{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX5563068/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/sveaf?id=TX5563068",
    "requested_from_date": "2024-10-18",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX5563068",
    "asset_class": "SHARES",
    "isin": "SE0022243812",
    "symbol": "SVEAF",
    "company": "Sveafastigheter",
    "market": null,
    "last_sale_price": "SEK 32.05",
    "time_as_of": "2026-08-05"
  },
  "row_count": 446,
  "first_date": "2024-10-18",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2024-10-18",
      "bid": "39.495",
      "ask": "39.50",
      "open": "39.40",
      "high": "39.50",
      "low": "37.80",
      "close": "39.50",
      "average": "38.9027",
      "volume": "12858935",
      "turnover": "500353372.51",
      "trades": "14578"
    },
    {
      "date": "2024-10-21",
      "bid": "39.10",
      "ask": "39.14",
      "open": "39.50",
      "high": "39.69",
      "low": "38.83",
      "close": "38.83",
      "average": "39.1985",
      "volume": "1908657",
      "turnover": "74820405.5",
      "trades": "3057"
    },
    {
      "date": "2024-10-22",
      "bid": "38.40",
      "ask": "38.50",
      "open": "39.15",
      "high": "39.15",
      "low": "38.15",
      "close": "38.50",
      "average": "38.4941",
      "volume": "1822041",
      "turnover": "70129459.52",
      "trades": "1667"
    },
    {
      "date": "2024-10-23",
      "bid": "38.05",
      "ask": "38.10",
      "open": "38.50",
      "high": "38.50",
      "low": "37.90",
      "close": "38.00",
      "average": "38.1017",
      "volume": "1427821",
      "turnover": "54403092.9",
      "trades": "1325"
    },
    {
      "date": "2024-10-24",
      "bid": "37.85",
      "ask": "37.95",
      "open": "38.00",
      "high": "38.00",
      "low": "37.55",
      "close": "37.75",
      "average": "37.74",
      "volume": "1440930",
      "turnover": "54380308.86",
      "trades": "1583"
    },
    {
      "date": "2024-10-25",
      "bid": "37.90",
      "ask": "37.95",
      "open": "37.75",
      "high": "38.20",
      "low": "37.75",
      "close": "37.75",
      "average": "37.9271",
      "volume": "910625",
      "turnover": "34538118.88",
      "trades": "948"
    },
    {
      "date": "2024-10-28",
      "bid": "38.50",
      "ask": "38.60",
      "open": "37.95",
      "high": "39.00",
      "low": "37.65",
      "close": "38.55",
      "average": "38.2729",
      "volume": "1160666",
      "turnover": "44420582.05",
      "trades": "1019"
    },
    {
      "date": "2024-10-29",
      "bid": "38.50",
      "ask": "38.60",
      "open": "38.55",
      "high": "40.60",
      "low": "38.50",
      "close": "38.50",
      "average": "39.1457",
      "volume": "1055584",
      "turnover": "41320578.54",
      "trades": "974"
    },
    {
      "date": "2024-10-30",
      "bid": "38.80",
      "ask": "39.00",
      "open": "38.45",
      "high": "39.45",
      "low": "38.45",
      "close": "38.95",
      "average": "39.0438",
      "volume": "691463",
      "turnover": "26999825.64",
      "trades": "847"
    },
    {
      "date": "2024-10-31",
      "bid": "38.10",
      "ask": "38.20",
      "open": "38.95",
      "high": "39.00",
      "low": "38.10",
      "close": "38.10",
      "average": "38.4833",
      "volume": "177777",
      "turnover": "6840450.46",
      "trades": "469"
    },
    {
      "date": "2024-11-01",
      "bid": "38.15",
      "ask": "38.25",
      "open": "38.20",
      "high": "38.40",
      "low": "38.05",
      "close": "38.15",
      "average": "38.1769",
      "volume": "220162",
      "turnover": "8404970.21",
      "trades": "375"
    },
    {
      "date": "2024-11-04",
      "bid": "37.70",
