39.32",
      "ask": "39.40",
      "open": "39.20",
      "high": "39.94",
      "low": "38.40",
      "close": "39.24",
      "average": "39.403",
      "volume": "424093",
      "turnover": "16710856.66",
      "trades": "1053"
    },
    {
      "date": "2024-05-31",
      "bid": "39.84",
      "ask": "39.96",
      "open": "39.22",
      "high": "40.40",
      "low": "39.20",
      "close": "39.96",
      "average": "39.829",
      "volume": "346141",
      "turnover": "13785841.51",
      "trades": "740"
    },
    {
      "date": "2024-06-03",
      "bid": "38.14",
      "ask": "38.20",
      "open": "40.04",
      "high": "40.52",
      "low": "37.64",
      "close": "38.00",
      "average": "38.4462",
      "volume": "484182",
      "turnover": "18613303.18",
      "trades": "1349"
    },
    {
      "date": "2024-06-04",
      "bid": "39.28",
      "ask": "39.34",
      "open": "37.98",
      "high": "39.40",
      "low": "37.54",
      "close": "39.16",
      "average": "38.6867",
      "volume": "229465",
      "turnover": "8877239.19",
      "trades": "706"
    },
    {
      "date": "2024-06-05",
      "bid": "40.00",
      "ask": "40.14",
      "open": "39.14",
      "high": "40.16",
      "low": "39.06",
      "close": "40.10",
      "average": "39.7414",
      "volume": "250778",
      "turnover": "9966248.46",
      "trades": "982"
    },
    {
      "date": "2024-06-07",
      "bid": "41.64",
      "ask": "41.76",
      "open": "40.38",
      "high": "41.72",
      "low": "40.22",
      "close": "41.68",
      "average": "41.2134",
      "volume": "397146",
      "turnover": "16364887.54",
      "trades": "1191"
    },
    {
      "date": "2024-06-10",
      "bid": "41.54",
      "ask": "41.62",
      "open": "41.62",
      "high": "42.34",
      "low": "41.34",
      "close": "41.60",
      "average": "41.7573",
      "volume": "373033",
      "turnover": "15585754.28",
      "trades": "975"
    },
    {
      "date": "2024-06-11",
      "bid": "42.50",
      "ask": "42.58",
      "open": "41.98",
      "high": "42.78",
      "low": "41.94",
      "close": "42.54",
      "average": "42.5018",
      "volume": "253725",
      "turnover": "10785784.4",
      "trades": "670"
    },
    {
      "date": "2024-06-12",
      "bid": "43.54",
      "ask": "43.76",
      "open": "42.54",
      "high": "44.00",
      "low": "42.12",
      "close": "43.84",
      "average": "43.3725",
      "volume": "488639",
      "turnover": "21196022.37",
      "trades": "1251"
    },
    {
      "date": "2024-06-13",
      "bid": "42.56",
      "ask": "42.64",
      "open": "43.50",
      "high": "44.20",
      "low": "42.54",
      "close": "42.68",
      "average": "43.3025",
      "volume": "385645",
      "turnover": "16706006.69",
      "trades": "1136"
    },
    {
      "date": "2024-06-14",
      "bid": "43.08",
      "ask": "43.16",
      "open": "42.58",
      "high": "43.20",
      "low": "41.38",
      "close": "43.00",
      "average": "42.8777",
      "volume": "511014",
      "turnover": "21905236.89",
      "trades": "1097"
    },
    {
      "date": "2024-06-17",
      "bid": "43.10",
      "ask": "43.16",
      "open": "43.02",
      "high": "43.84",
      "low": "42.50",
      "close": "43.00",
      "average": "42.893",
      "volume": "737480",
      "turnover": "31633405.84",
      "trades": "1280"
    },
    {
      "date": "2024-06-18",
      "bid": "42.82",
      "ask": "42.98",
      "open": "43.00",
      "high": "43.50",
      "low": "42.36",
      "close": "42.94",
      "average": "42.8497",
      "volume": "377150",
      "turnover": "16162461.11",
      "trades": "1206"
    },
    {
      "date": "2024-06-19",
      "bid": "42.72",
      "ask": "42.76",
      "open": "42.94",
      "high": "43.02",
      "low": "42.30",
      "close": "42.68",
      "average": "42.761",
      "volume": "317358",
      "turnover": "13569677.11",
      "trades": "596"
    },
    {
      "date": "2024-06-20",
      "bid": "44.04",
      "ask": "44.10",
      "open": "42.98",
      "high": "44.46",
      "low": "42.82",
      "close": "44.00",
      "average": "43.9808",
      "volume": "601634",
      "turnover": "26420424.21",
      "trades": "997"
    },
    {
      "date": "2024-06-24",
      "bid": "42.26",
      "ask": "42.34",
      "open": "44.16",
      "high": "44.84",
      "low": "42.10",
      "close": "42.20",
      "average": "43.2665",
      "volume": "473711",
      "turnover": "20495826.48",
      "trades": "1417"
    },
    {
      "date": "2024-06-25",
      "bid": "41.84",
      "ask": "42.02",
      "open": "42.50",
      "high": "43.16",
      "low": "41.76",
      "close": "42.08",
      "average": "42.2472",
      "volume": "136890",
      "turnover": "5783231.06",
      "trades": "528"
    },
    {
      "date": "2024-06-26",
      "bid": "40.64",
      "ask": "40.72",
      "open": "42.06",
      "high": "42.08",
      "low": "40.46",
      "close": "40.58",
      "average": "41.2606",
      "volume": "743047",
      "turnover": "30677589.72",
      "trades": "1122"
    },
    {
      "date": "2024-06-27",
      "bid": "40.10",
      "ask": "40.28",
      "open": "40.86",
      "high": "40.86",
      "low": "40.08",
      "close": "40.22",
      "average": "40.3709",
      "volume": "235632",
      "turnover": "9512770.56",
      "trades": "639"
    },
    {
      "date": "2024-06-28",
      "bid": "40.44",
      "ask": "40.64",
      "open": "40.60",
      "high": "41.16",
      "low": "40.38",
      "close": "40.56",
      "average": "40.6622",
      "volume": "108306",
      "turnover": "4403956.08",
      "trades": "455"
    },
    {
      "date": "2024-07-01",
      "bid": "41.00",
      "ask": "41.10",
      "open": "40.98",
      "high": "41.36",
      "low": "40.52",
      "close": "40.96",
      "average": "40.8804",
      "volume": "83080",
      "turnover": "3396758.31",
      "trades": "384"
    },
    {
      "date": "2024-07-02",
      "bid": "40.14",
      "ask": "40.22",
      "open": "40.96",
      "high": "41.08",
      "low": "40.08",
      "close": "40.12",
      "average": "40.4232",
      "volume": "291230",
      "turnover": "11772323.74",
      "trades": "541"
    },
    {
      "date": "2024-07-03",
      "bid": "40.74",
      "ask": "40.98",
      "open": "40.26",
      "high": "41.30",
      "low": "39.84",
      "close": "40.68",
      "average": "40.5799",
      "volume": "153183",
      "turnover": "6215412.24",
      "trades": "816"
    },
    {
      "date": "2024-07-04",
      "bid": "40.86",
      "ask": "41.00",
      "open": "41.98",
      "high": "41.98",
      "low": "40.34",
      "close": "40.86",
      "average": "40.8042",
      "volume": "139790",
      "turnover": "5704015.92",
      "trades": "648"
    },
    {
      "date": "2024-07-05",
      "bid": "42.00",
      "ask": "42.18",
      "open": "41.00",
      "high": "42.32",
      "low": "40.98",
      "close": "42.12",
      "average": "41.8719",
      "volume": "152157",
      "turnover": "6371026.51",
      "trades": "619"
    },
    {
      "date": "2024-07-08",
      "bid": "44.06",
      "ask": "44.16",
      "open": "42.12",
      "high": "44.28",
      "low": "42.04",
      "close": "44.24",
      "average": "43.8703",
      "volume": "697723",
      "turnover": "30586563.83",
      "trades": "1123"
    },
    {
      "date": "2024-07-09",
      "bid": "43.72",
      "ask": "43.84",
      "open": "44.38",
      "high": "44.82",
      "low": "43.60",
      "close": "43.60",
      "average": "44.2044",
      "volume": "385210",
      "turnover": "17027026.1",
      "trades": "1043"
    },
    {
      "date": "2024-07-10",
      "bid": "43.70",
      "ask": "43.74",
      "open": "43.56",
      "high": "44.18",
      "low": "43.32",
      "close": "43.62",
      "average": "43.7225",
      "volume": "170027",
      "turnover": "7435661.71",
      "trades": "646"
    },
    {
      "date": "2024-07-11",
      "bid": "44.32",
      "ask": "44.50",
      "open": "43.00",
      "high": "44.64",
      "low": "43.00",
      "close": "44.40",
      "average": "43.9534",
      "volume": "2232456",
      "turnover": "99217421.22",
      "trades": "970"
    },
    {
      "date": "2024-07-12",
      "bid": "49.00",
      "ask": "49.16",
      "open": "44.40",
      "high": "49.26",
      "low": "44.40",
      "close": "49.04",
      "average": "47.4028",
      "volume": "658329",
      "turnover": "31206351.04",
      "trades": "1877"
    },
    {
      "date": "2024-07-15",
      "bid": "49.00",
      "ask": "49.20",
      "open": "48.40",
      "high": "49.48",
      "low": "47.92",
      "close": "49.10",
      "average": "48.8554",
      "volume": "1909875",
      "turnover": "93307718.85",
      "trades": "1815"
    },
    {
      "date": "2024-07-16",
      "bid": "48.48",
      "ask": "48.58",
      "open": "49.00",
      "high": "50.35",
      "low": "47.80",
      "close": "48.70",
      "average": "49.2426",
      "volume": "414112",
      "turnover": "20392966.18",
      "trades": "1585"
    },
    {
      "date": "2024-07-17",
      "bid": "48.72",
      "ask": "48.82",
      "open": "48.70",
      "high": "48.92",
      "low": "48.06",
      "close": "48.82",
      "average": "48.5734",
      "volume": "176242",
      "turnover": "8560675.1",
      "trades": "833"
    },
    {
      "date": "2024-07-18",
      "bid": "49.98",
      "ask": "50.05",
      "open": "49.00",
      "high": "50.20",
      "low": "48.40",
      "close": "50.20",
      "average": "49.8767",
      "volume": "225197",
      "turnover": "11231882.25",
      "trades": "861"
    },
    {
      "date": "2024-07-19",
      "bid": "51.95",
      "ask": "52.05",
      "open": "50.20",
      "high": "52.30",
      "low": "50.20",
      "close": "52.00",
      "average": "51.6569",
      "volume": "500079",
      "turnover": "25832095.08",
      "trades": "1687"
    },
    {
      "date": "2024-07-22",
      "bid": "52.45",
      "ask": "52.60",
      "open": "52.15",
      "high": "53.00",
      "low": "51.90",
      "close": "52.60",
      "average": "52.5335",
      "volume": "346961",
      "turnover": "18203593.05",
      "trades": "1566"
    },
    {
      "date": "2024-07-23",
      "bid": "52.25",
      "ask": "52.35",
      "open": "52.95",
      "high": "52.95",
      "low": "51.60",
      "close": "52.15",
      "average": "52.2312",
      "volume": "202223",
      "turnover": "10562354.69",
      "trades": "968"
    },
    {
      "date": "2024-07-24",
      "bid": "51.70",
      "ask": "51.80",
      "open": "52.90",
      "high": "52.90",
      "low": "51.25",
      "close": "51.65",
      "average": "51.8331",
      "volume": "100752",
      "turnover": "5222292.09",
      "trades": "497"
    },
    {
      "date": "2024-07-25",
      "bid": "49.02",
      "ask": "49.10",
      "open": "51.00",
      "high": "51.00",
      "low": "48.52",
      "close": "49.18",
      "average": "49.3938",
      "volume": "347091",
      "turnover": "17143286.32",
      "trades": "1392"
    },
    {
      "date": "2024-07-26",
      "bid": "50.45",
      "ask": "50.55",
      "open": "49.00",
      "high": "50.75",
      "low": "48.74",
      "close": "50.45",
      "average": "50.2893",
      "volume": "105315",
      "turnover": "5295670.36",
      "trades": "624"
    },
    {
      "date": "2024-07-29",
      "bid": "49.94",
      "ask": "50.00",
      "open": "50.45",
      "high": "51.20",
      "low": "49.70",
      "close": "50.20",
      "average": "50.4011",
      "volume": "106317",
      "turnover": "5358491.65",
      "trades": "570"
    },
    {
      "date": "2024-07-30",
      "bid": "50.50",
      "ask": "50.55",
      "open": "51.10",
      "high": "51.35",
      "low": "50.30",
      "close": "50.40",
      "average": "50.7575",
      "volume": "65385",
      "turnover": "3318776.9",
      "trades": "485"
    },
    {
      "date": "2024-07-31",
      "bid": "50.90",
      "ask": "51.00",
      "open": "50.90",
      "high": "51.00",
      "low": "50.40",
      "close": "50.95",
      "average": "50.8748",
      "volume": "173230",
      "turnover": "8813025.75",
      "trades": "666"
    },
    {
      "date": "2024-08-01",
      "bid": "49.28",
      "ask": "49.36",
      "open": "51.00",
      "high": "51.15",
      "low": "49.28",
      "close": "49.52",
      "average": "49.8387",
      "volume": "79879",
      "turnover": "3981065.04",
      "trades": "455"
    },
    {
      "date": "2024-08-02",
      "bid": "48.52",
      "ask": "48.62",
      "open": "49.52",
      "high": "49.52",
      "low": "47.68",
      "close": "48.60",
      "average": "48.3931",
      "volume": "984505",
      "turnover": "47643329.06",
      "trades": "1015"
    },
    {
      "date": "2024-08-05",
      "bid": "47.14",
      "ask": "47.34",
      "open": "46.50",
      "high": "47.46",
      "low": "45.58",
      "close": "47.28",
      "average": "46.7509",
      "volume": "438367",
      "turnover": "20494247.29",
      "trades": "1690"
    },
    {
      "date": "2024-08-06",
      "bid": "47.44",
      "ask": "47.52",
      "open": "47.32",
      "high": "48.62",
      "low": "46.60",
      "close": "47.28",
      "average": "47.3076",
      "volume": "139169",
      "turnover": "6583733.38",
      "trades": "799"
    },
    {
      "date": "2024-08-07",
      "bid": "48.62",
      "ask": "48.74",
      "open": "46.42",
      "high": "49.46",
      "low": "46.42",
      "close": "48.56",
      "average": "48.672",
      "volume": "85611",
      "turnover": "4167027.28",
      "trades": "413"
    },
    {
      "date": "2024-08-08",
      "bid": "49.10",
      "ask": "49.34",
      "open": "48.40",
      "high": "49.38",
      "low": "47.90",
      "close": "49.24",
      "average": "48.7835",
      "volume": "139453",
      "turnover": "6793642.7",
      "trades": "350"
    },
    {
      "date": "2024-08-09",
      "bid": "49.80",
      "ask": "50.00",
      "open": "49.50",
      "high": "51.35",
      "low": "49.50",
      "close": "49.90",
      "average": "50.533",
      "volume": "404887",
      "turnover": "20460297.64",
      "trades": "608"
    },
    {
      "date": "2024-08-12",
      "bid": "50.55",
      "ask": "50.65",
      "open": "50.40",
      "high": "51.65",
      "low": "50.15",
      "close": "50.40",
      "average": "50.6611",
      "volume": "138874",
      "turnover": "7031679.3",
      "trades": "657"
    },
    {
      "date": "2024-08-13",
      "bid": "50.50",
      "ask": "50.60",
      "open": "51.10",
      "high": "52.00",
      "low": "50.25",
      "close": "50.75",
      "average": "50.8268",
      "volume": "1795879",
      "turnover": "91289199.98",
      "trades": "728"
    },
    {
      "date": "2024-08-14",
      "bid": "51.20",
      "ask": "51.25",
      "open": "51.90",
      "high": "51.90",
      "low": "50.40",
      "close": "51.40",
      "average": "51.2026",
      "volume": "219389",
      "turnover": "11233247.7",
      "trades": "704"
    },
    {
      "date": "2024-08-15",
      "bid": "52.70",
      "ask": "52.80",
      "open": "51.80",
      "high": "53.20",
      "low": "51.45",
      "close": "52.90",
      "average": "52.4508",
      "volume": "337353",
      "turnover": "17694496.72",
      "trades": "906"
    },
    {
      "date": "2024-08-16",
      "bid": "51.15",
      "ask": "51.50",
      "open": "52.80",
      "high": "53.45",
      "low": "50.65",
      "close": "51.30",
      "average": "51.5627",
      "volume": "180516",
      "turnover": "9307383.4",
      "trades": "1168"
    },
    {
      "date": "2024-08-19",
      "bid": "51.15",
      "ask": "51.25",
      "open": "50.75",
      "high": "51.90",
      "low": "50.65",
      "close": "51.25",
      "average": "51.3323",
      "volume": "129831",
      "turnover": "6664523.8",
      "trades": "710"
    },
    {
      "date": "2024-08-20",
      "bid": "51.60",
      "ask": "51.70",
      "open": "51.00",
      "high": "52.20",
      "low": "50.85",
      "close": "51.80",
      "average": "51.6157",
      "volume": "177647",
      "turnover": "9169372.19",
      "trades": "618"
    },
    {
      "date": "2024-08-21",
      "bid": "51.05",
      "ask": "51.45",
      "open": "51.80",
      "high": "52.85",
      "low": "51.15",
      "close": "51.55",
      "average": "51.7997",
      "volume": "167032",
      "turnover": "8652554.15",
      "trades": "660"
    },
    {
      "date": "2024-08-22",
      "bid": "48.42",
      "ask": "48.78",
      "open": "46.82",
      "high": "49.98",
      "low": "45.26",
      "close": "48.50",
      "average": "48.208",
      "volume": "860465",
      "turnover": "41482500.15",
      "trades": "2954"
    },
    {
      "date": "2024-08-23",
      "bid": "48.24",
      "ask": "48.34",
      "open": "48.62",
      "high": "49.26",
      "low": "47.48",
      "close": "48.02",
      "average": "48.1184",
      "volume": "415286",
      "turnover": "19986631.67",
      "trades": "1240"
    },
    {
      "date": "2024-08-26",
      "bid": "46.06",
      "ask": "46.12",
      "open": "47.18",
      "high": "47.18",
      "low": "45.54",
      "close": "46.10",
      "average": "46.0875",
      "volume": "668977",
      "turnover": "30831478.56",
      "trades": "2426"
    },
    {
      "date": "2024-08-27",
      "bid": "45.42",
      "ask": "45.56",
      "open": "46.12",
      "high": "46.36",
      "low": "45.38",
      "close": "45.66",
      "average": "45.8481",
      "volume": "456960",
      "turnover": "20951048.43",
      "trades": "991"
    },
    {
      "date": "2024-08-28",
      "bid": "45.50",
      "ask": "45.60",
      "open": "45.66",
      "high": "46.38",
      "low": "45.48",
      "close": "45.74",
      "average": "45.9193",
      "volume": "151455",
      "turnover": "6954704.12",
      "trades": "653"
    },
    {
      "date": "2024-08-29",
      "bid": "45.90",
      "ask": "45.94",
      "open": "45.72",
      "high": "46.16",
      "low": "45.14",
      "close": "45.90",
      "average": "45.7701",
      "volume": "228789",
      "turnover": "10471692.03",
      "trades": "957"
    },
    {
      "date": "2024-08-30",
      "bid": "45.62",
      "ask": "45.76",
      "open": "46.00",
      "high": "46.50",
      "low": "45.32",
      "close": "45.80",
      "average": "45.7976",
      "volume": "1548455",
      "turnover": "70906834.77",
      "trades": "836"
    },
    {
      "date": "2024-09-02",
      "bid": "44.84",
      "ask": "44.92",
      "open": "45.92",
      "high": "45.92",
      "low": "44.64",
      "close": "44.78",
      "average": "44.966",
      "volume": "198865",
      "turnover": "8942109.88",
      "trades": "853"
    },
    {
      "date": "2024-09-03",
      "bid": "43.94",
      "ask": "44.00",
      "open": "44.78",
      "high": "44.86",
      "low": "43.76",
      "close": "43.82",
      "average": "44.1051",
      "volume": "256844",
      "turnover": "11328689.53",
      "trades": "924"
    },
    {
      "date": "2024-09-04",
      "bid": "43.72",
      "ask": "43.92",
      "open": "43.54",
      "high": "44.04",
      "low": "43.22",
      "close": "43.90",
      "average": "43.6649",
      "volume": "330438",
      "turnover": "14428547.12",
      "trades": "897"
    },
    {
      "date": "2024-09-05",
      "bid": "43.46",
      "ask": "43.52",