      "ask": "37.85",
      "open": "38.05",
      "high": "38.30",
      "low": "37.45",
      "close": "37.65",
      "average": "37.8115",
      "volume": "407000",
      "turnover": "15389385.9",
      "trades": "1013"
    },
    {
      "date": "2024-11-05",
      "bid": "37.00",
      "ask": "37.10",
      "open": "37.70",
      "high": "37.80",
      "low": "36.95",
      "close": "37.00",
      "average": "37.1992",
      "volume": "752654",
      "turnover": "27997438.8",
      "trades": "714"
    },
    {
      "date": "2024-11-06",
      "bid": "37.10",
      "ask": "37.15",
      "open": "37.15",
      "high": "37.50",
      "low": "36.45",
      "close": "37.50",
      "average": "36.988",
      "volume": "1400135",
      "turnover": "51788243.8",
      "trades": "869"
    },
    {
      "date": "2024-11-07",
      "bid": "38.30",
      "ask": "38.35",
      "open": "37.60",
      "high": "38.50",
      "low": "37.45",
      "close": "38.50",
      "average": "38.0185",
      "volume": "1306700",
      "turnover": "49678219.51",
      "trades": "963"
    },
    {
      "date": "2024-11-08",
      "bid": "39.00",
      "ask": "39.05",
      "open": "38.55",
      "high": "39.10",
      "low": "37.80",
      "close": "39.10",
      "average": "38.6909",
      "volume": "671772",
      "turnover": "25990145.58",
      "trades": "906"
    },
    {
      "date": "2024-11-11",
      "bid": "39.35",
      "ask": "39.45",
      "open": "39.10",
      "high": "39.40",
      "low": "38.65",
      "close": "39.40",
      "average": "39.1602",
      "volume": "837052",
      "turnover": "32778305.85",
      "trades": "848"
    },
    {
      "date": "2024-11-12",
      "bid": "38.90",
      "ask": "38.95",
      "open": "39.25",
      "high": "39.25",
      "low": "38.55",
      "close": "39.00",
      "average": "38.79",
      "volume": "1263815",
      "turnover": "49022956.86",
      "trades": "1366"
    },
    {
      "date": "2024-11-13",
      "bid": "39.00",
      "ask": "39.05",
      "open": "39.00",
      "high": "39.20",
      "low": "38.50",
      "close": "39.20",
      "average": "38.8966",
      "volume": "836673",
      "turnover": "32541101.23",
      "trades": "1016"
    },
    {
      "date": "2024-11-14",
      "bid": "38.75",
      "ask": "38.85",
      "open": "39.10",
      "high": "39.15",
      "low": "38.40",
      "close": "38.90",
      "average": "38.7444",
      "volume": "1448027",
      "turnover": "56102495.36",
      "trades": "1093"
    },
    {
      "date": "2024-11-15",
      "bid": "38.05",
      "ask": "38.10",
      "open": "38.80",
      "high": "38.80",
      "low": "37.85",
      "close": "38.10",
      "average": "38.1118",
      "volume": "1503883",
      "turnover": "57315396.53",
      "trades": "955"
    },
    {
      "date": "2024-11-18",
      "bid": "37.25",
      "ask": "37.35",
      "open": "37.95",
      "high": "37.95",
      "low": "37.15",
      "close": "37.35",
      "average": "37.4099",
      "volume": "353217",
      "turnover": "13213759.68",
      "trades": "1081"
    },
    {
      "date": "2024-11-19",
      "bid": "37.55",
      "ask": "37.60",
      "open": "37.25",
      "high": "37.75",
      "low": "37.00",
      "close": "37.50",
      "average": "37.3875",
      "volume": "453916",
      "turnover": "16970440.64",
      "trades": "1126"
    },
    {
      "date": "2024-11-20",
      "bid": "36.75",
      "ask": "36.85",
      "open": "37.50",
      "high": "37.75",
      "low": "36.75",
      "close": "36.80",
      "average": "37.1837",
      "volume": "472946",
      "turnover": "17587210.68",
      "trades": "519"
    },
    {
      "date": "2024-11-21",
      "bid": "36.10",
      "ask": "36.20",
      "open": "36.75",
      "high": "36.75",
      "low": "36.05",
      "close": "36.10",
      "average": "36.3203",
      "volume": "367934",
      "turnover": "13365696.35",
      "trades": "678"
    },
    {
      "date": "2024-11-22",
      "bid": "36.55",
      "ask": "36.65",
      "open": "36.10",
      "high": "36.80",
      "low": "36.10",
      "close": "36.55",
      "average": "36.5144",
      "volume": "133169",
      "turnover": "4862777.18",
      "trades": "373"
    },
    {
      "date": "2024-11-25",
      "bid": "37.15",
      "ask": "37.20",
      "open": "36.65",
      "high": "37.20",
      "low": "36.45",
      "close": "37.20",
      "average": "37.058",
      "volume": "624650",
      "turnover": "23148135.44",
      "trades": "562"
    },
    {
      "date": "2024-11-26",
      "bid": "36.10",
      "ask": "36.30",
      "open": "37.15",
      "high": "37.15",
      "low": "36.05",
      "close": "36.05",
      "average": "36.5712",
      "volume": "478092",
      "turnover": "17465771.27",
      "trades": "666"
    },
    {
      "date": "2024-11-27",
      "bid": "37.45",
      "ask": "37.50",
      "open": "35.95",
      "high": "38.50",
      "low": "35.60",
      "close": "37.75",
      "average": "37.4713",
      "volume": "1376555",
      "turnover": "51528196.93",
      "trades": "2188"
    },
    {
      "date": "2024-11-28",
      "bid": "37.10",
      "ask": "37.20",
      "open": "37.45",
      "high": "37.50",
      "low": "36.75",
      "close": "37.00",
      "average": "37.087",
      "volume": "307260",
      "turnover": "11395486.88",
      "trades": "666"
    },
    {
      "date": "2024-11-29",
      "bid": "36.50",
      "ask": "36.68",
      "open": "36.72",
      "high": "36.96",
      "low": "36.40",
      "close": "36.42",
      "average": "36.661",
      "volume": "411866",
      "turnover": "15097908.91",
      "trades": "652"
    },
    {
      "date": "2024-12-02",
      "bid": "37.60",
      "ask": "37.68",
      "open": "37.50",
      "high": "38.46",
      "low": "37.30",
      "close": "37.56",
      "average": "37.8317",
      "volume": "1139750",
      "turnover": "43125358.45",
      "trades": "1692"
    },
    {
      "date": "2024-12-03",
      "bid": "37.46",
      "ask": "37.54",
      "open": "37.56",
      "high": "38.00",
      "low": "37.28",
      "close": "37.50",
      "average": "37.6879",
      "volume": "612840",
      "turnover": "23097609.97",
      "trades": "1145"
    },
    {
      "date": "2024-12-04",
      "bid": "37.44",
      "ask": "37.54",
      "open": "37.54",
      "high": "38.00",
      "low": "37.40",
      "close": "37.50",
      "average": "37.6665",
      "volume": "351784",
      "turnover": "13250000.42",
      "trades": "855"
    },
    {
      "date": "2024-12-05",
      "bid": "37.16",
      "ask": "37.24",
      "open": "37.44",
      "high": "37.48",
      "low": "36.80",
      "close": "37.08",
      "average": "37.1572",
      "volume": "338326",
      "turnover": "12570968.98",
      "trades": "757"
    },
    {
      "date": "2024-12-06",
      "bid": "37.16",
      "ask": "37.22",
      "open": "37.00",
      "high": "37.40",
      "low": "36.88",
      "close": "37.16",
      "average": "37.1734",
      "volume": "127100",
      "turnover": "4724743.86",
      "trades": "426"
    },
    {
      "date": "2024-12-09",
      "bid": "36.68",
      "ask": "36.76",
      "open": "37.16",
      "high": "37.40",
      "low": "36.60",
      "close": "36.62",
      "average": "36.8149",
      "volume": "348380",
      "turnover": "12825354.55",
      "trades": "1128"
    },
    {
      "date": "2024-12-10",
      "bid": "36.70",
      "ask": "36.78",
      "open": "36.52",