      "open": "43.90",
      "high": "43.90",
      "low": "42.58",
      "close": "43.34",
      "average": "43.178",
      "volume": "1157077",
      "turnover": "49784559.44",
      "trades": "756"
    },
    {
      "date": "2024-09-06",
      "bid": "43.96",
      "ask": "44.04",
      "open": "45.00",
      "high": "45.00",
      "low": "43.14",
      "close": "43.98",
      "average": "44.1216",
      "volume": "197050",
      "turnover": "8694098.32",
      "trades": "1097"
    },
    {
      "date": "2024-09-09",
      "bid": "44.78",
      "ask": "44.92",
      "open": "43.98",
      "high": "45.26",
      "low": "43.98",
      "close": "44.76",
      "average": "44.7935",
      "volume": "208451",
      "turnover": "9337301.82",
      "trades": "1089"
    },
    {
      "date": "2024-09-10",
      "bid": "45.42",
      "ask": "45.56",
      "open": "44.76",
      "high": "46.08",
      "low": "44.58",
      "close": "45.50",
      "average": "45.5351",
      "volume": "138873",
      "turnover": "6323618.98",
      "trades": "835"
    },
    {
      "date": "2024-09-11",
      "bid": "45.50",
      "ask": "45.74",
      "open": "46.00",
      "high": "46.30",
      "low": "44.88",
      "close": "45.50",
      "average": "45.4904",
      "volume": "324511",
      "turnover": "14762125.44",
      "trades": "2034"
    },
    {
      "date": "2024-09-12",
      "bid": "45.68",
      "ask": "45.76",
      "open": "45.00",
      "high": "46.50",
      "low": "45.00",
      "close": "45.82",
      "average": "45.8871",
      "volume": "144089",
      "turnover": "6611532.2",
      "trades": "598"
    },
    {
      "date": "2024-09-13",
      "bid": "46.48",
      "ask": "46.52",
      "open": "45.94",
      "high": "46.64",
      "low": "45.58",
      "close": "46.54",
      "average": "46.0946",
      "volume": "226481",
      "turnover": "10429391",
      "trades": "558"
    },
    {
      "date": "2024-09-16",
      "bid": "46.08",
      "ask": "46.14",
      "open": "46.54",
      "high": "46.54",
      "low": "45.70",
      "close": "46.12",
      "average": "46.1275",
      "volume": "147904",
      "turnover": "6822444.84",
      "trades": "583"
    },
    {
      "date": "2024-09-17",
      "bid": "45.00",
      "ask": "45.12",
      "open": "46.30",
      "high": "46.30",
      "low": "44.60",
      "close": "45.10",
      "average": "45.1059",
      "volume": "438215",
      "turnover": "19801698.79",
      "trades": "953"
    },
    {
      "date": "2024-09-18",
      "bid": "44.76",
      "ask": "44.88",
      "open": "45.10",
      "high": "45.10",
      "low": "44.46",
      "close": "44.82",
      "average": "44.7826",
      "volume": "162836",
      "turnover": "7292238.28",
      "trades": "507"
    },
    {
      "date": "2024-09-19",
      "bid": "45.06",
      "ask": "45.10",
      "open": "45.16",
      "high": "45.84",
      "low": "45.00",
      "close": "45.10",
      "average": "45.3214",
      "volume": "280607",
      "turnover": "12718227.72",
      "trades": "618"
    },
    {
      "date": "2024-09-20",
      "bid": "43.28",
      "ask": "43.42",
      "open": "45.12",
      "high": "45.14",
      "low": "43.28",
      "close": "43.28",
      "average": "43.5207",
      "volume": "524819",
      "turnover": "22840527.4",
      "trades": "780"
    },
    {
      "date": "2024-09-23",
      "bid": "43.04",
      "ask": "43.18",
      "open": "43.20",
      "high": "44.96",
      "low": "42.66",
      "close": "43.12",
      "average": "43.4388",
      "volume": "408924",
      "turnover": "17763194.16",
      "trades": "1191"
    },
    {
      "date": "2024-09-24",
      "bid": "43.50",
      "ask": "43.58",
      "open": "43.74",
      "high": "43.74",
      "low": "42.76",
      "close": "43.36",
      "average": "43.0646",
      "volume": "371652",
      "turnover": "16000425.7",
      "trades": "651"
    },
    {
      "date": "2024-09-25",
      "bid": "44.74",
      "ask": "44.82",
      "open": "43.36",
      "high": "45.00",
      "low": "43.36",
      "close": "44.86",
      "average": "44.7037",
      "volume": "181200",
      "turnover": "8100317.62",
      "trades": "683"
    },
    {
      "date": "2024-09-26",
      "bid": "45.16",
      "ask": "45.22",
      "open": "44.86",
      "high": "45.94",
      "low": "44.02",
      "close": "44.96",
      "average": "45.1213",
      "volume": "243930",
      "turnover": "11006092.78",
      "trades": "806"
    },
    {
      "date": "2024-09-27",
      "bid": "43.40",
      "ask": "43.62",
      "open": "44.00",
      "high": "44.80",
      "low": "43.30",
      "close": "43.30",
      "average": "43.7533",
      "volume": "224880",
      "turnover": "9838383.34",
      "trades": "812"
    },
    {
      "date": "2024-09-30",
      "bid": "41.86",
      "ask": "41.96",
      "open": "42.98",
      "high": "43.34",
      "low": "41.08",
      "close": "41.80",
      "average": "41.8964",
      "volume": "523861",
      "turnover": "21937892.72",
      "trades": "1564"
    },
    {
      "date": "2024-10-01",
      "bid": "41.60",
      "ask": "41.78",
      "open": "41.80",
      "high": "42.22",
      "low": "41.30",
      "close": "41.54",
      "average": "41.6499",
      "volume": "347740",
      "turnover": "14487319.45",
      "trades": "857"
    },
    {
      "date": "2024-10-02",
      "bid": "39.68",
      "ask": "39.84",
      "open": "41.52",
      "high": "41.84",
      "low": "39.66",
      "close": "39.66",
      "average": "40.2055",
      "volume": "695515",
      "turnover": "28050890.98",
      "trades": "1708"
    },
    {
      "date": "2024-10-03",
      "bid": "40.52",
      "ask": "40.60",
      "open": "39.74",
      "high": "41.04",
      "low": "39.74",
      "close": "40.62",
      "average": "40.4182",
      "volume": "285351",
      "turnover": "11533899.69",
      "trades": "1204"
    },
    {
      "date": "2024-10-04",
      "bid": "40.98",
      "ask": "41.04",
      "open": "41.02",
      "high": "41.28",
      "low": "40.62",
      "close": "41.00",
      "average": "40.9524",
      "volume": "205660",
      "turnover": "8422292.73",
      "trades": "565"
    },
    {
      "date": "2024-10-07",
      "bid": "39.72",
      "ask": "39.82",
      "open": "41.02",
      "high": "41.04",
      "low": "39.48",
      "close": "39.74",
      "average": "39.8992",
      "volume": "263800",
      "turnover": "10526036.39",
      "trades": "782"
    },
    {
      "date": "2024-10-08",
      "bid": "39.46",
      "ask": "39.54",
      "open": "39.50",
      "high": "39.96",
      "low": "39.02",
      "close": "39.46",
      "average": "39.4387",
      "volume": "220339",
      "turnover": "8689994.05",
      "trades": "705"
    },
    {
      "date": "2024-10-09",
      "bid": "39.48",
      "ask": "39.62",
      "open": "39.52",
      "high": "39.62",
      "low": "38.64",
      "close": "39.58",
      "average": "39.4057",
      "volume": "371522",
      "turnover": "14640064.62",
      "trades": "1080"
    },
    {
      "date": "2024-10-10",
      "bid": "38.36",
      "ask": "38.54",
      "open": "39.58",
      "high": "39.58",
      "low": "38.14",
      "close": "38.36",
      "average": "38.5321",
      "volume": "532251",
      "turnover": "20535848.11",
      "trades": "1679"
    },
    {
      "date": "2024-10-11",
      "bid": "38.34",
      "ask": "38.66",
      "open": "37.76",
      "high": "38.64",
      "low": "37.66",
      "close": "38.54",
      "average": "38.2694",
      "volume": "366098",
      "turnover": "14007967.72",
      "trades": "1078"
    },
    {
      "date": "2024-10-14",
      "bid": "38.30",
      "ask": "38.40",
      "open": "38.54",
      "high": "38.92",
      "low": "37.78",
      "close": "38.40",
      "average": "38.2054",
      "volume": "328670",
      "turnover": "12547658.39",
      "trades": "507"
    },
    {
      "date": "2024-10-15",
      "bid": "38.94",
      "ask": "39.08",
      "open": "38.40",
      "high": "39.36",
      "low": "38.40",
      "close": "39.02",
      "average": "39.0169",
      "volume": "165090",
      "turnover": "6441326.44",
      "trades": "683"
    },
    {
      "date": "2024-10-16",
      "bid": "38.56",
      "ask": "38.64",
      "open": "39.02",
      "high": "39.02",
      "low": "38.16",
      "close": "38.50",
      "average": "38.5016",
      "volume": "309518",
      "turnover": "11910044.34",
      "trades": "636"
    },
    {
      "date": "2024-10-17",
      "bid": "39.10",
      "ask": "39.16",
      "open": "38.50",
      "high": "39.52",
      "low": "38.28",
      "close": "39.18",
      "average": "39.079",
      "volume": "238840",
      "turnover": "9333620.38",
      "trades": "1032"
    },
    {
      "date": "2024-10-18",
      "bid": "39.26",
      "ask": "39.34",
      "open": "39.18",
      "high": "39.88",
      "low": "38.98",
      "close": "39.34",
      "average": "39.4404",
      "volume": "133154",
      "turnover": "5251656.72",
      "trades": "597"
    },
    {
      "date": "2024-10-21",
      "bid": "38.78",
      "ask": "38.94",
      "open": "39.26",
      "high": "39.70",
      "low": "38.62",
      "close": "38.62",
      "average": "38.8329",
      "volume": "124560",
      "turnover": "4837029.5",
      "trades": "508"
    },
    {
      "date": "2024-10-22",
      "bid": "38.16",
      "ask": "38.20",
      "open": "38.62",
      "high": "38.62",
      "low": "37.62",
      "close": "38.20",
      "average": "38.1307",
      "volume": "413495",
      "turnover": "15767395.65",
      "trades": "1164"
    },
    {
      "date": "2024-10-23",
      "bid": "37.14",
      "ask": "37.18",
      "open": "38.18",
      "high": "38.20",
      "low": "37.10",
      "close": "37.10",
      "average": "37.3408",
      "volume": "284787",
      "turnover": "10635137.93",
      "trades": "1108"
    },
    {
      "date": "2024-10-24",
      "bid": "38.12",
      "ask": "38.18",
      "open": "37.32",
      "high": "38.78",
      "low": "37.10",
      "close": "38.24",
      "average": "37.9426",
      "volume": "536852",
      "turnover": "20373678.64",
      "trades": "1428"
    },
    {
      "date": "2024-10-25",
      "bid": "33.66",
      "ask": "33.78",
      "open": "35.00",
      "high": "35.34",
      "low": "32.80",
      "close": "33.78",
      "average": "33.85",
      "volume": "1752135",
      "turnover": "59210689.99",
      "trades": "4522"
    },
    {
      "date": "2024-10-28",
      "bid": "33.74",
      "ask": "33.78",
      "open": "34.60",
      "high": "35.40",
      "low": "33.50",
      "close": "33.68",
      "average": "34.0308",
      "volume": "2061690",
      "turnover": "70132200.45",
      "trades": "4146"
    },
    {
      "date": "2024-10-29",
      "bid": "32.46",
      "ask": "32.60",
      "open": "33.64",
      "high": "33.64",
      "low": "32.50",
      "close": "32.56",
      "average": "32.8799",
      "volume": "655060",
      "turnover": "21532718.84",
      "trades": "2224"
    },
    {
      "date": "2024-10-30",
      "bid": "32.72",
      "ask": "32.80",
      "open": "32.50",
      "high": "33.28",
      "low": "32.42",
      "close": "32.68",
      "average": "32.7536",
      "volume": "508221",
      "turnover": "16648082.17",
      "trades": "1144"
    },
    {
      "date": "2024-10-31",
      "bid": "32.22",
      "ask": "32.30",
      "open": "32.48",
      "high": "32.74",
      "low": "31.96",
      "close": "32.38",
      "average": "32.3533",
      "volume": "365871",
      "turnover": "11837223.37",
      "trades": "1012"
    },
    {
      "date": "2024-11-01",
      "bid": "32.56",
      "ask": "32.62",
      "open": "32.38",
      "high": "32.86",
      "low": "32.24",
      "close": "32.46",
      "average": "32.5248",
      "volume": "115160",
      "turnover": "3745451.88",
      "trades": "426"
    },
    {
      "date": "2024-11-04",
      "bid": "32.64",
      "ask": "32.66",
      "open": "32.46",
      "high": "32.78",
      "low": "32.24",
      "close": "32.58",
      "average": "32.5269",
      "volume": "243062",
      "turnover": "7906063.94",
      "trades": "1017"
    },
    {
      "date": "2024-11-05",
      "bid": "31.70",
      "ask": "31.78",
      "open": "32.58",
      "high": "32.58",
      "low": "31.44",
      "close": "31.82",
      "average": "31.8255",
      "volume": "439701",
      "turnover": "13993697.36",
      "trades": "1388"
    },
    {
      "date": "2024-11-06",
      "bid": "31.38",
      "ask": "31.44",
      "open": "32.00",
      "high": "32.24",
      "low": "31.28",
      "close": "31.28",
      "average": "31.5676",
      "volume": "282869",
      "turnover": "8930615.84",
      "trades": "1192"
    },
    {
      "date": "2024-11-07",
      "bid": "31.32",
      "ask": "31.38",
      "open": "31.28",
      "high": "31.72",
      "low": "31.26",
      "close": "31.28",
      "average": "31.4038",
      "volume": "180676",
      "turnover": "5674067.78",
      "trades": "788"
    },
    {
      "date": "2024-11-08",
      "bid": "30.86",
      "ask": "30.90",
      "open": "31.28",
      "high": "31.52",
      "low": "30.86",
      "close": "30.90",
      "average": "31.00",
      "volume": "229594",
      "turnover": "7117425.44",
      "trades": "1043"
    },
    {
      "date": "2024-11-11",
      "bid": "31.54",
      "ask": "31.64",
      "open": "30.90",
      "high": "31.98",
      "low": "30.90",
      "close": "31.36",
      "average": "31.527",
      "volume": "282509",
      "turnover": "8905460.94",
      "trades": "991"
    },
    {
      "date": "2024-11-12",
      "bid": "30.16",
      "ask": "30.30",
      "open": "31.14",
      "high": "31.14",
      "low": "30.16",
      "close": "30.16",
      "average": "30.5459",
      "volume": "424653",
      "turnover": "12971940.7",
      "trades": "1490"
    },
    {
      "date": "2024-11-13",
      "bid": "29.86",
      "ask": "30.08",
      "open": "30.12",
      "high": "30.30",
      "low": "29.66",
      "close": "30.04",
      "average": "29.9934",
      "volume": "399768",
      "turnover": "11990412.72",
      "trades": "1266"
    },
    {
      "date": "2024-11-14",
      "bid": "30.04",
      "ask": "30.10",
      "open": "30.04",
      "high": "30.36",
      "low": "29.76",
      "close": "30.08",
      "average": "30.0897",
      "volume": "280141",
      "turnover": "8429392.77",
      "trades": "1004"
    },
    {
      "date": "2024-11-15",
      "bid": "29.16",
      "ask": "29.20",
      "open": "29.88",
      "high": "30.14",
      "low": "29.10",
      "close": "29.10",
      "average": "29.5167",
      "volume": "377931",
      "turnover": "11155507.94",
      "trades": "1032"
    },
    {
      "date": "2024-11-18",
      "bid": "28.68",
      "ask": "28.84",
      "open": "29.16",
      "high": "29.22",
      "low": "28.68",
      "close": "28.86",
      "average": "28.9162",
      "volume": "387033",
      "turnover": "11188240.53",
      "trades": "1005"
    },
    {
      "date": "2024-11-19",
      "bid": "30.16",
      "ask": "30.22",
      "open": "28.86",
      "high": "30.34",
      "low": "28.68",
      "close": "30.20",
      "average": "29.6954",
      "volume": "773172",
      "turnover": "22958359.2",
      "trades": "1092"
    },
    {
      "date": "2024-11-20",
      "bid": "30.00",
      "ask": "30.06",
      "open": "30.22",
      "high": "30.44",
      "low": "29.62",
      "close": "30.00",
      "average": "29.9498",
      "volume": "1128234",
      "turnover": "33790400.1",
      "trades": "963"
    },
    {
      "date": "2024-11-21",
      "bid": "30.16",
      "ask": "30.22",
      "open": "29.34",
      "high": "30.28",
      "low": "29.34",
      "close": "30.26",
      "average": "29.9351",
      "volume": "691370",
      "turnover": "20696350.95",
      "trades": "789"
    },
    {
      "date": "2024-11-22",
      "bid": "30.58",
      "ask": "30.62",
      "open": "30.22",
      "high": "30.74",
      "low": "29.66",
      "close": "30.62",
      "average": "30.361",
      "volume": "528930",
      "turnover": "16076057.65",
      "trades": "781"
    },
    {
      "date": "2024-11-25",
      "bid": "31.20",
      "ask": "31.36",
      "open": "30.58",
      "high": "31.50",
      "low": "30.56",
      "close": "31.50",
      "average": "31.2039",
      "volume": "1505735",
      "turnover": "46984664.21",
      "trades": "946"
    },
    {
      "date": "2024-11-26",
      "bid": "31.12",
      "ask": "31.18",
      "open": "31.50",
      "high": "31.50",
      "low": "30.76",
      "close": "31.20",
      "average": "31.0612",
      "volume": "1004503",
      "turnover": "31201010.19",
      "trades": "1202"
    },
    {
      "date": "2024-11-27",
      "bid": "30.46",
      "ask": "30.52",
      "open": "31.00",
      "high": "31.44",
      "low": "30.40",
      "close": "30.52",
      "average": "30.6717",
      "volume": "278683",
      "turnover": "8535784.97",
      "trades": "682"
    },
    {
      "date": "2024-11-28",
      "bid": "30.34",
      "ask": "30.42",
      "open": "30.46",
      "high": "31.08",
      "low": "30.00",
      "close": "30.38",
      "average": "30.4906",
      "volume": "575845",
      "turnover": "17557849.26",
      "trades": "744"
    },
    {
      "date": "2024-11-29",
      "bid": "30.56",
      "ask": "30.64",
      "open": "30.42",
      "high": "30.82",
      "low": "30.16",
      "close": "30.76",
      "average": "30.7222",
      "volume": "494028",
      "turnover": "15175939.3",
      "trades": "724"
    },
    {
      "date": "2024-12-02",
      "bid": "31.14",
      "ask": "31.20",
      "open": "30.56",
      "high": "31.24",
      "low": "30.32",
      "close": "31.12",
      "average": "31.0254",
      "volume": "211399",
      "turnover": "6554521.26",
      "trades": "706"
    },
    {
      "date": "2024-12-03",
      "bid": "31.22",
      "ask": "31.36",
      "open": "31.12",
      "high": "31.36",
      "low": "30.58",
      "close": "31.36",
      "average": "31.1683",
      "volume": "300687",
      "turnover": "9350790.77",
      "trades": "790"
    },
    {
      "date": "2024-12-04",
      "bid": "31.76",
      "ask": "31.86",
      "open": "31.38",
      "high": "31.86",
      "low": "31.32",
      "close": "31.80",
      "average": "31.6094",
      "volume": "815250",
      "turnover": "25766968.84",
      "trades": "938"
    },
    {
      "date": "2024-12-05",
      "bid": "32.30",
      "ask": "32.36",
      "open": "32.38",
      "high": "32.76",
      "low": "31.80",
      "close": "32.30",
      "average": "32.3561",
      "volume": "322312",
      "turnover": "10428763.18",
      "trades": "1147"
    },
    {
      "date": "2024-12-06",
      "bid": "33.14",
      "ask": "33.16",
      "open": "32.02",
      "high": "33.28",
      "low": "32.02",
      "close": "33.12",
      "average": "32.9913",
      "volume": "563931",
      "turnover": "18605137.41",
      "trades": "1285"
    },
    {
      "date": "2024-12-09",
      "bid": "33.82",
      "ask": "33.92",
      "open": "33.02",
      "high": "34.20",
      "low": "33.02",
      "close": "33.80",
      "average": "33.7519",
      "volume": "523409",
      "turnover": "17660935.35",
      "trades": "1538"
    },
    {
      "date": "2024-12-10",
      "bid": "34.06",
      "ask": "34.10",
      "open": "33.64",