      "high": "36.84",
      "low": "36.20",
      "close": "36.72",
      "average": "36.5617",
      "volume": "270403",
      "turnover": "9899536.94",
      "trades": "616"
    },
    {
      "date": "2024-12-11",
      "bid": "36.32",
      "ask": "36.40",
      "open": "36.72",
      "high": "36.98",
      "low": "36.26",
      "close": "36.34",
      "average": "36.6648",
      "volume": "214370",
      "turnover": "7859722.15",
      "trades": "468"
    },
    {
      "date": "2024-12-12",
      "bid": "36.86",
      "ask": "36.96",
      "open": "36.30",
      "high": "37.00",
      "low": "36.30",
      "close": "37.00",
      "average": "36.73",
      "volume": "471265",
      "turnover": "17302521.23",
      "trades": "469"
    },
    {
      "date": "2024-12-13",
      "bid": "36.30",
      "ask": "36.42",
      "open": "37.00",
      "high": "37.16",
      "low": "36.30",
      "close": "36.32",
      "average": "36.8091",
      "volume": "184359",
      "turnover": "6785676.45",
      "trades": "652"
    },
    {
      "date": "2024-12-16",
      "bid": "35.60",
      "ask": "35.74",
      "open": "36.32",
      "high": "36.58",
      "low": "35.42",
      "close": "35.74",
      "average": "35.7797",
      "volume": "432768",
      "turnover": "15470585.9",
      "trades": "973"
    },
    {
      "date": "2024-12-17",
      "bid": "35.26",
      "ask": "35.30",
      "open": "35.60",
      "high": "35.68",
      "low": "35.20",
      "close": "35.22",
      "average": "35.3943",
      "volume": "405693",
      "turnover": "14359539.69",
      "trades": "841"
    },
    {
      "date": "2024-12-18",
      "bid": "36.24",
      "ask": "36.58",
      "open": "35.26",
      "high": "36.50",
      "low": "35.12",
      "close": "36.48",
      "average": "35.9637",
      "volume": "208925",
      "turnover": "7513680.67",
      "trades": "600"
    },
    {
      "date": "2024-12-19",
      "bid": "35.76",
      "ask": "35.88",
      "open": "36.16",
      "high": "36.16",
      "low": "35.50",
      "close": "35.74",
      "average": "35.7017",
      "volume": "240461",
      "turnover": "8584402.26",
      "trades": "793"
    },
    {
      "date": "2024-12-20",
      "bid": "35.62",
      "ask": "35.70",
      "open": "35.88",
      "high": "36.00",
      "low": "35.36",
      "close": "35.74",
      "average": "35.6349",
      "volume": "134015",
      "turnover": "4775655.61",
      "trades": "608"
    },
    {
      "date": "2024-12-23",
      "bid": "35.44",
      "ask": "35.58",
      "open": "35.74",
      "high": "35.84",
      "low": "35.36",
      "close": "35.54",
      "average": "35.6189",
      "volume": "142523",
      "turnover": "5076508.68",
      "trades": "590"
    },
    {
      "date": "2024-12-27",
      "bid": "35.84",
      "ask": "35.94",
      "open": "35.50",
      "high": "36.20",
      "low": "35.50",
      "close": "35.94",
      "average": "35.8995",
      "volume": "142031",
      "turnover": "5099163.51",
      "trades": "730"
    },
    {
      "date": "2024-12-30",
      "bid": "35.74",
      "ask": "35.88",
      "open": "35.84",
      "high": "36.04",
      "low": "35.60",
      "close": "35.92",
      "average": "35.8377",
      "volume": "88505",
      "turnover": "3172435.7",
      "trades": "472"
    },
    {
      "date": "2025-01-02",
      "bid": "36.22",
      "ask": "36.28",
      "open": "35.80",
      "high": "36.40",
      "low": "35.66",
      "close": "36.34",
      "average": "36.0452",
      "volume": "171875",
      "turnover": "6195885.46",
      "trades": "581"
    },
    {
      "date": "2025-01-03",
      "bid": "36.28",
      "ask": "36.34",
      "open": "36.22",
      "high": "36.32",
      "low": "35.96",
      "close": "36.32",
      "average": "36.1705",
      "volume": "134974",
      "turnover": "4881826.25",
      "trades": "600"
    },
    {
      "date": "2025-01-07",
      "bid": "35.02",
      "ask": "35.14",
      "open": "36.28",
      "high": "36.50",
      "low": "34.90",
      "close": "34.90",
      "average": "35.5975",
      "volume": "167270",
      "turnover": "5954565.08",
      "trades": "757"
    },
    {
      "date": "2025-01-08",
      "bid": "34.44",
      "ask": "34.50",
      "open": "35.02",
      "high": "35.90",
      "low": "34.38",
      "close": "34.46",
      "average": "34.9389",
      "volume": "331521",
      "turnover": "11582558.67",
      "trades": "970"
    },
    {
      "date": "2025-01-09",
      "bid": "34.32",
      "ask": "34.40",
      "open": "34.50",
      "high": "35.38",
      "low": "34.08",
      "close": "34.20",
      "average": "34.4177",
      "volume": "702489",
      "turnover": "24178081.54",
      "trades": "819"
    },
    {
      "date": "2025-01-10",
      "bid": "34.00",
      "ask": "34.08",
      "open": "34.32",
      "high": "34.56",
      "low": "33.90",
      "close": "33.96",
      "average": "34.2048",
      "volume": "170777",
      "turnover": "5841253.04",
      "trades": "712"
    },
    {
      "date": "2025-01-13",
      "bid": "33.56",
      "ask": "33.64",
      "open": "33.96",
      "high": "34.20",
      "low": "33.54",
      "close": "33.60",
      "average": "33.9891",
      "volume": "449996",
      "turnover": "15294263.2",
      "trades": "1005"
    },
    {
      "date": "2025-01-14",
      "bid": "33.80",
      "ask": "33.90",
      "open": "33.80",
      "high": "34.06",
      "low": "33.64",
      "close": "33.90",
      "average": "33.8666",
      "volume": "184408",
      "turnover": "6245273.1",
      "trades": "487"
    },
    {
      "date": "2025-01-15",
      "bid": "34.54",
      "ask": "34.56",
      "open": "33.84",
      "high": "34.84",
      "low": "33.64",
      "close": "34.60",
      "average": "34.454",
      "volume": "308457",
      "turnover": "10630553.44",
      "trades": "719"
    },
    {
      "date": "2025-01-16",
      "bid": "35.08",
      "ask": "35.10",
      "open": "34.60",
      "high": "35.16",
      "low": "34.50",
      "close": "35.10",
      "average": "34.9212",
      "volume": "979760",
      "turnover": "34254949.47",
      "trades": "507"
    },
    {
      "date": "2025-01-17",
      "bid": "35.84",
      "ask": "35.94",
      "open": "36.00",
      "high": "37.06",
      "low": "35.50",
      "close": "35.90",
      "average": "36.1938",
      "volume": "801014",
      "turnover": "29008539.78",
      "trades": "1809"
    },
    {
      "date": "2025-01-20",
      "bid": "35.00",
      "ask": "35.12",
      "open": "36.68",
      "high": "36.78",
      "low": "34.90",
      "close": "35.00",
      "average": "35.2358",
      "volume": "382788",
      "turnover": "13485137.37",
      "trades": "998"
    },
    {
      "date": "2025-01-21",
      "bid": "34.70",
      "ask": "34.76",
      "open": "34.98",
      "high": "35.34",
      "low": "34.66",
      "close": "34.70",
      "average": "35.0393",
      "volume": "351415",
      "turnover": "12313672.7",
      "trades": "541"
    },
    {
      "date": "2025-01-22",
      "bid": "34.82",
      "ask": "34.96",
      "open": "34.72",
      "high": "35.42",
      "low": "34.72",
      "close": "34.84",
      "average": "35.0453",
      "volume": "142871",
      "turnover": "5006961.53",
      "trades": "487"
    },
    {
      "date": "2025-01-23",
      "bid": "35.00",
      "ask": "35.24",
      "open": "34.84",
      "high": "35.24",
      "low": "34.58",