      "high": "34.24",
      "low": "33.42",
      "close": "34.00",
      "average": "33.8854",
      "volume": "395805",
      "turnover": "13408894.29",
      "trades": "1207"
    },
    {
      "date": "2024-12-11",
      "bid": "34.34",
      "ask": "34.36",
      "open": "33.92",
      "high": "34.56",
      "low": "33.16",
      "close": "34.40",
      "average": "34.0644",
      "volume": "406253",
      "turnover": "13838782.73",
      "trades": "1161"
    },
    {
      "date": "2024-12-12",
      "bid": "34.30",
      "ask": "34.36",
      "open": "34.40",
      "high": "35.02",
      "low": "34.22",
      "close": "34.44",
      "average": "34.539",
      "volume": "1649805",
      "turnover": "56982692.26",
      "trades": "1406"
    },
    {
      "date": "2024-12-13",
      "bid": "34.50",
      "ask": "34.54",
      "open": "34.46",
      "high": "35.00",
      "low": "34.36",
      "close": "34.64",
      "average": "34.6592",
      "volume": "597374",
      "turnover": "20704502.92",
      "trades": "1423"
    },
    {
      "date": "2024-12-16",
      "bid": "34.70",
      "ask": "34.88",
      "open": "34.80",
      "high": "35.02",
      "low": "33.88",
      "close": "35.00",
      "average": "34.7512",
      "volume": "828347",
      "turnover": "28729904.64",
      "trades": "1142"
    },
    {
      "date": "2024-12-17",
      "bid": "33.68",
      "ask": "33.72",
      "open": "34.12",
      "high": "35.56",
      "low": "33.30",
      "close": "33.50",
      "average": "34.4225",
      "volume": "3185711",
      "turnover": "109926197.48",
      "trades": "3855"
    },
    {
      "date": "2024-12-18",
      "bid": "32.48",
      "ask": "32.54",
      "open": "33.06",
      "high": "33.96",
      "low": "32.08",
      "close": "32.60",
      "average": "32.8859",
      "volume": "1004800",
      "turnover": "33080476.6",
      "trades": "1765"
    },
    {
      "date": "2024-12-19",
      "bid": "31.56",
      "ask": "31.62",
      "open": "31.72",
      "high": "32.44",
      "low": "31.54",
      "close": "31.56",
      "average": "31.8694",
      "volume": "787076",
      "turnover": "25083608.52",
      "trades": "1558"
    },
    {
      "date": "2024-12-20",
      "bid": "32.12",
      "ask": "32.20",
      "open": "31.68",
      "high": "32.34",
      "low": "31.44",
      "close": "32.08",
      "average": "31.9596",
      "volume": "463182",
      "turnover": "14803174.36",
      "trades": "1138"
    },
    {
      "date": "2024-12-23",
      "bid": "32.70",
      "ask": "32.74",
      "open": "31.42",
      "high": "32.76",
      "low": "31.16",
      "close": "32.72",
      "average": "32.3311",
      "volume": "322140",
      "turnover": "10415176.32",
      "trades": "954"
    },
    {
      "date": "2024-12-27",
      "bid": "32.68",
      "ask": "32.74",
      "open": "32.74",
      "high": "33.24",
      "low": "32.52",
      "close": "32.66",
      "average": "32.8974",
      "volume": "196057",
      "turnover": "6449768.04",
      "trades": "742"
    },
    {
      "date": "2024-12-30",
      "bid": "32.90",
      "ask": "32.94",
      "open": "32.66",
      "high": "33.26",
      "low": "32.44",
      "close": "32.96",
      "average": "32.8372",
      "volume": "387940",
      "turnover": "12738751.86",
      "trades": "1246"
    },
    {
      "date": "2025-01-02",
      "bid": "33.20",
      "ask": "33.28",
      "open": "32.96",
      "high": "33.38",
      "low": "32.84",
      "close": "33.30",
      "average": "33.1959",
      "volume": "173367",
      "turnover": "5755072.4",
      "trades": "616"
    },
    {
      "date": "2025-01-03",
      "bid": "32.42",
      "ask": "32.48",
      "open": "33.30",
      "high": "33.32",
      "low": "32.38",
      "close": "32.38",
      "average": "32.6811",
      "volume": "147121",
      "turnover": "4808105.98",
      "trades": "478"
    },
    {
      "date": "2025-01-07",
      "bid": "31.82",
      "ask": "31.96",
      "open": "32.48",
      "high": "33.52",
      "low": "31.76",
      "close": "31.78",
      "average": "32.4701",
      "volume": "228463",
      "turnover": "7418157.84",
      "trades": "1097"
    },
    {
      "date": "2025-01-08",
      "bid": "30.62",
      "ask": "30.74",
      "open": "31.76",
      "high": "32.00",
      "low": "30.52",
      "close": "30.52",
      "average": "31.1196",
      "volume": "415297",
      "turnover": "12902638.72",
      "trades": "1148"
    },
    {
      "date": "2025-01-09",
      "bid": "30.32",
      "ask": "30.38",
      "open": "30.52",
      "high": "30.78",
      "low": "29.92",
      "close": "30.24",
      "average": "30.4178",
      "volume": "647687",
      "turnover": "19701306.14",
      "trades": "1302"
    },
    {
      "date": "2025-01-10",
      "bid": "30.86",
      "ask": "30.92",
      "open": "30.30",
      "high": "31.66",
      "low": "30.16",
      "close": "30.78",
      "average": "30.6301",
      "volume": "1404887",
      "turnover": "43032244.28",
      "trades": "1356"
    },
    {
      "date": "2025-01-13",
      "bid": "30.84",
      "ask": "30.92",
      "open": "30.40",
      "high": "31.10",
      "low": "30.24",
      "close": "30.84",
      "average": "30.7587",
      "volume": "391058",
      "turnover": "12021690.05",
      "trades": "1217"
    },
    {
      "date": "2025-01-14",
      "bid": "30.60",
      "ask": "30.66",
      "open": "31.06",
      "high": "31.94",
      "low": "30.62",
      "close": "30.74",
      "average": "31.4078",
      "volume": "599519",
      "turnover": "18829615.93",
      "trades": "1260"
    },
    {
      "date": "2025-01-15",
      "bid": "32.08",
      "ask": "32.14",
      "open": "32.04",
      "high": "32.28",
      "low": "31.16",
      "close": "32.12",
      "average": "31.9187",
      "volume": "513822",
      "turnover": "16401294.71",
      "trades": "1163"
    },
    {
      "date": "2025-01-16",
      "bid": "32.12",
      "ask": "32.20",
      "open": "32.14",
      "high": "32.34",
      "low": "31.82",
      "close": "32.20",
      "average": "32.1186",
      "volume": "285544",
      "turnover": "9170707.11",
      "trades": "853"
    },
    {
      "date": "2025-01-17",
      "bid": "31.12",
      "ask": "31.26",
      "open": "32.20",
      "high": "32.38",
      "low": "31.00",
      "close": "31.20",
      "average": "31.5424",
      "volume": "525861",
      "turnover": "16596271.14",
      "trades": "1064"
    },
    {
      "date": "2025-01-20",
      "bid": "29.98",
      "ask": "30.04",
      "open": "30.30",
      "high": "31.20",
      "low": "29.94",
      "close": "29.96",
      "average": "30.3065",
      "volume": "364546",
      "turnover": "11048225.16",
      "trades": "1220"
    },
    {
      "date": "2025-01-21",
      "bid": "30.16",
      "ask": "30.20",
      "open": "29.96",
      "high": "30.34",
      "low": "29.78",
      "close": "30.16",
      "average": "30.0935",
      "volume": "303858",
      "turnover": "9143039.03",
      "trades": "853"
    },
    {
      "date": "2025-01-22",
      "bid": "29.84",
      "ask": "29.88",
      "open": "30.16",
      "high": "30.74",
      "low": "29.82",
      "close": "29.86",
      "average": "30.2144",
      "volume": "469671",
      "turnover": "14189932.19",
      "trades": "1087"
    },
    {
      "date": "2025-01-23",
      "bid": "29.68",
      "ask": "29.78",
      "open": "29.84",
      "high": "30.08",
      "low": "29.38",
      "close": "29.70",
      "average": "29.7637",
      "volume": "998722",
      "turnover": "29736848.37",
      "trades": "1594"
    },
    {
      "date": "2025-01-24",
      "bid": "29.40",
      "ask": "29.46",
      "open": "29.68",
      "high": "30.30",
      "low": "29.34",
      "close": "29.58",
      "average": "29.7033",
      "volume": "464035",
      "turnover": "13773528.67",
      "trades": "1189"
    },
    {
      "date": "2025-01-27",
      "bid": "29.54",
      "ask": "29.64",
      "open": "29.20",
      "high": "29.80",
      "low": "29.06",
      "close": "29.60",
      "average": "29.5342",
      "volume": "1495481",
      "turnover": "44170719.86",
      "trades": "1178"
    },
    {
      "date": "2025-01-28",
      "bid": "31.38",
      "ask": "31.46",
      "open": "29.66",
      "high": "31.44",
      "low": "29.44",
      "close": "31.38",
      "average": "30.4748",
      "volume": "1142198",
      "turnover": "34777153.11",
      "trades": "2059"
    },
    {
      "date": "2025-01-29",
      "bid": "30.92",
      "ask": "30.96",
      "open": "31.38",
      "high": "31.60",
      "low": "30.78",
      "close": "30.94",
      "average": "31.0311",
      "volume": "237478",
      "turnover": "7369189.76",
      "trades": "669"
    },
    {
      "date": "2025-01-30",
      "bid": "31.44",
      "ask": "31.50",
      "open": "30.92",
      "high": "32.00",
      "low": "30.90",
      "close": "31.50",
      "average": "31.5162",
      "volume": "296726",
      "turnover": "9351707.1",
      "trades": "707"
    },
    {
      "date": "2025-01-31",
      "bid": "31.68",
      "ask": "31.76",
      "open": "31.52",
      "high": "31.78",
      "low": "31.28",
      "close": "31.62",
      "average": "31.6055",
      "volume": "158757",
      "turnover": "5017629.05",
      "trades": "578"
    },
    {
      "date": "2025-02-03",
      "bid": "31.14",
      "ask": "31.20",
      "open": "31.06",
      "high": "31.40",
      "low": "30.38",
      "close": "31.30",
      "average": "30.9402",
      "volume": "372322",
      "turnover": "11519795.12",
      "trades": "1080"
    },
    {
      "date": "2025-02-04",
      "bid": "31.24",
      "ask": "31.32",
      "open": "31.30",
      "high": "31.74",
      "low": "31.10",
      "close": "31.26",
      "average": "31.2942",
      "volume": "310788",
      "turnover": "9725841.92",
      "trades": "705"
    },
    {
      "date": "2025-02-05",
      "bid": "31.62",
      "ask": "31.68",
      "open": "31.24",
      "high": "31.88",
      "low": "30.58",
      "close": "31.68",
      "average": "31.3324",
      "volume": "410529",
      "turnover": "12863141.38",
      "trades": "1235"
    },
    {
      "date": "2025-02-06",
      "bid": "32.10",
      "ask": "32.12",
      "open": "31.90",
      "high": "32.26",
      "low": "30.92",
      "close": "32.14",
      "average": "31.8512",
      "volume": "314535",
      "turnover": "10018305.97",
      "trades": "936"
    },
    {
      "date": "2025-02-07",
      "bid": "32.72",
      "ask": "32.76",
      "open": "32.16",
      "high": "33.12",
      "low": "32.14",
      "close": "32.70",
      "average": "32.7488",
      "volume": "523408",
      "turnover": "17144498.89",
      "trades": "1334"
    },
    {
      "date": "2025-02-10",
      "bid": "33.20",
      "ask": "33.38",
      "open": "32.78",
      "high": "33.44",
      "low": "32.78",
      "close": "33.38",
      "average": "33.1089",
      "volume": "771147",
      "turnover": "25533714.73",
      "trades": "2816"
    },
    {
      "date": "2025-02-11",
      "bid": "31.56",
      "ask": "31.62",
      "open": "33.56",
      "high": "33.74",
      "low": "30.98",
      "close": "31.48",
      "average": "32.10",
      "volume": "982884",
      "turnover": "31557561.89",
      "trades": "3486"
    },
    {
      "date": "2025-02-12",
      "bid": "33.00",
      "ask": "33.22",
      "open": "31.74",
      "high": "33.36",
      "low": "31.70",
      "close": "33.04",
      "average": "32.6012",
      "volume": "691216",
      "turnover": "22543862.8",
      "trades": "1751"
    },
    {
      "date": "2025-02-13",
      "bid": "36.58",
      "ask": "36.68",
      "open": "34.84",
      "high": "37.00",
      "low": "34.16",
      "close": "36.58",
      "average": "36.1236",
      "volume": "2027204",
      "turnover": "73134146.91",
      "trades": "3489"
    },
    {
      "date": "2025-02-14",
      "bid": "36.68",
      "ask": "36.76",
      "open": "36.68",
      "high": "37.92",
      "low": "36.68",
      "close": "36.70",
      "average": "37.3995",
      "volume": "1072969",
      "turnover": "40073766.68",
      "trades": "1782"
    },
    {
      "date": "2025-02-17",
      "bid": "34.96",
      "ask": "35.00",
      "open": "36.70",
      "high": "36.70",
      "low": "34.74",
      "close": "34.90",
      "average": "35.2952",
      "volume": "308964",
      "turnover": "10904986.24",
      "trades": "966"
    },
    {
      "date": "2025-02-18",
      "bid": "34.34",
      "ask": "34.42",
      "open": "34.56",
      "high": "35.32",
      "low": "34.32",
      "close": "34.42",
      "average": "34.6414",
      "volume": "376127",
      "turnover": "13032793.9",
      "trades": "920"
    },
    {
      "date": "2025-02-19",
      "bid": "33.44",
      "ask": "33.50",
      "open": "34.24",
      "high": "34.50",
      "low": "32.70",
      "close": "33.42",
      "average": "33.3792",
      "volume": "761999",
      "turnover": "25433905.16",
      "trades": "1303"
    },
    {
      "date": "2025-02-20",
      "bid": "33.46",
      "ask": "33.50",
      "open": "33.26",
      "high": "33.70",
      "low": "33.04",
      "close": "33.54",
      "average": "33.4545",
      "volume": "282945",
      "turnover": "9464046.32",
      "trades": "647"
    },
    {
      "date": "2025-02-21",
      "bid": "33.16",
      "ask": "33.22",
      "open": "33.42",
      "high": "33.72",
      "low": "32.86",
      "close": "33.12",
      "average": "33.2465",
      "volume": "390936",
      "turnover": "12996473.31",
      "trades": "1335"
    },
    {
      "date": "2025-02-24",
      "bid": "33.08",
      "ask": "33.20",
      "open": "33.12",
      "high": "33.96",
      "low": "32.94",
      "close": "33.14",
      "average": "33.5768",
      "volume": "749048",
      "turnover": "25146775.85",
      "trades": "671"
    },
    {
      "date": "2025-02-25",
      "bid": "34.26",
      "ask": "34.30",
      "open": "33.10",
      "high": "34.36",
      "low": "33.00",
      "close": "34.36",
      "average": "34.114",
      "volume": "653298",
      "turnover": "22276759.55",
      "trades": "1069"
    },
    {
      "date": "2025-02-26",
      "bid": "34.56",
      "ask": "34.68",
      "open": "34.90",
      "high": "34.90",
      "low": "33.92",
      "close": "34.60",
      "average": "34.2055",
      "volume": "730375",
      "turnover": "24999218.48",
      "trades": "996"
    },
    {
      "date": "2025-02-27",
      "bid": "34.50",
      "ask": "34.54",
      "open": "35.00",
      "high": "35.00",
      "low": "34.30",
      "close": "34.44",
      "average": "34.5033",
      "volume": "354938",
      "turnover": "12252000.39",
      "trades": "875"
    },
    {
      "date": "2025-02-28",
      "bid": "33.70",
      "ask": "33.86",
      "open": "34.44",
      "high": "34.88",
      "low": "33.68",
      "close": "33.76",
      "average": "33.9844",
      "volume": "442875",
      "turnover": "15054516.24",
      "trades": "778"
    },
    {
      "date": "2025-03-03",
      "bid": "33.96",
      "ask": "34.02",
      "open": "33.58",
      "high": "34.34",
      "low": "33.50",
      "close": "33.96",
      "average": "33.9542",
      "volume": "241324",
      "turnover": "8193924.86",
      "trades": "823"
    },
    {
      "date": "2025-03-04",
      "bid": "32.92",
      "ask": "32.96",
      "open": "33.52",
      "high": "33.76",
      "low": "32.72",
      "close": "32.98",
      "average": "33.0048",
      "volume": "406866",
      "turnover": "13428230.93",
      "trades": "990"
    },
    {
      "date": "2025-03-05",
      "bid": "34.24",
      "ask": "34.30",
      "open": "33.10",
      "high": "34.40",
      "low": "33.10",
      "close": "34.30",
      "average": "34.1895",
      "volume": "246968",
      "turnover": "8443704.36",
      "trades": "794"
    },
    {
      "date": "2025-03-06",
      "bid": "35.36",
      "ask": "35.42",
      "open": "34.62",
      "high": "35.78",
      "low": "34.56",
      "close": "35.42",
      "average": "35.2717",
      "volume": "302648",
      "turnover": "10672532.5",
      "trades": "1189"
    },
    {
      "date": "2025-03-07",
      "bid": "35.14",
      "ask": "35.30",
      "open": "35.36",
      "high": "35.46",
      "low": "34.60",
      "close": "35.10",
      "average": "35.0526",
      "volume": "301552",
      "turnover": "10570320.09",
      "trades": "941"
    },
    {
      "date": "2025-03-10",
      "bid": "34.14",
      "ask": "34.20",
      "open": "35.36",
      "high": "35.50",
      "low": "33.96",
      "close": "34.14",
      "average": "34.3007",
      "volume": "274679",
      "turnover": "9432516.34",
      "trades": "792"
    },
    {
      "date": "2025-03-11",
      "bid": "33.50",
      "ask": "33.54",
      "open": "34.14",
      "high": "34.52",
      "low": "33.30",
      "close": "33.46",
      "average": "34.1031",
      "volume": "813125",
      "turnover": "27728216.19",
      "trades": "1102"
    },
    {
      "date": "2025-03-12",
      "bid": "31.32",
      "ask": "31.34",
      "open": "33.68",
      "high": "33.90",
      "low": "31.14",
      "close": "31.32",
      "average": "32.2031",
      "volume": "463644",
      "turnover": "14930364.25",
      "trades": "1235"
    },
    {
      "date": "2025-03-13",
      "bid": "32.66",
      "ask": "32.76",
      "open": "31.52",
      "high": "32.94",
      "low": "31.52",
      "close": "32.68",
      "average": "32.5041",
      "volume": "339294",
      "turnover": "11028439.05",
      "trades": "1146"
    },
    {
      "date": "2025-03-14",
      "bid": "33.82",
      "ask": "33.88",
      "open": "32.76",
      "high": "34.28",
      "low": "32.76",
      "close": "33.88",
      "average": "33.8937",
      "volume": "324849",
      "turnover": "11010919.71",
      "trades": "796"
    },
    {
      "date": "2025-03-17",
      "bid": "34.20",
      "ask": "34.30",
      "open": "33.88",
      "high": "34.30",
      "low": "33.70",
      "close": "34.30",
      "average": "34.099",
      "volume": "152949",
      "turnover": "5212840.88",
      "trades": "569"
    },
    {
      "date": "2025-03-18",
      "bid": "34.24",
      "ask": "34.38",
      "open": "34.60",
      "high": "34.80",
      "low": "33.80",
      "close": "34.36",
      "average": "34.3217",
      "volume": "109551",
      "turnover": "3760926.47",
      "trades": "354"
    },
    {
      "date": "2025-03-19",
      "bid": "34.00",
      "ask": "34.12",
      "open": "33.52",
      "high": "34.30",
      "low": "33.32",
      "close": "33.98",
      "average": "33.9182",
      "volume": "354896",
      "turnover": "12073139",
      "trades": "613"
    },
    {
      "date": "2025-03-20",
      "bid": "33.70",
      "ask": "33.74",
      "open": "34.00",
      "high": "34.36",
      "low": "33.00",
      "close": "33.58",
      "average": "33.5849",
      "volume": "146834",
      "turnover": "4931089.93",
      "trades": "391"
    },
    {
      "date": "2025-03-21",
      "bid": "32.12",
      "ask": "32.18",
      "open": "34.66",
      "high": "34.66",
      "low": "31.92",
      "close": "31.92",
      "average": "32.1241",
      "volume": "227420",
      "turnover": "7306744.96",
      "trades": "589"
    },
    {
      "date": "2025-03-24",
      "bid": "31.32",
      "ask": "31.34",
      "open": "32.12",
      "high": "32.12",
      "low": "30.76",
      "close": "31.20",
      "average": "31.4002",
      "volume": "1444437",
      "turnover": "45382694.18",
      "trades": "9331"
    },
    {
      "date": "2025-03-25",
      "bid": "32.10",
      "ask": "32.20",
      "open": "31.40",
      "high": "32.40",
      "low": "31.34",
      "close": "32.18",
      "average": "31.9547",
      "volume": "485922",
      "turnover": "15528739.49",
      "trades": "3773"
    },
    {
      "date": "2025-03-26",
      "bid": "31.80",
      "ask": "31.88",
      "open": "32.30",
      "high": "32.50",
      "low": "31.74",
      "close": "31.94",
      "average": "31.971",
      "volume": "165426",
      "turnover": "5288597.03",
      "trades": "564"
    },
    {
      "date": "2025-03-27",
      "bid": "31.54",
      "ask": "31.60",
      "open": "32.28",
      "high": "32.28",
      "low": "30.60",
      "close": "31.54",
      "average": "31.2331",
      "volume": "798577",
      "turnover": "24936716.39",
      "trades": "1616"
    },
    {
      "date": "2025-03-28",
      "bid": "31.28",
      "ask": "31.46",
      "open": "31.54",
      "high": "31.60",
      "low": "30.96",
      "close": "31.38",
      "average": "31.3023",
      "volume": "134922",
      "turnover": "4223248.79",
      "trades": "860"
    },
    {
      "date": "2025-03-31",
      "bid": "30.62",
      "ask": "30.76",
      "open": "31.04",
      "high": "31.08",
      "low": "30.40",
      "close": "30.80",
      "average": "30.7399",
      "volume": "392429",
      "turnover": "12065540.8",
      "trades": "1653"
    },
    {
      "date": "2025-04-01",
      "bid": "31.68",
      "ask": "31.76",
      "open": "31.98",
      "high": "31.98",
      "low": "30.64",
      "close": "31.70",
      "average": "31.5709",
      "volume": "167787",
      "turnover": "5292697.19",
      "trades": "697"
    },
    {
      "date": "2025-04-02",
      "bid": "31.60",
      "ask": "31.66",
      "open": "31.66",
      "high": "31.68",
      "low": "30.82",
      "close": "31.68",
      "average": "31.3724",
      "volume": "137203",
      "turnover": "4293191.26",
      "trades": "584"
    },
    {
      "date": "2025-04-03",
      "bid": "30.82",
      "ask": "30.88",
      "open": "31.00",
      "high": "31.92",
      "low": "30.76",
      "close": "30.82",
      "average": "31.4949",
      "volume": "307696",
      "turnover": "9699067.77",
      "trades": "1069"
    },
    {
      "date": "2025-04-04",
      "bid": "28.90",
      "ask": "29.00",
      "open": "30.76",
      "high": "30.86",
      "low": "28.50",
      "close": "29.04",
      "average": "29.4137",
      "volume": "428025",
      "turnover": "12591209.89",
      "trades": "1502"
    },
    {
      "date": "2025-04-07",
      "bid": "27.90",
      "ask": "28.00",
      "open": "27.80",
      "high": "29.68",
      "low": "26.72",
      "close": "27.68",
      "average": "27.5944",
      "volume": "359863",
      "turnover": "9930206.33",
      "trades": "1446"
    },
    {
      "date": "2025-04-08",
      "bid": "27.94",
      "ask": "28.14",
      "open": "28.02",
      "high": "28.44",
      "low": "27.30",
      "close": "28.08",
      "average": "27.9459",
      "volume": "315296",
      "turnover": "8810831.23",
      "trades": "1064"
    },
    {
      "date": "2025-04-09",
      "bid": "26.98",
      "ask": "27.02",
      "open": "27.10",
      "high": "27.44",
      "low": "26.30",
      "close": "27.14",
      "average": "26.9801",
      "volume": "371599",
      "turnover": "10025335.47",
      "trades": "1535"
    },
    {
      "date": "2025-04-10",
      "bid": "28.22",
      "ask": "28.32",
      "open": "29.98",
      "high": "29.98",
      "low": "28.12",
      "close": "28.32",
      "average": "28.8237",
      "volume": "1840096",
      "turnover": "53041350.48",
      "trades": "1296"
    },
    {
      "date": "2025-04-11",
      "bid": "28.24",
      "ask": "28.34",
      "open": "28.46",
      "high": "28.56",
      "low": "27.52",
      "close": "28.42",
      "average": "28.0717",
      "volume": "162149",
      "turnover": "4551783.01",
      "trades": "818"
    },
    {
      "date": "2025-04-14",
      "bid": "30.00",
      "ask": "30.14",
      "open": "28.62",
      "high": "30.20",
      "low": "28.36",
      "close": "29.96",
      "average": "29.6454",
      "volume": "291803",
      "turnover": "8670341.94",
      "trades": "1121"
    },
    {
      "date": "2025-04-15",
      "bid": "30.04",
      "ask": "30.06",
      "open": "28.98",
      "high": "30.30",
      "low": "28.98",
      "close": "30.04",
      "average": "29.9567",
      "volume": "456346",
      "turnover": "13670333.21",
      "trades": "977"
    },
    {
      "date": "2025-04-16",
      "bid": "29.68",
      "ask": "29.74",
      "open": "30.04",
      "high": "30.12",
      "low": "29.28",
      "close": "29.70",
      "average": "29.7134",
      "volume": "165448",
      "turnover": "4916020.19",
      "trades": "546"
    },
    {
      "date": "2025-04-17",
      "bid": "29.70",
      "ask": "29.94",
      "open": "29.68",
      "high": "29.96",
      "low": "29.28",
      "close": "29.64",
      "average": "29.631",
      "volume": "47903",
      "turnover": "1419415.84",
      "trades": "226"
    },
    {
      "date": "2025-04-22",
      "bid": "30.50",
      "ask": "30.72",
      "open": "29.94",
      "high": "30.68",
      "low": "29.02",
      "close": "30.62",
      "average": "30.1212",
      "volume": "278197",
      "turnover": "8379317.11",
      "trades": "778"
    },
    {
      "date": "2025-04-23",
      "bid": "30.04",
      "ask": "30.10",
      "open": "29.06",
      "high": "31.14",
      "low": "29.06",
      "close": "30.14",
      "average": "30.4471",
      "volume": "252642",
      "turnover": "7693081.16",
      "trades": "558"
    },
    {
      "date": "2025-04-24",
      "bid": "31.56",
      "ask": "31.64",
      "open": "30.10",
      "high": "31.78",
      "low": "29.74",
      "close": "31.58",
      "average": "30.6442",
      "volume": "618566",
      "turnover": "19050240.14",
      "trades": "856"
    },
    {
      "date": "2025-04-25",
      "bid": "31.68",
      "ask": "31.84",
      "open": "29.92",
      "high": "31.82",
      "low": "29.92",
      "close": "31.74",
      "average": "31.5384",
      "volume": "252380",
      "turnover": "7959720.21",
      "trades": "686"
    },
    {
      "date": "2025-04-28",
      "bid": "31.40",
      "ask": "31.58",
      "open": "30.22",
      "high": "31.96",
      "low": "30.22",
      "close": "31.50",
      "average": "31.4739",
      "volume": "217145",
      "turnover": "6835184.76",
      "trades": "722"
    },
    {
      "date": "2025-04-29",
      "bid": "24.38",
      "ask": "24.44",
      "open": "30.72",
      "high": "31.28",
      "low": "24.08",
      "close": "24.40",
      "average": "25.6923",
      "volume": "6553042",
      "turnover": "168351340.72",
      "trades": "6940"
    },
    {
      "date": "2025-04-30",
      "bid": "26.46",
      "ask": "26.74",
      "open": "24.46",
      "high": "27.00",
      "low": "23.64",
      "close": "26.88",
      "average": "25.7136",
      "volume": "1984627",
      "turnover": "51087409.81",
      "trades": "3834"
    },
    {
      "date": "2025-05-02",
      "bid": "29.14",
      "ask": "29.22",
      "open": "26.74",
      "high": "29.22",
      "low": "26.74",
      "close": "29.00",
      "average": "28.2679",
      "volume": "887078",
      "turnover": "25057777.53",
      "trades": "2042"
    },
    {
      "date": "2025-05-05",
      "bid": "27.20",
      "ask": "27.30",
      "open": "29.22",
      "high": "29.22",
      "low": "26.30",
      "close": "27.10",
      "average": "27.286",
      "volume": "546734",
      "turnover": "14918508.39",
      "trades": "1515"
    },
    {
      "date": "2025-05-06",
      "bid": "27.74",
      "ask": "27.90",
      "open": "27.30",
      "high": "28.02",
      "low": "26.82",
      "close": "27.54",
      "average": "27.5106",
      "volume": "266000",
      "turnover": "7317772.11",
      "trades": "871"
    },
    {
      "date": "2025-05-07",
      "bid": "27.60",
      "ask": "27.64",
      "open": "27.74",
      "high": "27.84",
      "low": "26.80",
      "close": "27.60",
      "average": "27.4608",
      "volume": "362280",
      "turnover": "9948428.06",
      "trades": "875"
    },
    {
      "date": "2025-05-08",
      "bid": "27.62",
      "ask": "27.68",
      "open": "27.30",
      "high": "27.76",
      "low": "26.68",
      "close": "27.52",
      "average": "27.3859",
      "volume": "379944",
      "turnover": "10405069.59",
      "trades": "797"
    },
    {
      "date": "2025-05-09",
      "bid": "27.44",
      "ask": "27.56",
      "open": "27.86",
      "high": "28.50",
      "low": "27.48",
      "close": "27.48",
      "average": "27.8485",
      "volume": "175766",
      "turnover": "4894936.69",
      "trades": "561"
    },
    {
      "date": "2025-05-12",
      "bid": "27.98",
      "ask": "28.20",
      "open": "27.70",
      "high": "28.32",
      "low": "27.68",
      "close": "27.96",
      "average": "27.9883",
      "volume": "234511",
      "turnover": "6563729.88",
      "trades": "678"
    },
    {
      "date": "2025-05-13",
      "bid": "28.34",
      "ask": "28.38",
      "open": "28.22",
      "high": "28.56",
      "low": "27.86",
      "close": "28.38",
      "average": "28.334",
      "volume": "332354",
      "turnover": "9416279.61",
      "trades": "1163"
    },
    {
      "date": "2025-05-14",
      "bid": "27.52",
      "ask": "27.58",
      "open": "28.38",
      "high": "28.66",
      "low": "27.50",
      "close": "27.50",
      "average": "27.7882",
      "volume": "93444",
      "turnover": "2596685.83",
      "trades": "365"
    },
    {
      "date": "2025-05-15",
      "bid": "26.14",
      "ask": "26.30",
      "open": "27.50",
      "high": "27.52",
      "low": "26.02",
      "close": "26.28",
      "average": "26.4451",
      "volume": "376464",
      "turnover": "9951745.94",
      "trades": "1050"
    },
    {
      "date": "2025-05-16",
      "bid": "26.36",
      "ask": "26.48",
      "open": "26.46",
      "high": "26.78",
      "low": "26.04",
      "close": "26.40",
      "average": "26.4278",
      "volume": "254669",
      "turnover": "6731834.82",
      "trades": "722"
    },
    {
      "date": "2025-05-19",
      "bid": "25.74",
      "ask": "25.86",
      "open": "26.36",
      "high": "26.36",
      "low": "25.42",
      "close": "25.88",
      "average": "25.7661",
      "volume": "320820",
      "turnover": "8266234.34",
      "trades": "1110"
    },
    {
      "date": "2025-05-20",
      "bid": "26.28",
      "ask": "26.40",
      "open": "25.86",
      "high": "26.32",
      "low": "25.16",
      "close": "26.24",
      "average": "25.4465",
      "volume": "1329355",
      "turnover": "33818879.18",
      "trades": "893"
    },
    {
      "date": "2025-05-21",
      "bid": "26.10",
      "ask": "26.24",
      "open": "26.22",
      "high": "26.64",
      "low": "25.70",
      "close": "26.26",
      "average": "25.8999",
      "volume": "4924617",
      "turnover": "127547670.5",
      "trades": "681"
    },
    {
      "date": "2025-05-22",
      "bid": "25.56",
      "ask": "25.68",
      "open": "26.26",
      "high": "26.28",
      "low": "25.30",
      "close": "25.50",
      "average": "25.6276",
      "volume": "167831",
      "turnover": "4301155.09",
      "trades": "528"
    },
    {
      "date": "2025-05-23",
      "bid": "25.24",
      "ask": "25.36",
      "open": "25.50",
      "high": "26.00",
      "low": "24.72",
      "close": "25.22",
      "average": "25.2918",
      "volume": "371780",
      "turnover": "9403702.43",
      "trades": "659"
    },
    {
      "date": "2025-05-26",
      "bid": "25.52",
      "ask": "25.66",
      "open": "25.50",
      "high": "25.84",
      "low": "25.38",
      "close": "25.66",
      "average": "25.6164",
      "volume": "114765",
      "turnover": "2939760.9",
      "trades": "367"
    },
    {
      "date": "2025-05-27",
      "bid": "25.08",
      "ask": "25.20",
      "open": "25.56",
      "high": "25.88",
      "low": "25.00",
      "close": "25.20",
      "average": "25.3973",
      "volume": "322672",
      "turnover": "8193449.62",
      "trades": "587"
    },
    {
      "date": "2025-05-28",
      "bid": "24.76",
      "ask": "24.88",
      "open": "25.20",
      "high": "25.86",
      "low": "24.70",
      "close": "24.70",
      "average": "25.117",
      "volume": "232114",
      "turnover": "5831591.53",
      "trades": "505"
    },
    {
      "date": "2025-05-30",
      "bid": "24.38",
      "ask": "24.42",
      "open": "24.80",
      "high": "25.12",
      "low": "24.24",
      "close": "24.42",
      "average": "24.5021",
      "volume": "825863",
      "turnover": "20239675.82",
      "trades": "1046"
    },
    {
      "date": "2025-06-02",
      "bid": "24.50",
      "ask": "24.62",
      "open": "24.42",
      "high": "24.72",
      "low": "23.92",
      "close": "24.30",
      "average": "24.3118",
      "volume": "289390",
      "turnover": "7036136.79",
      "trades": "592"
    },
    {
      "date": "2025-06-03",
      "bid": "24.92",
      "ask": "25.00",
      "open": "24.30",
      "high": "25.00",
      "low": "24.22",
      "close": "24.94",
      "average": "24.6537",
      "volume": "446864",
      "turnover": "11017445.43",
      "trades": "552"
    },
    {
      "date": "2025-06-04",
      "bid": "26.18",
      "ask": "26.34",
      "open": "25.00",
      "high": "26.56",
      "low": "25.00",
      "close": "26.22",
      "average": "25.9082",
      "volume": "555879",
      "turnover": "14409123",
      "trades": "1200"
    },
    {
      "date": "2025-06-05",
      "bid": "25.72",
      "ask": "25.82",
      "open": "26.22",
      "high": "26.36",
      "low": "25.58",
      "close": "25.76",
      "average": "25.9664",
      "volume": "298327",
      "turnover": "7748858.58",
      "trades": "1129"
    },
    {
      "date": "2025-06-09",
      "bid": "25.38",
      "ask": "25.44",
      "open": "25.90",
      "high": "26.72",
      "low": "23.88",
      "close": "25.38",
      "average": "24.928",
      "volume": "2666414",
      "turnover": "66444155",
      "trades": "2550"
    },
    {
      "date": "2025-06-10",
      "bid": "23.62",
      "ask": "23.76",
      "open": "25.44",
      "high": "25.48",
      "low": "23.52",
      "close": "23.84",
      "average": "24.1064",
      "volume": "872104",
      "turnover": "21044252.42",
      "trades": "1989"
    },
    {
      "date": "2025-06-11",
      "bid": "24.70",
      "ask": "24.72",
      "open": "23.84",
      "high": "24.90",
      "low": "23.84",
      "close": "24.72",
      "average": "24.4463",
      "volume": "2183217",
      "turnover": "53321018.04",
      "trades": "1728"
    },
    {
      "date": "2025-06-12",
      "bid": "24.60",
      "ask": "24.64",
      "open": "24.58",
      "high": "24.80",
      "low": "24.26",
      "close": "24.58",
      "average": "24.521",
      "volume": "3195119",
      "turnover": "78353332.2",
      "trades": "745"
    },
    {
      "date": "2025-06-13",
      "bid": "24.00",
      "ask": "24.06",
      "open": "24.84",
      "high": "24.84",
      "low": "23.98",
      "close": "24.00",
      "average": "24.1359",
      "volume": "409955",
      "turnover": "9896030.1",
      "trades": "745"
    },
    {
      "date": "2025-06-16",
      "bid": "24.20",
      "ask": "24.26",
      "open": "24.06",
      "high": "24.48",
      "low": "24.06",
      "close": "24.22",
      "average": "24.2512",
      "volume": "174606",
      "turnover": "4234276",
      "trades": "450"
    },
    {
      "date": "2025-06-17",
      "bid": "23.94",
      "ask": "24.00",
      "open": "24.24",
      "high": "24.24",
      "low": "23.78",
      "close": "23.92",
      "average": "23.9341",
      "volume": "230641",
      "turnover": "5520729.9",
      "trades": "606"
    },
    {
      "date": "2025-06-18",
      "bid": "23.46",
      "ask": "23.50",
      "open": "23.96",
      "high": "23.96",
      "low": "23.38",
      "close": "23.46",
      "average": "23.5007",
      "volume": "379756",
      "turnover": "8924666.35",
      "trades": "892"
    },
    {
      "date": "2025-06-19",
      "bid": "22.84",
      "ask": "22.88",
      "open": "23.40",
      "high": "23.48",
      "low": "22.86",
      "close": "22.94",
      "average": "22.9887",
      "volume": "1308434",
      "turnover": "30120212.92",
      "trades": "1088"
    },
    {
      "date": "2025-06-23",
      "bid": "23.70",
      "ask": "23.78",
      "open": "22.90",
      "high": "24.06",
      "low": "22.72",
      "close": "23.66",
      "average": "23.5657",
      "volume": "428099",
      "turnover": "10088000.67",
      "trades": "1124"
    },
    {
      "date": "2025-06-24",
      "bid": "23.64",
      "ask": "23.74",
      "open": "24.44",
      "high": "24.58",
      "low": "23.60",
      "close": "23.76",
      "average": "23.9071",
      "volume": "321079",
      "turnover": "7674766.96",
      "trades": "702"
    },
    {
      "date": "2025-06-25",
      "bid": "24.48",
      "ask": "24.62",
      "open": "23.76",
      "high": "24.70",
      "low": "23.74",
      "close": "24.46",
      "average": "24.1159",
      "volume": "620314",
      "turnover": "14926307.74",
      "trades": "749"
    },
    {
      "date": "2025-06-26",
      "bid": "24.10",
      "ask": "24.26",
      "open": "24.70",
      "high": "24.92",
      "low": "24.00",
      "close": "24.22",
      "average": "24.4235",
      "volume": "984936",
      "turnover": "24063443.26",
      "trades": "765"
    },
    {
      "date": "2025-06-27",
      "bid": "24.74",
      "ask": "24.84",
      "open": "24.36",
      "high": "24.84",
      "low": "24.30",
      "close": "24.80",
      "average": "24.7091",
      "volume": "264331",
      "turnover": "6530355.48",
      "trades": "930"
    },
    {
      "date": "2025-06-30",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.74",
      "high": "25.68",
      "low": "24.30",
      "close": "24.30",
      "average": "24.6303",
      "volume": "669044",
      "turnover": "16511252.22",
      "trades": "1197"
    },
    {
      "date": "2025-07-01",
      "bid": "24.66",
      "ask": "24.72",
      "open": "24.40",
      "high": "24.72",
      "low": "24.00",
      "close": "24.66",
      "average": "24.3973",
      "volume": "338866",
      "turnover": "8263747.99",
      "trades": "980"
    },
    {
      "date": "2025-07-02",
      "bid": "25.34",
      "ask": "25.40",
      "open": "24.66",
      "high": "25.60",
      "low": "24.50",
      "close": "25.38",
      "average": "25.0934",
      "volume": "401851",
      "turnover": "10079798.92",
      "trades": "1227"
    },
    {
      "date": "2025-07-03",
      "bid": "25.56",
      "ask": "25.60",
      "open": "25.42",
      "high": "26.20",
      "low": "24.94",
      "close": "25.54",
      "average": "25.6616",
      "volume": "326770",
      "turnover": "8379390.97",
      "trades": "872"
    },
    {
      "date": "2025-07-04",
      "bid": "25.24",
      "ask": "25.28",
      "open": "25.80",
      "high": "25.80",