      "close": "35.20",
      "average": "34.9725",
      "volume": "133903",
      "turnover": "4682977.73",
      "trades": "632"
    },
    {
      "date": "2025-01-24",
      "bid": "34.88",
      "ask": "34.96",
      "open": "35.24",
      "high": "35.60",
      "low": "34.66",
      "close": "34.92",
      "average": "35.0564",
      "volume": "215851",
      "turnover": "7566933.14",
      "trades": "930"
    },
    {
      "date": "2025-01-27",
      "bid": "34.96",
      "ask": "35.18",
      "open": "34.60",
      "high": "35.50",
      "low": "34.60",
      "close": "35.02",
      "average": "35.1073",
      "volume": "272231",
      "turnover": "9558001.07",
      "trades": "1097"
    },
    {
      "date": "2025-01-28",
      "bid": "35.54",
      "ask": "35.68",
      "open": "35.00",
      "high": "35.68",
      "low": "34.94",
      "close": "35.60",
      "average": "35.3612",
      "volume": "220421",
      "turnover": "7796312.62",
      "trades": "770"
    },
    {
      "date": "2025-01-29",
      "bid": "35.48",
      "ask": "35.60",
      "open": "35.58",
      "high": "35.88",
      "low": "35.28",
      "close": "35.44",
      "average": "35.5836",
      "volume": "222628",
      "turnover": "7925244.72",
      "trades": "767"
    },
    {
      "date": "2025-01-30",
      "bid": "35.44",
      "ask": "35.60",
      "open": "35.48",
      "high": "35.90",
      "low": "35.30",
      "close": "35.62",
      "average": "35.5586",
      "volume": "227168",
      "turnover": "8078922.63",
      "trades": "702"
    },
    {
      "date": "2025-01-31",
      "bid": "35.80",
      "ask": "35.94",
      "open": "35.60",
      "high": "36.20",
      "low": "35.40",
      "close": "36.20",
      "average": "35.7902",
      "volume": "157062",
      "turnover": "5621280.12",
      "trades": "618"
    },
    {
      "date": "2025-02-03",
      "bid": "35.88",
      "ask": "35.94",
      "open": "35.50",
      "high": "36.06",
      "low": "35.12",
      "close": "35.90",
      "average": "35.583",
      "volume": "206280",
      "turnover": "7340064.88",
      "trades": "879"
    },
    {
      "date": "2025-02-04",
      "bid": "35.84",
      "ask": "36.00",
      "open": "35.86",
      "high": "36.40",
      "low": "35.48",
      "close": "36.00",
      "average": "35.9217",
      "volume": "158626",
      "turnover": "5698777.48",
      "trades": "786"
    },
    {
      "date": "2025-02-05",
      "bid": "36.58",
      "ask": "36.64",
      "open": "35.96",
      "high": "36.84",
      "low": "35.80",
      "close": "36.72",
      "average": "36.3876",
      "volume": "263326",
      "turnover": "9587014.97",
      "trades": "1049"
    },
    {
      "date": "2025-02-06",
      "bid": "37.10",
      "ask": "37.20",
      "open": "36.72",
      "high": "37.20",
      "low": "36.30",
      "close": "36.80",
      "average": "36.8668",
      "volume": "2343970",
      "turnover": "84144445.27",
      "trades": "955"
    },
    {
      "date": "2025-02-07",
      "bid": "36.60",
      "ask": "36.72",
      "open": "37.10",
      "high": "37.28",
      "low": "36.54",
      "close": "36.80",
      "average": "37.0008",
      "volume": "468389",
      "turnover": "17330768.94",
      "trades": "2123"
    },
    {
      "date": "2025-02-10",
      "bid": "37.72",
      "ask": "37.78",
      "open": "36.80",
      "high": "37.88",
      "low": "36.76",
      "close": "37.80",
      "average": "37.3613",
      "volume": "421554",
      "turnover": "15748795.45",
      "trades": "1260"
    },
    {
      "date": "2025-02-11",
      "bid": "37.32",
      "ask": "37.38",
      "open": "37.80",
      "high": "38.80",
      "low": "37.06",
      "close": "37.36",