      "low": "25.06",
      "close": "25.24",
      "average": "25.257",
      "volume": "162724",
      "turnover": "4110083.38",
      "trades": "535"
    },
    {
      "date": "2025-07-07",
      "bid": "24.80",
      "ask": "24.90",
      "open": "25.20",
      "high": "25.36",
      "low": "24.70",
      "close": "24.96",
      "average": "24.9819",
      "volume": "289421",
      "turnover": "7231668.12",
      "trades": "669"
    },
    {
      "date": "2025-07-08",
      "bid": "25.26",
      "ask": "25.32",
      "open": "24.70",
      "high": "25.36",
      "low": "24.70",
      "close": "25.28",
      "average": "25.0851",
      "volume": "176762",
      "turnover": "4433308.51",
      "trades": "833"
    },
    {
      "date": "2025-07-09",
      "bid": "25.46",
      "ask": "25.60",
      "open": "25.32",
      "high": "25.78",
      "low": "24.72",
      "close": "25.52",
      "average": "25.4501",
      "volume": "281627",
      "turnover": "7168258.28",
      "trades": "1004"
    },
    {
      "date": "2025-07-10",
      "bid": "25.60",
      "ask": "25.66",
      "open": "25.04",
      "high": "25.84",
      "low": "24.60",
      "close": "25.72",
      "average": "25.5047",
      "volume": "564186",
      "turnover": "14387668.79",
      "trades": "1312"
    },
    {
      "date": "2025-07-11",
      "bid": "24.82",
      "ask": "24.84",
      "open": "24.60",
      "high": "25.60",
      "low": "24.58",
      "close": "24.84",
      "average": "24.9565",
      "volume": "390161",
      "turnover": "9736987.9",
      "trades": "927"
    },
    {
      "date": "2025-07-14",
      "bid": "24.92",
      "ask": "25.16",
      "open": "24.56",
      "high": "25.16",
      "low": "24.22",
      "close": "25.06",
      "average": "24.8422",
      "volume": "328617",
      "turnover": "8160364.05",
      "trades": "929"
    },
    {
      "date": "2025-07-15",
      "bid": "25.72",
      "ask": "25.80",
      "open": "25.00",
      "high": "26.06",
      "low": "24.80",
      "close": "25.74",
      "average": "25.734",
      "volume": "356596",
      "turnover": "9176823.84",
      "trades": "1118"
    },
    {
      "date": "2025-07-16",
      "bid": "25.00",
      "ask": "25.26",
      "open": "25.72",
      "high": "25.76",
      "low": "25.00",
      "close": "25.14",
      "average": "25.345",
      "volume": "199270",
      "turnover": "5050733.72",
      "trades": "467"
    },
    {
      "date": "2025-07-17",
      "bid": "25.52",
      "ask": "25.78",
      "open": "24.50",
      "high": "26.00",
      "low": "24.50",
      "close": "25.62",
      "average": "25.5975",
      "volume": "414688",
      "turnover": "10610715.16",
      "trades": "915"
    },
    {
      "date": "2025-07-18",
      "bid": "27.34",
      "ask": "27.60",
      "open": "25.50",
      "high": "27.98",
      "low": "25.50",
      "close": "27.50",
      "average": "27.0029",
      "volume": "1010827",
      "turnover": "27252400.02",
      "trades": "1625"
    },
    {
      "date": "2025-07-21",
      "bid": "25.88",
      "ask": "25.94",
      "open": "27.50",
      "high": "27.70",
      "low": "25.50",
      "close": "25.68",
      "average": "25.9216",
      "volume": "534930",
      "turnover": "13865176.7",
      "trades": "1234"
    },
    {
      "date": "2025-07-22",
      "bid": "26.32",
      "ask": "26.42",
      "open": "25.94",
      "high": "26.60",
      "low": "25.84",
      "close": "26.34",
      "average": "26.3209",
      "volume": "366182",
      "turnover": "9637425.77",
      "trades": "1041"
    },
    {
      "date": "2025-07-23",
      "bid": "26.90",
      "ask": "27.00",
      "open": "26.50",
      "high": "27.04",
      "low": "26.50",
      "close": "27.00",
      "average": "26.8817",
      "volume": "208158",
      "turnover": "5595499.19",
      "trades": "568"
    },
    {
      "date": "2025-07-24",
      "bid": "27.50",
      "ask": "27.58",
      "open": "27.70",
      "high": "27.70",
      "low": "27.08",
      "close": "27.56",
      "average": "27.4965",
      "volume": "375689",
      "turnover": "10327403.58",
      "trades": "658"
    },
    {
      "date": "2025-07-25",
      "bid": "27.06",
      "ask": "27.24",
      "open": "27.58",
      "high": "27.80",
      "low": "26.90",
      "close": "27.20",
      "average": "27.2284",
      "volume": "230478",
      "turnover": "6275491.42",
      "trades": "654"
    },
    {
      "date": "2025-07-28",
      "bid": "26.40",
      "ask": "26.50",
      "open": "27.24",
      "high": "27.74",
      "low": "26.26",
      "close": "26.52",
      "average": "26.6401",
      "volume": "240278",
      "turnover": "6406340.9",
      "trades": "573"
    },
    {
      "date": "2025-07-29",
      "bid": "26.28",
      "ask": "26.34",
      "open": "26.40",
      "high": "27.34",
      "low": "26.28",
      "close": "27.34",
      "average": "26.8202",
      "volume": "244264",
      "turnover": "6550647.67",
      "trades": "543"
    },
    {
      "date": "2025-07-30",
      "bid": "25.64",
      "ask": "25.68",
      "open": "26.98",
      "high": "27.00",
      "low": "25.60",
      "close": "25.68",
      "average": "25.9198",
      "volume": "196434",
      "turnover": "5092874.55",
      "trades": "532"
    },
    {
      "date": "2025-07-31",
      "bid": "25.76",
      "ask": "25.80",
      "open": "25.72",
      "high": "26.42",
      "low": "25.68",
      "close": "25.70",
      "average": "25.8117",
      "volume": "212121",
      "turnover": "5475332.06",
      "trades": "484"
    },
    {
      "date": "2025-08-01",
      "bid": "25.72",
      "ask": "25.84",
      "open": "25.66",
      "high": "25.80",
      "low": "25.30",
      "close": "25.74",
      "average": "25.6048",
      "volume": "294012",
      "turnover": "7528378.01",
      "trades": "893"
    },
    {
      "date": "2025-08-04",
      "bid": "25.70",
      "ask": "25.84",
      "open": "25.68",
      "high": "25.90",
      "low": "25.44",
      "close": "25.78",
      "average": "25.7281",
      "volume": "261942",
      "turnover": "6728350.35",
      "trades": "484"
    },
    {
      "date": "2025-08-05",
      "bid": "26.38",
      "ask": "26.46",
      "open": "26.06",
      "high": "26.52",
      "low": "25.80",
      "close": "26.32",
      "average": "26.2186",
      "volume": "246730",
      "turnover": "6467431.96",
      "trades": "561"
    },
    {
      "date": "2025-08-06",
      "bid": "26.40",
      "ask": "26.48",
      "open": "26.40",
      "high": "26.74",
      "low": "26.26",
      "close": "26.26",
      "average": "26.3684",
      "volume": "212647",
      "turnover": "5607951.76",
      "trades": "557"
    },
    {
      "date": "2025-08-07",
      "bid": "26.44",
      "ask": "26.54",
      "open": "26.26",
      "high": "26.56",
      "low": "26.00",
      "close": "26.50",
      "average": "26.4311",
      "volume": "219218",
      "turnover": "5792129.01",
      "trades": "491"
    },
    {
      "date": "2025-08-08",
      "bid": "26.50",
      "ask": "26.68",
      "open": "26.44",
      "high": "27.18",
      "low": "26.24",
      "close": "26.60",
      "average": "26.8772",
      "volume": "262269",
      "turnover": "7048546.19",
      "trades": "729"
    },
    {
      "date": "2025-08-11",
      "bid": "26.08",
      "ask": "26.16",
      "open": "26.50",
      "high": "26.66",
      "low": "26.02",
      "close": "26.06",
      "average": "26.1817",
      "volume": "123336",
      "turnover": "3229376.86",
      "trades": "416"
    },
    {
      "date": "2025-08-12",
      "bid": "26.22",
      "ask": "26.26",
      "open": "26.40",
      "high": "26.80",
      "low": "26.12",
      "close": "26.36",
      "average": "26.3301",
      "volume": "154793",
      "turnover": "4074664.15",
      "trades": "440"
    },
    {
      "date": "2025-08-13",
      "bid": "25.78",
      "ask": "25.88",
      "open": "26.58",
      "high": "26.88",
      "low": "25.54",
      "close": "25.74",
      "average": "25.8488",
      "volume": "188502",
      "turnover": "4869298.07",
      "trades": "519"
    },
    {
      "date": "2025-08-14",
      "bid": "25.78",
      "ask": "25.86",
      "open": "25.98",
      "high": "26.14",
      "low": "25.60",
      "close": "25.70",
      "average": "25.7514",
      "volume": "139716",
      "turnover": "3598343.66",
      "trades": "482"
    },
    {
      "date": "2025-08-15",
      "bid": "25.50",
      "ask": "25.68",
      "open": "25.88",
      "high": "26.00",
      "low": "25.48",
      "close": "25.48",
      "average": "25.5675",
      "volume": "92236",
      "turnover": "2359028.9",
      "trades": "360"
    },
    {
      "date": "2025-08-18",
      "bid": "24.60",
      "ask": "24.66",
      "open": "25.50",
      "high": "25.58",
      "low": "24.50",
      "close": "24.50",
      "average": "24.7163",
      "volume": "257588",
      "turnover": "6367344.92",
      "trades": "561"
    },
    {
      "date": "2025-08-19",
      "bid": "25.60",
      "ask": "25.76",
      "open": "24.48",
      "high": "25.80",
      "low": "24.48",
      "close": "25.70",
      "average": "25.3435",
      "volume": "318143",
      "turnover": "8073389.51",
      "trades": "712"
    },
    {
      "date": "2025-08-20",
      "bid": "25.30",
      "ask": "25.40",
      "open": "25.48",
      "high": "25.48",
      "low": "25.02",
      "close": "25.28",
      "average": "25.2899",
      "volume": "217000",
      "turnover": "5487915.92",
      "trades": "513"
    },
    {
      "date": "2025-08-21",
      "bid": "25.22",
      "ask": "25.36",
      "open": "25.74",
      "high": "26.02",
      "low": "25.20",
      "close": "25.22",
      "average": "25.4532",
      "volume": "182583",
      "turnover": "4647070.05",
      "trades": "563"
    },
    {
      "date": "2025-08-22",
      "bid": "25.88",
      "ask": "26.06",
      "open": "25.20",
      "high": "26.16",
      "low": "25.20",
      "close": "26.06",
      "average": "25.8996",
      "volume": "294269",
      "turnover": "7619783.14",
      "trades": "568"
    },
    {
      "date": "2025-08-25",
      "bid": "26.10",
      "ask": "26.18",
      "open": "26.18",
      "high": "26.40",
      "low": "25.90",
      "close": "26.12",
      "average": "26.1272",
      "volume": "144826",
      "turnover": "3784838.61",
      "trades": "482"
    },
    {
      "date": "2025-08-26",
      "bid": "25.08",
      "ask": "25.16",
      "open": "26.10",
      "high": "26.10",
      "low": "25.04",
      "close": "25.04",
      "average": "25.1983",
      "volume": "301586",
      "turnover": "7607656.71",
      "trades": "609"
    },
    {
      "date": "2025-08-27",
      "bid": "24.90",
      "ask": "24.96",
      "open": "25.10",
      "high": "25.44",
      "low": "24.84",
      "close": "24.84",
      "average": "24.9367",
      "volume": "204675",
      "turnover": "5104682.78",
      "trades": "494"
    },
    {
      "date": "2025-08-28",
      "bid": "25.12",
      "ask": "25.18",
      "open": "25.50",
      "high": "25.88",
      "low": "25.12",
      "close": "25.12",
      "average": "25.3044",
      "volume": "204059",
      "turnover": "5163430.47",
      "trades": "713"
    },
    {
      "date": "2025-08-29",
      "bid": "25.14",
      "ask": "25.24",
      "open": "25.46",
      "high": "25.70",
      "low": "24.86",
      "close": "24.96",
      "average": "25.0894",
      "volume": "312248",
      "turnover": "7834559.62",
      "trades": "563"
    },
    {
      "date": "2025-09-01",
      "bid": "24.88",
      "ask": "24.98",
      "open": "25.14",
      "high": "25.30",
      "low": "24.80",
      "close": "24.86",
      "average": "24.9339",
      "volume": "107515",
      "turnover": "2681380.77",
      "trades": "362"
    },
    {
      "date": "2025-09-02",
      "bid": "24.00",
      "ask": "24.06",
      "open": "24.94",
      "high": "25.18",
      "low": "23.82",
      "close": "23.82",
      "average": "24.1946",
      "volume": "255850",
      "turnover": "6190551.2",
      "trades": "769"
    },
    {
      "date": "2025-09-03",
      "bid": "24.02",
      "ask": "24.12",
      "open": "24.06",
      "high": "24.90",
      "low": "23.82",
      "close": "24.16",
      "average": "24.0856",
      "volume": "4323884",
      "turnover": "104143967.48",
      "trades": "729"
    },
    {
      "date": "2025-09-04",
      "bid": "23.88",
      "ask": "23.98",
      "open": "24.12",
      "high": "24.90",
      "low": "23.84",
      "close": "23.84",
      "average": "24.1505",
      "volume": "576126",
      "turnover": "13915190.23",
      "trades": "982"
    },
    {
      "date": "2025-09-05",
      "bid": "24.50",
      "ask": "24.58",
      "open": "23.88",
      "high": "24.92",
      "low": "23.88",
      "close": "24.54",
      "average": "24.3284",
      "volume": "4720640",
      "turnover": "114828550.29",
      "trades": "5830"
    },
    {
      "date": "2025-09-08",
      "bid": "25.26",
      "ask": "25.32",
      "open": "24.52",
      "high": "25.32",
      "low": "24.38",
      "close": "25.30",
      "average": "24.7465",
      "volume": "1832496",
      "turnover": "45346964.2",
      "trades": "801"
    },
    {
      "date": "2025-09-09",
      "bid": "26.80",
      "ask": "26.90",
      "open": "25.26",
      "high": "27.00",
      "low": "25.12",
      "close": "26.92",
      "average": "26.5879",
      "volume": "674636",
      "turnover": "17933278.94",
      "trades": "1094"
    },
    {
      "date": "2025-09-10",
      "bid": "26.54",
      "ask": "26.60",
      "open": "27.00",
      "high": "27.00",
      "low": "26.22",
      "close": "26.68",
      "average": "26.6598",
      "volume": "323848",
      "turnover": "8633244.97",
      "trades": "655"
    },
    {
      "date": "2025-09-11",
      "bid": "26.72",
      "ask": "26.78",
      "open": "26.54",
      "high": "27.12",
      "low": "26.48",
      "close": "26.88",
      "average": "26.8515",
      "volume": "333612",
      "turnover": "8956878.46",
      "trades": "667"
    },
    {
      "date": "2025-09-12",
      "bid": "26.40",
      "ask": "26.52",
      "open": "26.88",
      "high": "26.94",
      "low": "26.36",
      "close": "26.64",
      "average": "26.4867",
      "volume": "741082",
      "turnover": "19629162.69",
      "trades": "498"
    },
    {
      "date": "2025-09-15",
      "bid": "27.14",
      "ask": "27.28",
      "open": "26.60",
      "high": "27.78",
      "low": "26.52",
      "close": "27.18",
      "average": "27.2383",
      "volume": "614099",
      "turnover": "16727568.39",
      "trades": "838"
    },
    {
      "date": "2025-09-16",
      "bid": "26.40",
      "ask": "26.52",
      "open": "27.00",
      "high": "27.46",
      "low": "26.48",
      "close": "26.58",
      "average": "26.8937",
      "volume": "174556",
      "turnover": "4695113.88",
      "trades": "579"
    },
    {
      "date": "2025-09-17",
      "bid": "26.90",
      "ask": "26.96",
      "open": "26.52",
      "high": "27.26",
      "low": "26.40",
      "close": "27.02",
      "average": "26.9268",
      "volume": "195687",
      "turnover": "5255971.51",
      "trades": "540"
    },
    {
      "date": "2025-09-18",
      "bid": "27.42",
      "ask": "27.54",
      "open": "26.64",
      "high": "27.60",
      "low": "26.64",
      "close": "27.50",
      "average": "27.3885",
      "volume": "252216",
      "turnover": "6907441.28",
      "trades": "930"
    },
    {
      "date": "2025-09-19",
      "bid": "27.24",
      "ask": "27.30",
      "open": "27.54",
      "high": "27.66",
      "low": "27.18",
      "close": "27.26",
      "average": "27.3023",
      "volume": "378789",
      "turnover": "10342240.8",
      "trades": "413"
    },
    {
      "date": "2025-09-22",
      "bid": "26.74",
      "ask": "26.82",
      "open": "27.30",
      "high": "27.30",
      "low": "26.74",
      "close": "26.74",
      "average": "26.9308",
      "volume": "207365",
      "turnover": "5584287.2",
      "trades": "774"
    },
    {
      "date": "2025-09-23",
      "bid": "28.18",
      "ask": "28.22",
      "open": "26.74",
      "high": "28.30",
      "low": "26.74",
      "close": "28.20",
      "average": "27.8941",
      "volume": "336726",
      "turnover": "9392131.16",
      "trades": "1004"
    },
    {
      "date": "2025-09-24",
      "bid": "26.80",
      "ask": "26.86",
      "open": "28.20",
      "high": "28.20",
      "low": "26.68",
      "close": "26.70",
      "average": "27.4778",
      "volume": "840378",
      "turnover": "23096482.26",
      "trades": "1040"
    },
    {
      "date": "2025-09-25",
      "bid": "25.60",
      "ask": "25.66",
      "open": "26.66",
      "high": "26.70",
      "low": "25.56",
      "close": "25.56",
      "average": "26.1615",
      "volume": "856973",
      "turnover": "22415312.65",
      "trades": "895"
    },
    {
      "date": "2025-09-26",
      "bid": "25.70",
      "ask": "25.80",
      "open": "25.66",
      "high": "25.84",
      "low": "25.14",
      "close": "25.60",
      "average": "25.6958",
      "volume": "457041",
      "turnover": "11743427.01",
      "trades": "883"
    },
    {
      "date": "2025-09-29",
      "bid": "25.40",
      "ask": "25.46",
      "open": "25.60",
      "high": "26.08",
      "low": "25.24",
      "close": "25.44",
      "average": "25.5226",
      "volume": "149628",
      "turnover": "3819596.38",
      "trades": "519"
    },
    {
      "date": "2025-09-30",
      "bid": "25.44",
      "ask": "25.52",
      "open": "25.50",
      "high": "25.90",
      "low": "25.10",
      "close": "25.50",
      "average": "25.5545",
      "volume": "1332848",
      "turnover": "34062997.07",
      "trades": "770"
    },
    {
      "date": "2025-10-01",
      "bid": "25.50",
      "ask": "25.64",
      "open": "25.44",
      "high": "25.86",
      "low": "25.34",
      "close": "25.58",
      "average": "25.5443",
      "volume": "383735",
      "turnover": "9802496.6",
      "trades": "689"
    },
    {
      "date": "2025-10-02",
      "bid": "25.40",
      "ask": "25.44",
      "open": "26.22",
      "high": "26.90",
      "low": "25.00",
      "close": "25.46",
      "average": "25.9383",
      "volume": "1514554",
      "turnover": "39022674.02",
      "trades": "1703"
    },
    {
      "date": "2025-10-03",
      "bid": "25.62",
      "ask": "25.68",
      "open": "25.44",
      "high": "26.24",
      "low": "25.20",
      "close": "25.70",
      "average": "25.6348",
      "volume": "342631",
      "turnover": "8781570.39",
      "trades": "577"
    },
    {
      "date": "2025-10-06",
      "bid": "26.02",
      "ask": "26.08",
      "open": "25.62",
      "high": "26.14",
      "low": "25.40",
      "close": "26.06",
      "average": "25.6359",
      "volume": "1287674",
      "turnover": "33037375.15",
      "trades": "893"
    },
    {
      "date": "2025-10-07",
      "bid": "26.98",
      "ask": "27.10",
      "open": "26.08",
      "high": "27.50",
      "low": "25.84",
      "close": "27.02",
      "average": "26.8096",
      "volume": "2059071",
      "turnover": "53551014.2",
      "trades": "608"
    },
    {
      "date": "2025-10-08",
      "bid": "27.76",
      "ask": "27.98",
      "open": "27.00",
      "high": "27.98",
      "low": "26.30",
      "close": "27.82",
      "average": "27.5844",
      "volume": "458631",
      "turnover": "12651970.04",
      "trades": "920"
    },
    {
      "date": "2025-10-09",
      "bid": "28.08",
      "ask": "28.24",
      "open": "27.76",
      "high": "28.40",
      "low": "27.64",
      "close": "28.18",
      "average": "28.0207",
      "volume": "422669",
      "turnover": "11843530.51",
      "trades": "694"
    },
    {
      "date": "2025-10-10",
      "bid": "26.70",
      "ask": "26.74",
      "open": "28.48",
      "high": "28.60",
      "low": "26.40",
      "close": "26.60",
      "average": "27.2006",
      "volume": "623859",
      "turnover": "16973338.05",
      "trades": "1353"
    },
    {
      "date": "2025-10-13",
      "bid": "26.36",
      "ask": "26.46",
      "open": "26.70",
      "high": "27.50",
      "low": "26.34",
      "close": "26.34",
      "average": "26.5853",
      "volume": "602969",
      "turnover": "16030399.02",
      "trades": "667"
    },
    {
      "date": "2025-10-14",
      "bid": "26.16",
      "ask": "26.24",
      "open": "26.28",
      "high": "26.30",
      "low": "25.60",
      "close": "26.06",
      "average": "25.9708",
      "volume": "310963",
      "turnover": "8071056.46",
      "trades": "685"
    },
    {
      "date": "2025-10-15",
      "bid": "26.66",
      "ask": "26.82",
      "open": "26.06",
      "high": "27.00",
      "low": "25.92",
      "close": "26.62",
      "average": "26.5304",
      "volume": "267910",
      "turnover": "7095020.45",
      "trades": "540"
    },
    {
      "date": "2025-10-16",
      "bid": "26.52",
      "ask": "26.58",
      "open": "26.62",
      "high": "26.66",
      "low": "25.88",
      "close": "26.44",
      "average": "26.3771",
      "volume": "248090",
      "turnover": "6542158.33",
      "trades": "480"
    },
    {
      "date": "2025-10-17",
      "bid": "26.44",
      "ask": "26.50",
      "open": "26.40",
      "high": "26.52",
      "low": "25.68",
      "close": "26.38",
      "average": "26.2689",
      "volume": "352890",
      "turnover": "9266263.08",
      "trades": "493"
    },
    {
      "date": "2025-10-20",
      "bid": "25.80",
      "ask": "25.90",
      "open": "25.54",
      "high": "26.44",
      "low": "25.52",
      "close": "25.74",
      "average": "25.8643",
      "volume": "263018",
      "turnover": "6804899.12",
      "trades": "650"
    },
    {
      "date": "2025-10-21",
      "bid": "25.82",
      "ask": "25.90",
      "open": "25.90",
      "high": "25.98",
      "low": "25.44",
      "close": "25.78",
      "average": "25.7333",
      "volume": "474343",
      "turnover": "12201992.38",
      "trades": "843"
    },
    {
      "date": "2025-10-22",
      "bid": "25.88",
      "ask": "25.94",
      "open": "25.62",
      "high": "26.08",
      "low": "25.60",
      "close": "25.86",
      "average": "25.8545",
      "volume": "624913",
      "turnover": "16154181.62",
      "trades": "696"
    },
    {
      "date": "2025-10-23",
      "bid": "26.46",
      "ask": "26.60",
      "open": "25.88",
      "high": "26.70",
      "low": "25.80",
      "close": "26.50",
      "average": "26.3817",
      "volume": "339109",
      "turnover": "8943436.83",
      "trades": "804"
    },
    {
      "date": "2025-10-24",
      "bid": "24.90",
      "ask": "24.98",
      "open": "25.24",
      "high": "25.98",
      "low": "23.74",
      "close": "24.82",
      "average": "25.0093",
      "volume": "2522033",
      "turnover": "62755592.17",
      "trades": "2417"
    },
    {
      "date": "2025-10-27",
      "bid": "24.74",
      "ask": "24.88",
      "open": "24.82",
      "high": "25.64",
      "low": "24.72",
      "close": "24.86",
      "average": "24.987",
      "volume": "329370",
      "turnover": "8230061.41",
      "trades": "800"
    },
    {
      "date": "2025-10-28",
      "bid": "24.58",
      "ask": "24.76",
      "open": "25.02",
      "high": "25.20",
      "low": "24.32",
      "close": "24.66",
      "average": "24.7656",
      "volume": "447086",
      "turnover": "11072249.84",
      "trades": "1001"
    },
    {
      "date": "2025-10-29",
      "bid": "24.60",
      "ask": "24.68",
      "open": "24.76",
      "high": "25.00",
      "low": "24.46",
      "close": "24.66",
      "average": "24.6914",
      "volume": "461201",
      "turnover": "11387501.77",
      "trades": "697"
    },
    {
      "date": "2025-10-30",
      "bid": "24.30",
      "ask": "24.36",
      "open": "25.00",
      "high": "25.06",
      "low": "24.32",
      "close": "24.32",
      "average": "24.6881",
      "volume": "357491",
      "turnover": "8827938.25",
      "trades": "681"
    },
    {
      "date": "2025-10-31",
      "bid": "24.18",
      "ask": "24.24",
      "open": "24.32",
      "high": "24.44",
      "low": "23.94",
      "close": "24.24",
      "average": "24.1675",
      "volume": "146963",
      "turnover": "3551660.96",
      "trades": "333"
    },
    {
      "date": "2025-11-03",
      "bid": "24.46",
      "ask": "24.50",
      "open": "24.18",
      "high": "24.78",
      "low": "23.96",
      "close": "24.40",
      "average": "24.3965",
      "volume": "327349",
      "turnover": "7986156.17",
      "trades": "848"
    },
    {
      "date": "2025-11-04",
      "bid": "23.64",
      "ask": "23.70",
      "open": "23.98",
      "high": "24.08",
      "low": "23.60",
      "close": "23.68",
      "average": "23.7844",
      "volume": "866393",
      "turnover": "20613770.82",
      "trades": "774"
    },
    {
      "date": "2025-11-05",
      "bid": "23.50",
      "ask": "23.54",
      "open": "23.70",
      "high": "23.80",
      "low": "23.42",
      "close": "23.46",
      "average": "23.5458",
      "volume": "253581",
      "turnover": "5970891.96",
      "trades": "535"
    },
    {
      "date": "2025-11-06",
      "bid": "22.96",
      "ask": "23.02",
      "open": "23.50",
      "high": "23.94",
      "low": "22.96",
      "close": "23.06",
      "average": "23.334",
      "volume": "802284",
      "turnover": "18722463.76",
      "trades": "947"
    },
    {
      "date": "2025-11-07",
      "bid": "22.56",
      "ask": "22.58",
      "open": "23.16",
      "high": "23.50",
      "low": "22.46",
      "close": "22.58",
      "average": "22.6504",
      "volume": "673711",
      "turnover": "15260473.58",
      "trades": "762"
    },
    {
      "date": "2025-11-10",
      "bid": "23.10",
      "ask": "23.16",
      "open": "22.80",
      "high": "23.38",
      "low": "22.80",
      "close": "23.02",
      "average": "23.0817",
      "volume": "226021",
      "turnover": "5217234.67",
      "trades": "621"
    },
    {
      "date": "2025-11-11",
      "bid": "22.90",
      "ask": "23.02",
      "open": "23.10",
      "high": "23.38",
      "low": "22.82",
      "close": "23.10",
      "average": "23.0666",
      "volume": "725446",
      "turnover": "16762241.32",
      "trades": "739"
    },
    {
      "date": "2025-11-12",
      "bid": "23.00",
      "ask": "23.04",
      "open": "22.90",
      "high": "23.20",
      "low": "22.88",
      "close": "23.10",
      "average": "23.0892",
      "volume": "206158",
      "turnover": "4759633.79",
      "trades": "404"
    },
    {
      "date": "2025-11-13",
      "bid": "22.84",
      "ask": "22.90",
      "open": "23.10",
      "high": "23.48",
      "low": "22.84",
      "close": "22.92",
      "average": "23.128",
      "volume": "567385",
      "turnover": "13122820.73",
      "trades": "456"
    },
    {
      "date": "2025-11-14",
      "bid": "22.56",
      "ask": "22.74",
      "open": "22.82",
      "high": "22.84",
      "low": "22.28",
      "close": "22.70",
      "average": "22.5628",
      "volume": "338076",
      "turnover": "7628281.55",
      "trades": "644"
    },
    {
      "date": "2025-11-17",
      "bid": "22.36",
      "ask": "22.46",
      "open": "22.70",
      "high": "22.90",
      "low": "22.36",
      "close": "22.38",
      "average": "22.555",
      "volume": "349366",
      "turnover": "7879835.48",
      "trades": "496"
    },
    {
      "date": "2025-11-18",
      "bid": "21.78",
      "ask": "21.82",
      "open": "22.36",
      "high": "22.36",
      "low": "21.64",
      "close": "21.88",
      "average": "21.9363",
      "volume": "2384636",
      "turnover": "52304654.87",
      "trades": "768"
    },
    {
      "date": "2025-11-19",
      "bid": "22.14",
      "ask": "22.20",
      "open": "21.82",
      "high": "22.32",
      "low": "21.82",
      "close": "22.10",
      "average": "22.0147",
      "volume": "1699283",
      "turnover": "37412197.54",
      "trades": "599"
    },
    {
      "date": "2025-11-20",
      "bid": "22.24",
      "ask": "22.36",
      "open": "22.20",
      "high": "22.62",
      "low": "22.14",
      "close": "22.40",
      "average": "22.3538",
      "volume": "346271",
      "turnover": "7741179.59",
      "trades": "473"
    },
    {
      "date": "2025-11-21",
      "bid": "22.34",
      "ask": "22.40",
      "open": "22.00",
      "high": "22.48",
      "low": "22.00",
      "close": "22.42",
      "average": "22.3503",
      "volume": "267969",
      "turnover": "5990470.5",
      "trades": "606"
    },
    {
      "date": "2025-11-24",
      "bid": "23.40",
      "ask": "23.48",
      "open": "22.48",
      "high": "23.56",
      "low": "22.48",
      "close": "23.56",
      "average": "23.4708",
      "volume": "601785",
      "turnover": "14113127.44",
      "trades": "598"
    },
    {
      "date": "2025-11-25",
      "bid": "23.20",
      "ask": "23.36",
      "open": "22.62",
      "high": "23.40",
      "low": "22.62",
      "close": "23.32",
      "average": "23.1823",
      "volume": "193827",
      "turnover": "4493173.94",
      "trades": "467"
    },
    {
      "date": "2025-11-26",
      "bid": "23.30",
      "ask": "23.40",
      "open": "23.36",
      "high": "23.58",
      "low": "22.90",
      "close": "23.34",
      "average": "23.3121",
      "volume": "201729",
      "turnover": "4703300.45",
      "trades": "453"
    },
    {
      "date": "2025-11-27",
      "bid": "23.36",
      "ask": "23.48",
      "open": "23.34",
      "high": "23.70",
      "low": "23.30",
      "close": "23.42",
      "average": "23.4982",
      "volume": "402144",
      "turnover": "9449608.9",
      "trades": "646"
    },
    {
      "date": "2025-11-28",
      "bid": "23.30",
      "ask": "23.44",
      "open": "23.50",
      "high": "23.50",
      "low": "23.10",
      "close": "23.40",
      "average": "23.3268",
      "volume": "400322",
      "turnover": "9338004.3",
      "trades": "497"
    },
    {
      "date": "2025-12-01",
      "bid": "23.12",
      "ask": "23.18",
      "open": "23.44",
      "high": "23.46",
      "low": "23.06",
      "close": "23.26",
      "average": "23.2314",
      "volume": "242930",
      "turnover": "5643118.99",
      "trades": "484"
    },
    {
      "date": "2025-12-02",
      "bid": "23.04",
      "ask": "23.12",
      "open": "23.26",
      "high": "23.30",
      "low": "22.86",
      "close": "23.06",
      "average": "23.0006",
      "volume": "236847",
      "turnover": "5447637.56",
      "trades": "434"
    },
    {
      "date": "2025-12-03",
      "bid": "23.26",
      "ask": "23.34",
      "open": "23.06",
      "high": "23.70",
      "low": "23.06",
      "close": "23.32",
      "average": "23.3156",
      "volume": "278479",
      "turnover": "6492777.94",
      "trades": "509"
    },
    {
      "date": "2025-12-04",
      "bid": "24.00",
      "ask": "24.10",
      "open": "23.34",
      "high": "24.16",
      "low": "23.34",
      "close": "24.06",
      "average": "23.9272",
      "volume": "284668",
      "turnover": "6811116.79",
      "trades": "595"
    },
    {
      "date": "2025-12-05",
      "bid": "24.08",
      "ask": "24.14",
      "open": "24.10",
      "high": "24.28",
      "low": "23.98",
      "close": "24.12",
      "average": "24.1312",
      "volume": "368375",
      "turnover": "8881189.5",
      "trades": "440"
    },
    {
      "date": "2025-12-08",
      "bid": "24.18",
      "ask": "24.22",
      "open": "24.14",
      "high": "24.58",
      "low": "23.80",
      "close": "24.28",
      "average": "24.2181",
      "volume": "445881",
      "turnover": "10798634.69",
      "trades": "715"
    },
    {
      "date": "2025-12-09",
      "bid": "24.26",
      "ask": "24.30",
      "open": "24.18",
      "high": "24.54",
      "low": "24.04",
      "close": "24.32",
      "average": "24.3096",
      "volume": "296368",
      "turnover": "7204147.42",
      "trades": "493"
    },
    {
      "date": "2025-12-10",
      "bid": "24.28",
      "ask": "24.34",
      "open": "24.22",
      "high": "24.36",
      "low": "24.18",
      "close": "24.34",
      "average": "24.2864",
      "volume": "103878",
      "turnover": "2522513.87",
      "trades": "228"
    },
    {
      "date": "2025-12-11",
      "bid": "24.52",
      "ask": "24.68",
      "open": "24.18",
      "high": "24.80",
      "low": "24.16",
      "close": "24.68",
      "average": "24.6187",
      "volume": "257952",
      "turnover": "6349525.66",
      "trades": "408"
    },
    {
      "date": "2025-12-12",
      "bid": "24.96",
      "ask": "25.12",
      "open": "24.74",
      "high": "25.30",
      "low": "24.62",
      "close": "25.14",
      "average": "25.1585",
      "volume": "488494",
      "turnover": "12287778.3",
      "trades": "853"
    },
    {
      "date": "2025-12-15",
      "bid": "25.12",
      "ask": "25.30",
      "open": "24.96",
      "high": "25.36",
      "low": "24.96",
      "close": "25.18",
      "average": "25.1658",
      "volume": "311491",
      "turnover": "7837947.51",
      "trades": "528"
    },
    {
      "date": "2025-12-16",
      "bid": "24.88",
      "ask": "24.94",
      "open": "25.20",
      "high": "25.22",
      "low": "24.34",
      "close": "24.84",
      "average": "24.6875",
      "volume": "388977",
      "turnover": "9604518.65",
      "trades": "751"
    },
    {
      "date": "2025-12-17",
      "bid": "24.22",
      "ask": "24.40",
      "open": "24.88",
      "high": "24.88",
      "low": "24.16",
      "close": "24.30",
      "average": "24.3407",
      "volume": "186896",
      "turnover": "4549311.54",
      "trades": "415"
    },
    {
      "date": "2025-12-18",
      "bid": "24.46",
      "ask": "24.58",
      "open": "24.20",
      "high": "24.62",
      "low": "23.90",
      "close": "24.62",
      "average": "24.2414",
      "volume": "1281263",
      "turnover": "31058835.77",
      "trades": "496"
    },
    {
      "date": "2025-12-19",
      "bid": "25.24",
      "ask": "25.30",
      "open": "24.64",
      "high": "25.40",
      "low": "24.20",
      "close": "25.24",
      "average": "25.1173",
      "volume": "471756",
      "turnover": "11841379.78",
      "trades": "754"
    },
    {
      "date": "2025-12-22",
      "bid": "25.46",
      "ask": "25.56",
      "open": "25.24",
      "high": "25.66",
      "low": "25.10",
      "close": "25.46",
      "average": "25.4732",
      "volume": "286681",
      "turnover": "7301799.06",
      "trades": "606"
    },
    {
      "date": "2025-12-23",
      "bid": "25.48",
      "ask": "25.52",
      "open": "25.12",
      "high": "25.72",
      "low": "25.06",
      "close": "25.50",
      "average": "25.4325",
      "volume": "278381",
      "turnover": "7079471.98",
      "trades": "417"
    },
    {
      "date": "2025-12-29",
      "bid": "25.96",
      "ask": "26.02",
      "open": "25.50",
      "high": "26.18",
      "low": "25.38",
      "close": "26.08",
      "average": "25.8858",
      "volume": "328884",
      "turnover": "8509538.69",
      "trades": "618"
    },
    {
      "date": "2025-12-30",
      "bid": "25.80",
      "ask": "25.86",
      "open": "26.02",
      "high": "26.02",
      "low": "25.74",
      "close": "25.88",
      "average": "25.8603",
      "volume": "254686",
      "turnover": "6585653.13",
      "trades": "449"
    },
    {
      "date": "2026-01-02",
      "bid": "25.78",
      "ask": "25.88",
      "open": "25.80",
      "high": "26.08",
      "low": "25.56",
      "close": "25.86",
      "average": "25.8066",
      "volume": "128905",
      "turnover": "3323942.73",
      "trades": "312"
    },
    {
      "date": "2026-01-05",
      "bid": "25.30",
      "ask": "25.46",
      "open": "25.78",
      "high": "25.94",
      "low": "25.24",
      "close": "25.24",
      "average": "25.5158",
      "volume": "164337",
      "turnover": "4195996.73",
      "trades": "320"
    },
    {
      "date": "2026-01-07",
      "bid": "26.62",
      "ask": "26.78",
      "open": "25.30",
      "high": "26.80",
      "low": "25.20",
      "close": "26.58",
      "average": "26.2287",
      "volume": "374203",
      "turnover": "9810684.36",
      "trades": "780"
    },
    {
      "date": "2026-01-08",
      "bid": "26.74",
      "ask": "26.84",
      "open": "26.78",
      "high": "26.92",
      "low": "26.48",
      "close": "26.74",
      "average": "26.7337",
      "volume": "305397",
      "turnover": "8165952.7",
      "trades": "541"
    },
    {
      "date": "2026-01-09",
      "bid": "27.02",
      "ask": "27.10",
      "open": "26.74",
      "high": "27.14",
      "low": "26.58",
      "close": "27.14",
      "average": "26.9539",
      "volume": "129195",
      "turnover": "3478100.05",
      "trades": "331"
    },
    {
      "date": "2026-01-12",
      "bid": "26.20",
      "ask": "26.26",
      "open": "27.00",
      "high": "27.28",
      "low": "26.02",
      "close": "26.22",
      "average": "26.6242",
      "volume": "342699",
      "turnover": "9121767.77",
      "trades": "472"
    },
    {
      "date": "2026-01-13",
      "bid": "26.38",
      "ask": "26.60",
      "open": "26.26",
      "high": "26.60",
      "low": "25.70",
      "close": "26.46",
      "average": "26.1662",
      "volume": "381618",
      "turnover": "9980280.71",
      "trades": "940"
    },
    {
      "date": "2026-01-14",
      "bid": "26.36",
      "ask": "26.58",
      "open": "26.46",
      "high": "26.78",
      "low": "26.04",
      "close": "26.72",
      "average": "26.5411",
      "volume": "334338",
      "turnover": "8886534.91",
      "trades": "484"
    },
    {
      "date": "2026-01-15",
      "bid": "27.02",
      "ask": "27.06",
      "open": "26.70",
      "high": "27.06",
      "low": "26.52",
      "close": "26.96",
      "average": "26.8994",
      "volume": "373746",
      "turnover": "10052139.56",
      "trades": "553"
    },
    {
      "date": "2026-01-16",
      "bid": "26.46",
      "ask": "26.50",
      "open": "26.96",
      "high": "27.10",
      "low": "26.40",
      "close": "26.44",
      "average": "26.6474",
      "volume": "306141",
      "turnover": "8157696.36",
      "trades": "607"
    },
    {
      "date": "2026-01-19",
      "bid": "25.22",
      "ask": "25.36",
      "open": "26.00",
      "high": "26.20",
      "low": "25.24",
      "close": "25.28",
      "average": "25.5632",
      "volume": "300236",
      "turnover": "7674982.34",
      "trades": "696"
    },
    {
      "date": "2026-01-20",
      "bid": "25.40",
      "ask": "25.64",
      "open": "25.22",
      "high": "25.64",
      "low": "24.72",
      "close": "25.42",
      "average": "25.2886",
      "volume": "270196",
      "turnover": "6832313.48",
      "trades": "536"
    },
    {
      "date": "2026-01-21",
      "bid": "25.02",
      "ask": "25.08",
      "open": "25.50",
      "high": "25.50",
      "low": "24.50",
      "close": "25.04",
      "average": "24.9585",
      "volume": "398600",
      "turnover": "9948456.26",
      "trades": "741"
    },
    {
      "date": "2026-01-22",
      "bid": "26.34",
      "ask": "26.46",
      "open": "26.22",
      "high": "26.60",
      "low": "25.20",
      "close": "26.46",
      "average": "26.1829",
      "volume": "800516",
      "turnover": "21062788.64",
      "trades": "631"
    },
    {
      "date": "2026-01-23",
      "bid": "26.08",
      "ask": "26.14",
      "open": "26.34",
      "high": "26.40",
      "low": "26.02",
      "close": "26.08",
      "average": "26.128",
      "volume": "162328",
      "turnover": "4240626.16",
      "trades": "362"
    },
    {
      "date": "2026-01-26",
      "bid": "26.40",
      "ask": "26.54",
      "open": "26.08",
      "high": "26.62",
      "low": "26.08",
      "close": "26.54",
      "average": "26.4423",
      "volume": "154078",
      "turnover": "4074177.98",
      "trades": "342"
    },
    {
      "date": "2026-01-27",
      "bid": "26.56",
      "ask": "26.68",
      "open": "26.76",
      "high": "26.90",
      "low": "26.32",
      "close": "26.46",
      "average": "26.5625",
      "volume": "522949",
      "turnover": "13890697.74",
      "trades": "614"
    },
    {
      "date": "2026-01-28",
      "bid": "26.90",
      "ask": "27.00",
      "open": "26.68",
      "high": "27.18",
      "low": "26.26",
      "close": "26.90",
      "average": "26.8846",
      "volume": "243432",
      "turnover": "6545515.99",
      "trades": "469"
    },
    {
      "date": "2026-01-29",
      "bid": "25.94",
      "ask": "25.96",
      "open": "26.94",
      "high": "26.94",
      "low": "25.82",
      "close": "25.82",
      "average": "26.0142",
      "volume": "321333",
      "turnover": "8357988.64",
      "trades": "690"
    },
    {
      "date": "2026-01-30",
      "bid": "25.58",
      "ask": "25.78",
      "open": "25.96",
      "high": "26.00",
      "low": "25.50",
      "close": "25.52",
      "average": "25.5677",
      "volume": "268723",
      "turnover": "6870840.32",
      "trades": "420"
    },
    {
      "date": "2026-02-02",
      "bid": "25.64",
      "ask": "25.70",
      "open": "25.40",
      "high": "25.70",
      "low": "25.08",
      "close": "25.56",
      "average": "25.3913",
      "volume": "250026",
      "turnover": "6348179.46",
      "trades": "776"
    },
    {
      "date": "2026-02-03",
      "bid": "25.40",
      "ask": "25.60",
      "open": "25.46",
      "high": "25.72",
      "low": "25.20",
      "close": "25.54",
      "average": "25.4892",
      "volume": "261391",
      "turnover": "6662618.96",
      "trades": "444"
    },
    {
      "date": "2026-02-04",
      "bid": "26.18",
      "ask": "26.26",
      "open": "25.60",
      "high": "26.40",
      "low": "25.20",
      "close": "26.32",
      "average": "25.8842",
      "volume": "5690782",
      "turnover": "147301369.44",
      "trades": "611"
    },
    {
      "date": "2026-02-05",
      "bid": "25.40",
      "ask": "25.64",
      "open": "26.26",
      "high": "26.40",
      "low": "25.26",
      "close": "25.56",
      "average": "25.7352",
      "volume": "216671",
      "turnover": "5576999.98",
      "trades": "536"
    },
    {
      "date": "2026-02-06",
      "bid": "26.50",
      "ask": "26.58",
      "open": "25.40",
      "high": "26.74",
      "low": "25.40",
      "close": "26.72",
      "average": "26.1702",
      "volume": "805557",
      "turnover": "21105797.48",
      "trades": "1185"
    },
    {
      "date": "2026-02-09",
      "bid": "26.00",
      "ask": "26.36",
      "open": "26.72",
      "high": "27.06",
      "low": "25.76",
      "close": "26.06",
      "average": "26.5736",
      "volume": "568493",
      "turnover": "15106991.58",
      "trades": "623"
    },
    {
      "date": "2026-02-10",
      "bid": "26.56",
      "ask": "26.68",
      "open": "26.06",
      "high": "26.72",
      "low": "26.00",
      "close": "26.64",
      "average": "26.4708",
      "volume": "355562",
      "turnover": "9411987.06",
      "trades": "637"
    },
    {
      "date": "2026-02-11",
      "bid": "25.40",
      "ask": "25.44",
      "open": "26.70",
      "high": "26.70",
      "low": "25.34",
      "close": "25.34",
      "average": "25.6525",
      "volume": "252440",
      "turnover": "6475817.97",
      "trades": "650"
    },
    {
      "date": "2026-02-12",
      "bid": "31.60",
      "ask": "31.78",
      "open": "28.70",
      "high": "31.76",
      "low": "28.70",
      "close": "31.76",
      "average": "30.5379",
      "volume": "4442155",
      "turnover": "135662280.32",
      "trades": "3663"
    },
    {
      "date": "2026-02-13",
      "bid": "30.90",
      "ask": "30.96",
      "open": "31.60",
      "high": "31.60",
      "low": "29.92",
      "close": "31.22",
      "average": "30.7679",
      "volume": "939161",
      "turnover": "28895102.68",
      "trades": "1252"
    },
    {
      "date": "2026-02-16",
      "bid": "31.48",
      "ask": "31.66",
      "open": "31.20",
      "high": "32.14",
      "low": "30.38",
      "close": "31.74",
      "average": "31.4651",
      "volume": "923085",
      "turnover": "29046221.7",
      "trades": "1084"
    },
    {
      "date": "2026-02-17",
      "bid": "33.40",
      "ask": "33.56",
      "open": "31.90",
      "high": "33.70",
      "low": "31.38",
      "close": "33.70",
      "average": "32.9091",
      "volume": "1037389",
      "turnover": "34268676.88",
      "trades": "1726"
    },
    {
      "date": "2026-02-18",
      "bid": "34.72",
      "ask": "34.84",
      "open": "34.02",
      "high": "35.14",
      "low": "33.38",
      "close": "35.00",
      "average": "34.5889",
      "volume": "1538787",
      "turnover": "53224949.93",
      "trades": "1355"
    },
    {
      "date": "2026-02-19",
      "bid": "35.64",
      "ask": "35.72",
      "open": "34.90",
      "high": "35.94",
      "low": "34.74",
      "close": "35.76",
      "average": "35.2204",
      "volume": "1016241",
      "turnover": "35792624.78",
      "trades": "739"
    },
    {
      "date": "2026-02-20",
      "bid": "36.10",
      "ask": "36.20",
      "open": "35.70",
      "high": "36.38",
      "low": "35.32",
      "close": "36.38",
      "average": "36.027",
      "volume": "528932",
      "turnover": "19055345.48",
      "trades": "733"
    },
    {
      "date": "2026-02-23",
      "bid": "35.60",
      "ask": "35.86",
      "open": "36.10",
      "high": "36.14",
      "low": "34.90",
      "close": "35.60",
      "average": "35.6399",
      "volume": "351837",
      "turnover": "12540904.35",
      "trades": "851"
    },
    {
      "date": "2026-02-24",
      "bid": "36.38",
      "ask": "36.48",
      "open": "35.60",
      "high": "36.90",
      "low": "35.50",
      "close": "36.48",
      "average": "36.4708",
      "volume": "210463",
      "turnover": "7675600.99",
      "trades": "556"
    },
    {
      "date": "2026-02-25",
      "bid": "36.58",
      "ask": "36.70",
      "open": "36.48",
      "high": "36.90",
      "low": "36.38",
      "close": "36.68",
      "average": "36.6823",
      "volume": "853596",
      "turnover": "31311744.48",
      "trades": "631"
    },
    {
      "date": "2026-02-26",
      "bid": "35.32",
      "ask": "35.42",
      "open": "36.62",
      "high": "36.90",
      "low": "35.12",
      "close": "35.48",
      "average": "35.9943",
      "volume": "542021",
      "turnover": "19509582.42",
      "trades": "774"
    },
    {
      "date": "2026-02-27",
      "bid": "34.82",
      "ask": "35.02",
      "open": "35.54",
      "high": "35.88",
      "low": "34.86",
      "close": "35.26",
      "average": "35.2619",
      "volume": "739869",
      "turnover": "26087841.6",
      "trades": "978"
    },
    {
      "date": "2026-03-02",
      "bid": "33.82",
      "ask": "33.96",
      "open": "34.26",
      "high": "34.76",
      "low": "33.22",
      "close": "34.04",
      "average": "34.1696",
      "volume": "363937",
      "turnover": "12421113.27",
      "trades": "998"
    },
    {
      "date": "2026-03-03",
      "bid": "32.54",
      "ask": "32.68",
      "open": "33.80",
      "high": "33.80",
      "low": "32.14",
      "close": "32.68",
      "average": "32.6849",
      "volume": "306111",
      "turnover": "10005542.46",
      "trades": "944"
    },
    {
      "date": "2026-03-04",
      "bid": "33.24",
      "ask": "33.30",
      "open": "32.46",
      "high": "33.64",
      "low": "32.38",
      "close": "33.30",
      "average": "33.0907",
      "volume": "323644",
      "turnover": "10705065.67",
      "trades": "666"
    },
    {
      "date": "2026-03-05",
      "bid": "33.48",
      "ask": "33.52",
      "open": "33.30",
      "high": "34.40",
      "low": "32.76",
      "close": "33.54",
      "average": "33.6938",
      "volume": "317092",
      "turnover": "10684077.08",
      "trades": "1110"
    },
    {
      "date": "2026-03-06",
      "bid": "32.48",
      "ask": "32.54",
      "open": "33.52",
      "high": "33.74",
      "low": "31.80",
      "close": "32.54",
      "average": "32.5376",
      "volume": "535777",
      "turnover": "17438359.42",
      "trades": "1270"
    },
    {
      "date": "2026-03-09",
      "bid": "32.10",
      "ask": "32.18",
      "open": "31.90",
      "high": "32.40",
      "low": "31.00",
      "close": "32.04",
      "average": "31.833",
      "volume": "379836",
      "turnover": "12090688.4",
      "trades": "1060"
    },
    {
      "date": "2026-03-10",
      "bid": "33.08",
      "ask": "33.16",
      "open": "33.00",
      "high": "33.52",
      "low": "32.50",
      "close": "33.04",
      "average": "33.0724",
      "volume": "349019",
      "turnover": "11541916.79",
      "trades": "669"
    },
    {
      "date": "2026-03-11",
      "bid": "32.74",
      "ask": "32.82",
      "open": "33.08",
      "high": "33.12",
      "low": "32.54",
      "close": "32.92",
      "average": "32.8939",
      "volume": "160210",
      "turnover": "5269939.63",
      "trades": "449"
    },
    {
      "date": "2026-03-12",
      "bid": "32.32",
      "ask": "32.42",
      "open": "32.74",
      "high": "32.88",
      "low": "31.96",
      "close": "32.26",
      "average": "32.4033",
      "volume": "276464",
      "turnover": "8960723.44",
      "trades": "820"
    },
    {
      "date": "2026-03-13",
      "bid": "31.90",
      "ask": "32.00",
      "open": "31.96",
      "high": "32.50",
      "low": "31.72",
      "close": "31.86",
      "average": "32.0396",
      "volume": "226851",
      "turnover": "7268205.28",
      "trades": "701"
    },
    {
      "date": "2026-03-16",
      "bid": "32.04",
      "ask": "32.14",
      "open": "31.86",
      "high": "32.14",
      "low": "31.38",
      "close": "31.96",
      "average": "31.8974",
      "volume": "184715",
      "turnover": "5892254.86",
      "trades": "490"
    },
    {
      "date": "2026-03-17",
      "bid": "31.90",
      "ask": "32.08",
      "open": "32.04",
      "high": "32.36",
      "low": "31.66",
      "close": "31.96",
      "average": "31.953",
      "volume": "420719",
      "turnover": "13443065.85",
      "trades": "421"
    },
    {
      "date": "2026-03-18",
      "bid": "32.18",
      "ask": "32.22",
      "open": "31.82",
      "high": "32.52",
      "low": "31.82",
      "close": "32.30",
      "average": "32.2535",
      "volume": "175623",
      "turnover": "5666162.43",
      "trades": "450"
    },
    {
      "date": "2026-03-19",
      "bid": "30.26",
      "ask": "30.38",
      "open": "31.82",
      "high": "31.82",
      "low": "30.20",
      "close": "30.32",
      "average": "30.7056",
      "volume": "377721",
      "turnover": "11598338.02",
      "trades": "840"
    },
    {
      "date": "2026-03-20",
      "bid": "29.30",
      "ask": "29.38",
      "open": "30.54",
      "high": "30.74",
      "low": "29.28",
      "close": "29.58",
      "average": "29.73",
      "volume": "377312",
      "turnover": "11217261.14",
      "trades": "634"
    },
    {
      "date": "2026-03-23",
      "bid": "30.78",
      "ask": "30.86",
      "open": "28.74",
      "high": "31.38",
      "low": "28.30",
      "close": "30.74",
      "average": "29.8562",
      "volume": "409240",
      "turnover": "12218405.4",
      "trades": "1147"
    },
    {
      "date": "2026-03-24",
      "bid": "30.92",
      "ask": "31.00",
      "open": "30.40",
      "high": "31.10",
      "low": "30.22",
      "close": "30.84",
      "average": "30.7106",
      "volume": "438083",
      "turnover": "13449777.24",
      "trades": "996"
    },
    {
      "date": "2026-03-25",
      "bid": "31.40",
      "ask": "31.58",
      "open": "31.50",
      "high": "31.80",
      "low": "31.02",
      "close": "31.48",
      "average": "31.4113",
      "volume": "285946",
      "turnover": "8981077.42",
      "trades": "627"
    },
    {
      "date": "2026-03-26",
      "bid": "31.58",
      "ask": "31.66",
      "open": "31.24",
      "high": "32.00",
      "low": "31.22",
      "close": "31.58",
      "average": "31.7018",
      "volume": "1024381",
      "turnover": "32472094.33",
      "trades": "846"
    },
    {
      "date": "2026-03-27",
      "bid": "31.16",
      "ask": "31.22",
      "open": "31.58",
      "high": "31.58",
      "low": "30.30",
      "close": "31.08",
      "average": "30.8186",
      "volume": "315724",
      "turnover": "9730167.96",
      "trades": "929"
    },
    {
      "date": "2026-03-30",
      "bid": "30.68",
      "ask": "30.80",
      "open": "30.94",
      "high": "31.56",
      "low": "30.34",
      "close": "30.80",
      "average": "30.9681",
      "volume": "951390",
      "turnover": "29462442.46",
      "trades": "931"
    },
    {
      "date": "2026-03-31",
      "bid": "31.00",
      "ask": "31.08",
      "open": "31.00",
      "high": "31.38",
      "low": "30.62",
      "close": "31.16",
      "average": "31.0276",
      "volume": "1235251",
      "turnover": "38326804.4",
      "trades": "1767"
    },
    {
      "date": "2026-04-01",
      "bid": "32.12",
      "ask": "32.34",
      "open": "31.86",
      "high": "32.64",
      "low": "31.58",
      "close": "32.08",
      "average": "32.0842",
      "volume": "985495",
      "turnover": "31603406.97",
      "trades": "792"
    },
    {
      "date": "2026-04-02",
      "bid": "30.90",
      "ask": "31.12",
      "open": "32.08",
      "high": "32.08",
      "low": "30.92",
      "close": "30.98",
      "average": "31.1424",
      "volume": "52868",
      "turnover": "1646435.24",
      "trades": "188"
    },
    {
      "date": "2026-04-07",
      "bid": "31.14",
      "ask": "31.20",
      "open": "31.32",
      "high": "32.28",
      "low": "30.50",
      "close": "31.22",
      "average": "31.669",
      "volume": "1145024",
      "turnover": "36261220.09",
      "trades": "1260"
    },
    {
      "date": "2026-04-08",
      "bid": "33.14",
      "ask": "33.32",
      "open": "32.60",
      "high": "33.84",
      "low": "32.46",
      "close": "33.10",
      "average": "33.2573",
      "volume": "2189259",
      "turnover": "72809599.7",
      "trades": "953"
    },
    {
      "date": "2026-04-09",
      "bid": "33.32",
      "ask": "33.36",
      "open": "33.08",
      "high": "34.26",
      "low": "33.06",
      "close": "33.48",
      "average": "33.4187",
      "volume": "387351",
      "turnover": "12943266.58",
      "trades": "679"
    },
    {
      "date": "2026-04-10",
      "bid": "34.62",
      "ask": "34.70",
      "open": "35.00",
      "high": "36.56",
      "low": "33.96",
      "close": "34.66",
      "average": "34.829",
      "volume": "985258",
      "turnover": "34318608.36",
      "trades": "1753"
    },
    {
      "date": "2026-04-13",
      "bid": "34.94",
      "ask": "34.98",
      "open": "34.40",
      "high": "35.36",
      "low": "34.26",
      "close": "34.92",
      "average": "34.9264",
      "volume": "405549",
      "turnover": "14164776.98",
      "trades": "901"
    },
    {
      "date": "2026-04-14",
      "bid": "36.08",
      "ask": "36.16",
      "open": "35.10",
      "high": "36.32",
      "low": "35.10",
      "close": "36.00",
      "average": "35.8233",
      "volume": "402633",
      "turnover": "14425104.16",
      "trades": "994"
    },
    {
      "date": "2026-04-15",
      "bid": "35.46",
      "ask": "35.70",
      "open": "35.94",
      "high": "36.02",
      "low": "35.50",
      "close": "35.58",
      "average": "35.6406",
      "volume": "435427",
      "turnover": "15518883.72",
      "trades": "643"
    },
    {
      "date": "2026-04-16",
      "bid": "36.76",
      "ask": "36.82",
      "open": "35.72",
      "high": "37.18",
      "low": "35.66",
      "close": "36.68",
      "average": "36.6609",
      "volume": "484867",
      "turnover": "17774100.53",
      "trades": "811"
    },
    {
      "date": "2026-04-17",
      "bid": "38.06",
      "ask": "38.30",
      "open": "36.82",
      "high": "38.52",
      "low": "36.60",
      "close": "38.22",
      "average": "38.0544",
      "volume": "2358214",
      "turnover": "89721630.67",
      "trades": "701"
    },
    {
      "date": "2026-04-20",
      "bid": "37.80",
      "ask": "37.96",
      "open": "37.70",
      "high": "38.22",
      "low": "37.60",
      "close": "37.74",
      "average": "37.8183",
      "volume": "313937",
      "turnover": "11872837.5",
      "trades": "776"
    },
    {
      "date": "2026-04-21",
      "bid": "37.74",
      "ask": "37.84",
      "open": "37.74",
      "high": "38.40",
      "low": "37.70",
      "close": "37.88",
      "average": "38.0195",
      "volume": "222056",
      "turnover": "8443556.35",
      "trades": "665"
    },
    {
      "date": "2026-04-22",
      "bid": "37.66",
      "ask": "37.72",
      "open": "37.74",
      "high": "38.46",
      "low": "37.66",
      "close": "37.76",
      "average": "37.9543",
      "volume": "263061",
      "turnover": "9985348.15",
      "trades": "654"
    },
    {
      "date": "2026-04-23",
      "bid": "36.92",
      "ask": "36.96",
      "open": "37.66",
      "high": "37.80",
      "low": "36.76",
      "close": "36.82",
      "average": "37.0366",
      "volume": "224159",
      "turnover": "8303259.37",
      "trades": "660"
    },
    {
      "date": "2026-04-24",
      "bid": "36.00",
      "ask": "36.10",
      "open": "36.66",
      "high": "36.94",
      "low": "35.90",
      "close": "35.92",
      "average": "36.1679",
      "volume": "228013",
      "turnover": "8246719.16",
      "trades": "590"
    },
    {
      "date": "2026-04-27",
      "bid": "35.58",
      "ask": "36.02",
      "open": "35.92",
      "high": "36.32",
      "low": "35.54",
      "close": "35.54",
      "average": "35.77",
      "volume": "249321",
      "turnover": "8917897.5",
      "trades": "546"
    },
    {
      "date": "2026-04-28",
      "bid": "33.94",
      "ask": "34.20",
      "open": "36.02",
      "high": "36.02",
      "low": "33.76",
      "close": "33.98",
      "average": "34.2188",
      "volume": "481565",
      "turnover": "16479905.93",
      "trades": "1010"
    },
    {
      "date": "2026-04-29",
      "bid": "37.26",
      "ask": "37.68",
      "open": "37.12",
      "high": "37.88",
      "low": "35.64",
      "close": "37.88",
      "average": "37.1643",
      "volume": "915223",
      "turnover": "34012859.04",
      "trades": "1551"
    },
    {
      "date": "2026-04-30",
      "bid": "38.20",
      "ask": "38.46",
      "open": "37.36",
      "high": "39.46",
      "low": "37.10",
      "close": "38.28",
      "average": "38.2743",
      "volume": "609469",
      "turnover": "23322673.2",
      "trades": "727"
    },
    {
      "date": "2026-05-04",
      "bid": "38.66",
      "ask": "38.86",
      "open": "38.40",
      "high": "40.00",
      "low": "38.40",
      "close": "38.98",
      "average": "39.0714",
      "volume": "613497",
      "turnover": "23973189.56",
      "trades": "1123"
    },
    {
      "date": "2026-05-05",
      "bid": "39.36",
      "ask": "39.48",
      "open": "38.98",
      "high": "39.56",
      "low": "38.78",
      "close": "39.20",
      "average": "39.2331",
      "volume": "468133",
      "turnover": "18366139.04",
      "trades": "865"
    },
    {
      "date": "2026-05-06",
      "bid": "39.24",
      "ask": "39.28",
      "open": "39.02",
      "high": "39.74",
      "low": "38.42",
      "close": "39.14",
      "average": "39.1324",
      "volume": "339724",
      "turnover": "13294228.1",
      "trades": "874"
    },
    {
      "date": "2026-05-07",
      "bid": "38.86",
      "ask": "38.96",
      "open": "39.24",
      "high": "39.76",
      "low": "38.66",
      "close": "38.66",
      "average": "38.9416",
      "volume": "302906",
      "turnover": "11797539.75",
      "trades": "739"
    },
    {
      "date": "2026-05-08",
      "bid": "38.66",
      "ask": "38.78",
      "open": "38.56",
      "high": "39.00",
      "low": "38.30",
      "close": "38.80",
      "average": "38.7413",
      "volume": "182719",
      "turnover": "7078445.28",
      "trades": "494"
    },
    {
      "date": "2026-05-11",
      "bid": "39.74",
      "ask": "39.90",
      "open": "38.80",
      "high": "39.90",
      "low": "38.60",
      "close": "39.78",
      "average": "39.6035",
      "volume": "300852",
      "turnover": "11914053.03",
      "trades": "532"
    },
    {
      "date": "2026-05-12",
      "bid": "38.30",
      "ask": "38.36",
      "open": "39.64",
      "high": "39.64",
      "low": "38.18",
      "close": "38.18",
      "average": "38.7315",
      "volume": "273288",
      "turnover": "10596021.61",
      "trades": "813"
    },
    {
      "date": "2026-05-13",
      "bid": "38.36",
      "ask": "38.60",
      "open": "38.62",
      "high": "39.16",
      "low": "38.26",
      "close": "38.28",
      "average": "38.3665",
      "volume": "242775",
      "turnover": "9314552.8",
      "trades": "402"
    },
    {
      "date": "2026-05-15",
      "bid": "38.24",
      "ask": "38.32",
      "open": "39.08",
      "high": "39.34",
      "low": "38.08",
      "close": "38.40",
      "average": "38.4915",
      "volume": "328754",
      "turnover": "12654398.12",
      "trades": "949"
    },
    {
      "date": "2026-05-18",
      "bid": "37.54",
      "ask": "37.60",
      "open": "38.14",
      "high": "38.40",
      "low": "37.38",
      "close": "37.70",
      "average": "37.7608",
      "volume": "348856",
      "turnover": "13173144.46",
      "trades": "878"
    },
    {
      "date": "2026-05-19",
      "bid": "37.22",
      "ask": "37.32",
      "open": "37.70",
      "high": "37.92",
      "low": "37.04",
      "close": "37.24",
      "average": "37.4105",
      "volume": "242043",
      "turnover": "9057197.67",
      "trades": "816"
    },
    {
      "date": "2026-05-20",
      "bid": "38.28",
      "ask": "38.52",
      "open": "37.22",
      "high": "38.50",
      "low": "37.04",
      "close": "38.28",
      "average": "37.9484",
      "volume": "176949",
      "turnover": "6714117.23",
      "trades": "632"
    },
    {
      "date": "2026-05-21",
      "bid": "37.90",
      "ask": "38.06",
      "open": "37.70",
      "high": "38.36",
      "low": "37.68",
      "close": "38.18",
      "average": "38.0496",
      "volume": "433225",
      "turnover": "16483961.12",
      "trades": "785"
    },
    {
      "date": "2026-05-22",
      "bid": "38.72",
      "ask": "39.00",
      "open": "38.42",
      "high": "39.06",
      "low": "38.10",
      "close": "39.06",
      "average": "38.854",
      "volume": "285659",
      "turnover": "11099002.44",
      "trades": "656"
    },
    {
      "date": "2026-05-25",
      "bid": "39.50",
      "ask": "39.76",
      "open": "39.56",
      "high": "39.92",
      "low": "39.18",
      "close": "39.72",
      "average": "39.6217",
      "volume": "136593",
      "turnover": "5412036.97",
      "trades": "467"
    },
    {
      "date": "2026-05-26",
      "bid": "39.26",
      "ask": "39.30",
      "open": "39.72",
      "high": "39.72",
      "low": "39.02",
      "close": "39.20",
      "average": "39.3484",
      "volume": "186589",
      "turnover": "7341979.58",
      "trades": "581"
    },
    {
      "date": "2026-05-27",
      "bid": "38.40",
      "ask": "38.44",
      "open": "39.20",
      "high": "39.58",
      "low": "38.08",
      "close": "38.56",
      "average": "38.8797",
      "volume": "460802",
      "turnover": "17838714.32",
      "trades": "847"
    },
    {
      "date": "2026-05-28",
      "bid": "38.16",
      "ask": "38.22",
      "open": "38.44",
      "high": "38.92",
      "low": "37.70",
      "close": "38.12",
      "average": "38.1257",
      "volume": "272988",
      "turnover": "10407343.48",
      "trades": "680"
    },
    {
      "date": "2026-05-29",
      "bid": "38.32",
      "ask": "38.42",
      "open": "38.12",
      "high": "38.70",
      "low": "38.00",
      "close": "38.70",
      "average": "38.5974",
      "volume": "1448644",
      "turnover": "55913583.78",
      "trades": "576"
    },
    {
      "date": "2026-06-01",
      "bid": "36.58",
      "ask": "36.64",
      "open": "38.32",
      "high": "38.32",
      "low": "36.40",
      "close": "36.50",
      "average": "36.9986",
      "volume": "484271",
      "turnover": "17920023.46",
      "trades": "1103"
    },
    {
      "date": "2026-06-02",
      "bid": "37.70",
      "ask": "37.82",
      "open": "36.84",
      "high": "38.34",
      "low": "36.84",
      "close": "37.90",
      "average": "37.8074",
      "volume": "405570",
      "turnover": "15333855.34",
      "trades": "688"
    },
    {
      "date": "2026-06-03",
      "bid": "37.42",
      "ask": "37.80",
      "open": "37.90",
      "high": "37.98",
      "low": "37.38",
      "close": "37.68",
      "average": "37.7062",
      "volume": "174155",
      "turnover": "6566725.74",
      "trades": "435"
    },
    {
      "date": "2026-06-04",
      "bid": "37.34",
      "ask": "37.44",
      "open": "37.80",
      "high": "37.90",
      "low": "37.22",
      "close": "37.32",
      "average": "37.43",
      "volume": "151136",
      "turnover": "5657557.59",
      "trades": "513"
    },
    {
      "date": "2026-06-05",
      "bid": "36.64",
      "ask": "37.08",
      "open": "37.96",
      "high": "37.96",
      "low": "36.82",
      "close": "36.88",
      "average": "37.1403",
      "volume": "167949",
      "turnover": "6237681.34",
      "trades": "519"
    },
    {
      "date": "2026-06-08",
      "bid": "37.58",
      "ask": "37.78",
      "open": "36.50",
      "high": "37.72",
      "low": "36.24",
      "close": "37.68",
      "average": "36.9418",
      "volume": "665037",
      "turnover": "24568135.38",
      "trades": "776"
    },
    {
      "date": "2026-06-09",
      "bid": "39.38",
      "ask": "39.64",
      "open": "37.78",
      "high": "40.16",
      "low": "37.62",
      "close": "39.22",
      "average": "39.1214",
      "volume": "621419",
      "turnover": "24309176.77",
      "trades": "1323"
    },
    {
      "date": "2026-06-10",
      "bid": "39.32",
      "ask": "39.44",
      "open": "39.30",
      "high": "39.74",
      "low": "38.32",
      "close": "39.16",
      "average": "38.997",
      "volume": "228703",
      "turnover": "8918449.3",
      "trades": "689"
    },
    {
      "date": "2026-06-11",
      "bid": "39.42",
      "ask": "39.52",
      "open": "39.72",
      "high": "39.80",
      "low": "38.90",
      "close": "39.36",
      "average": "39.3642",
      "volume": "335375",
      "turnover": "13201318.78",
      "trades": "1153"
    },
    {
      "date": "2026-06-12",
      "bid": "40.34",
      "ask": "40.74",
      "open": "39.88",
      "high": "41.18",
      "low": "39.88",
      "close": "40.68",
      "average": "40.6544",
      "volume": "634430",
      "turnover": "25793419.35",
      "trades": "825"
    },
    {
      "date": "2026-06-15",
      "bid": "40.86",
      "ask": "40.94",
      "open": "41.34",
      "high": "41.92",
      "low": "40.80",
      "close": "40.82",
      "average": "41.0351",
      "volume": "505148",
      "turnover": "20728816.18",
      "trades": "795"
    },
    {
      "date": "2026-06-16",
      "bid": "41.14",
      "ask": "41.20",
      "open": "40.94",
      "high": "41.86",
      "low": "40.60",
      "close": "41.12",
      "average": "40.9872",
      "volume": "1062321",
      "turnover": "43545249.2",
      "trades": "1273"
    },
    {
      "date": "2026-06-17",
      "bid": "40.66",
      "ask": "40.90",
      "open": "41.20",
      "high": "41.42",
      "low": "40.24",
      "close": "40.70",
      "average": "40.874",
      "volume": "300359",
      "turnover": "12276561.11",
      "trades": "588"
    },
    {
      "date": "2026-06-18",
      "bid": "40.76",
      "ask": "41.00",
      "open": "40.80",
      "high": "40.90",
      "low": "39.98",
      "close": "40.68",
      "average": "40.5284",
      "volume": "595989",
      "turnover": "24150746.36",
      "trades": "792"
    },
    {
      "date": "2026-06-22",
      "bid": "40.66",
      "ask": "40.88",
      "open": "40.74",
      "high": "41.00",
      "low": "40.04",
      "close": "40.70",
      "average": "40.5544",
      "volume": "578293",
      "turnover": "23448760.36",
      "trades": "1055"
    },
    {
      "date": "2026-06-23",
      "bid": "40.12",
      "ask": "40.46",
      "open": "40.52",
      "high": "40.54",
      "low": "39.34",
      "close": "40.26",
      "average": "40.1421",
      "volume": "453532",
      "turnover": "18201702.62",
      "trades": "954"
    },
    {
      "date": "2026-06-24",
      "bid": "40.80",
      "ask": "41.00",
      "open": "40.10",
      "high": "40.90",
      "low": "39.94",
      "close": "40.78",
      "average": "40.3308",
      "volume": "700494",
      "turnover": "28251401.06",
      "trades": "874"
    },
    {
      "date": "2026-06-25",
      "bid": "40.94",
      "ask": "41.06",
      "open": "41.00",
      "high": "41.88",
      "low": "40.70",
      "close": "41.18",
      "average": "41.0032",
      "volume": "894824",
      "turnover": "36692441.42",
      "trades": "757"
    },
    {
      "date": "2026-06-26",
      "bid": "41.10",
      "ask": "41.30",
      "open": "41.34",
      "high": "41.82",
      "low": "40.62",
      "close": "41.12",
      "average": "41.2505",
      "volume": "651414",
      "turnover": "26871591.99",
      "trades": "1736"
    },
    {
      "date": "2026-06-29",
      "bid": "40.38",
      "ask": "40.50",
      "open": "40.56",
      "high": "41.76",
      "low": "40.12",
      "close": "40.28",
      "average": "40.7672",
      "volume": "380429",
      "turnover": "15509129.47",
      "trades": "1110"
    },
    {
      "date": "2026-06-30",
      "bid": "38.40",
      "ask": "38.52",
      "open": "40.48",
      "high": "40.88",
      "low": "37.06",
      "close": "38.24",
      "average": "38.2039",
      "volume": "983120",
      "turnover": "37559197.51",
      "trades": "1796"
    },
    {
      "date": "2026-07-01",
      "bid": "37.38",
      "ask": "37.52",
      "open": "38.38",
      "high": "38.60",
      "low": "36.66",
      "close": "37.46",
      "average": "37.4611",
      "volume": "478389",
      "turnover": "17919952.54",
      "trades": "1034"
    },
    {
      "date": "2026-07-02",
      "bid": "37.10",
      "ask": "37.22",
      "open": "37.54",
      "high": "38.12",
      "low": "36.98",
      "close": "37.00",
      "average": "37.2241",
      "volume": "251070",
      "turnover": "9346467.36",
      "trades": "672"
    },
    {
      "date": "2026-07-03",
      "bid": "38.06",
      "ask": "38.18",
      "open": "37.00",
      "high": "38.20",
      "low": "36.98",
      "close": "38.08",
      "average": "37.896",
      "volume": "171723",
      "turnover": "6507615.62",
      "trades": "474"
    },
    {
      "date": "2026-07-06",
      "bid": "37.14",
      "ask": "37.28",
      "open": "38.12",
      "high": "38.14",
      "low": "36.98",
      "close": "37.26",
      "average": "37.3081",
      "volume": "218303",
      "turnover": "8144430.54",
      "trades": "693"
    },
    {
      "date": "2026-07-07",
      "bid": "36.32",
      "ask": "36.36",
      "open": "36.74",
      "high": "37.28",
      "low": "36.30",
      "close": "36.36",
      "average": "36.6417",
      "volume": "310138",
      "turnover": "11363993.24",
      "trades": "834"
    },
    {
      "date": "2026-07-08",
      "bid": "35.54",
      "ask": "35.60",
      "open": "36.08",
      "high": "36.10",
      "low": "35.40",
      "close": "35.40",
      "average": "35.5789",
      "volume": "207595",
      "turnover": "7386004.17",
      "trades": "646"
    },
    {
      "date": "2026-07-09",
      "bid": "36.36",
      "ask": "36.48",
      "open": "35.60",
      "high": "36.54",
      "low": "35.42",
      "close": "36.36",
      "average": "36.0814",
      "volume": "295765",
      "turnover": "10671594.43",
      "trades": "592"
    },
    {
      "date": "2026-07-10",
      "bid": "36.54",
      "ask": "36.78",
      "open": "36.24",
      "high": "36.74",
      "low": "35.88",
      "close": "36.56",
      "average": "36.4315",
      "volume": "258311",
      "turnover": "9409885.94",
      "trades": "555"
    },
    {
      "date": "2026-07-13",
      "bid": "37.38",
      "ask": "37.50",
      "open": "36.08",
      "high": "37.56",
      "low": "36.08",
      "close": "37.48",
      "average": "37.2533",
      "volume": "219773",
      "turnover": "8187031.72",
      "trades": "592"
    },
    {
      "date": "2026-07-14",
      "bid": "38.56",
      "ask": "38.68",
      "open": "37.50",
      "high": "38.82",
      "low": "37.50",
      "close": "38.60",
      "average": "38.4052",
      "volume": "498517",
      "turnover": "19145593.14",
      "trades": "1071"
    },
    {
      "date": "2026-07-15",
      "bid": "38.88",
      "ask": "38.96",
      "open": "38.60",
      "high": "39.06",
      "low": "38.42",
      "close": "39.00",
      "average": "38.938",
      "volume": "558127",
      "turnover": "21732076.22",
      "trades": "1033"
    },
    {
      "date": "2026-07-16",
      "bid": "38.92",
      "ask": "39.08",
      "open": "39.14",
      "high": "39.44",
      "low": "38.72",
      "close": "39.00",
      "average": "39.0926",
      "volume": "865140",
      "turnover": "33819893.72",
      "trades": "830"
    },
    {
      "date": "2026-07-17",
      "bid": "40.62",
      "ask": "40.80",
      "open": "36.16",
      "high": "42.12",
      "low": "36.16",
      "close": "41.06",
      "average": "40.5335",
      "volume": "893505",
      "turnover": "36218640.92",
      "trades": "1677"
    },
    {
      "date": "2026-07-20",
      "bid": "40.94",
      "ask": "41.12",
      "open": "40.80",
      "high": "41.94",
      "low": "39.40",
      "close": "41.24",
      "average": "41.1017",
      "volume": "422406",
      "turnover": "17370266.28",
      "trades": "914"
    },
    {
      "date": "2026-07-21",
      "bid": "40.18",
      "ask": "40.44",
      "open": "41.14",
      "high": "41.14",
      "low": "38.82",
      "close": "40.32",
      "average": "39.9202",
      "volume": "259244",
      "turnover": "10349867.92",
      "trades": "890"
    },
    {
      "date": "2026-07-22",
      "bid": "39.36",
      "ask": "39.42",
      "open": "40.16",
      "high": "40.16",
      "low": "39.00",
      "close": "39.58",
      "average": "39.5509",
      "volume": "188919",
      "turnover": "7471274.08",
      "trades": "564"
    },
    {
      "date": "2026-07-23",
      "bid": "38.88",
      "ask": "39.04",
      "open": "39.74",
      "high": "39.74",
      "low": "38.70",
      "close": "39.02",
      "average": "39.0742",
      "volume": "133173",
      "turnover": "5202423.63",
      "trades": "450"
    },
    {
      "date": "2026-07-24",
      "bid": "38.42",
      "ask": "38.56",
      "open": "38.80",
      "high": "38.86",
      "low": "37.44",
      "close": "38.64",
      "average": "38.2435",
      "volume": "386487",
      "turnover": "14779442.64",
      "trades": "959"
    },
    {
      "date": "2026-07-27",
      "bid": "37.74",
      "ask": "37.92",
      "open": "38.60",
      "high": "39.20",
      "low": "37.68",
      "close": "37.68",
      "average": "38.0693",
      "volume": "218995",
      "turnover": "8338394.3",
      "trades": "693"
    },
    {
      "date": "2026-07-28",
      "bid": "37.92",
      "ask": "38.22",
      "open": "37.68",
      "high": "38.50",
      "low": "37.30",
      "close": "37.80",
      "average": "37.8545",
      "volume": "351215",
      "turnover": "13295154.34",
      "trades": "859"
    },
    {
      "date": "2026-07-29",
      "bid": "36.42",
      "ask": "36.58",
      "open": "37.86",
      "high": "38.02",
      "low": "36.26",
      "close": "36.40",
      "average": "37.4309",
      "volume": "2275739",
      "turnover": "85171375.5",
      "trades": "901"
    },
    {
      "date": "2026-07-30",
      "bid": "37.80",
      "ask": "38.04",
      "open": "36.36",
      "high": "38.36",
      "low": "36.28",
      "close": "37.98",
      "average": "37.6214",
      "volume": "190291",
      "turnover": "7159068.93",
      "trades": "640"
    },
    {
      "date": "2026-07-31",
      "bid": "37.40",
      "ask": "37.74",
      "open": "38.28",
      "high": "38.56",
      "low": "37.34",
      "close": "37.50",
      "average": "37.6575",
      "volume": "272737",
      "turnover": "10270600.68",
      "trades": "419"
    },
    {
      "date": "2026-08-03",
      "bid": "37.44",
      "ask": "37.64",
      "open": "37.40",
      "high": "37.80",
      "low": "37.12",
      "close": "37.50",
      "average": "37.4684",
      "volume": "188185",
      "turnover": "7050958.68",
      "trades": "721"
    },
    {
      "date": "2026-08-04",
      "bid": "36.96",
      "ask": "37.06",
      "open": "37.44",
      "high": "37.76",
      "low": "36.88",
      "close": "37.14",
      "average": "37.2238",
      "volume": "1131930",
      "turnover": "42134896.88",
      "trades": "967"
    },
    {
      "date": "2026-08-05",
      "bid": "37.54",
      "ask": "37.60",
      "open": "37.36",
      "high": "38.22",
      "low": "37.08",
      "close": "37.46",
      "average": "37.6086",
      "volume": "391238",
      "turnover": "14712917.48",
      "trades": "747"
    }
  ]
}