      "average": "37.5322",
      "volume": "258182",
      "turnover": "9688073",
      "trades": "874"
    },
    {
      "date": "2025-02-12",
      "bid": "37.00",
      "ask": "37.06",
      "open": "37.38",
      "high": "37.84",
      "low": "37.00",
      "close": "37.00",
      "average": "37.3539",
      "volume": "555343",
      "turnover": "20740222.6",
      "trades": "1167"
    },
    {
      "date": "2025-02-13",
      "bid": "37.50",
      "ask": "37.60",
      "open": "37.20",
      "high": "37.88",
      "low": "37.18",
      "close": "37.50",
      "average": "37.4212",
      "volume": "216172",
      "turnover": "8089459.49",
      "trades": "807"
    },
    {
      "date": "2025-02-14",
      "bid": "36.80",
      "ask": "36.84",
      "open": "37.52",
      "high": "37.64",
      "low": "36.78",
      "close": "36.78",
      "average": "37.1911",
      "volume": "277043",
      "turnover": "10303545.24",
      "trades": "1196"
    },
    {
      "date": "2025-02-17",
      "bid": "36.66",
      "ask": "36.78",
      "open": "37.00",
      "high": "37.48",
      "low": "36.50",
      "close": "36.72",
      "average": "36.7552",
      "volume": "181436",
      "turnover": "6668786.31",
      "trades": "755"
    },
    {
      "date": "2025-02-18",
      "bid": "36.30",
      "ask": "36.50",
      "open": "36.70",
      "high": "36.88",
      "low": "36.24",
      "close": "36.42",
      "average": "36.4914",
      "volume": "418068",
      "turnover": "15256382",
      "trades": "1328"
    },
    {
      "date": "2025-02-19",
      "bid": "35.64",
      "ask": "35.78",
      "open": "37.30",
      "high": "37.80",
      "low": "35.38",
      "close": "35.72",
      "average": "36.0298",
      "volume": "503512",
      "turnover": "18142094.32",
      "trades": "2037"
    },
    {
      "date": "2025-02-20",
      "bid": "35.52",
      "ask": "35.60",
      "open": "35.80",
      "high": "36.44",
      "low": "35.40",
      "close": "35.56",
      "average": "35.9096",
      "volume": "338026",
      "turnover": "12140502.5",
      "trades": "1019"
    },
    {
      "date": "2025-02-21",
      "bid": "35.60",
      "ask": "35.68",
      "open": "35.62",
      "high": "36.28",
      "low": "35.44",
      "close": "35.70",
      "average": "35.889",
      "volume": "1623082",
      "turnover": "58240732.96",
      "trades": "835"
    },
    {
      "date": "2025-02-24",
      "bid": "36.04",
      "ask": "36.08",
      "open": "35.70",
      "high": "36.46",
      "low": "35.54",
      "close": "36.08",
      "average": "36.0495",
      "volume": "274029",
      "turnover": "9878930.68",
      "trades": "826"
    },
    {
      "date": "2025-02-25",
      "bid": "35.84",
      "ask": "35.86",
      "open": "36.08",
      "high": "36.46",
      "low": "35.78",
      "close": "35.84",
      "average": "36.0389",
      "volume": "297932",
      "turnover": "10740994.66",
      "trades": "945"
    },
    {
      "date": "2025-02-26",
      "bid": "35.58",
      "ask": "35.70",
      "open": "36.12",
      "high": "36.36",
      "low": "35.46",
      "close": "35.64",
      "average": "36.0137",
      "volume": "337533",
      "turnover": "12155798.4",
      "trades": "769"
    },
    {
      "date": "2025-02-27",
      "bid": "35.82",
      "ask": "35.86",
      "open": "35.58",
      "high": "35.94",
      "low": "35.10",
      "close": "35.92",
      "average": "35.5304",
      "volume": "314903",
      "turnover": "11188518.3",
      "trades": "1048"
    },
    {
      "date": "2025-02-28",
      "bid": "36.24",
      "ask": "36.34",
      "open": "35.56",
      "high": "36.34",
      "low": "35.46",
      "close": "36.26",
      "average": "35.9788",
      "volume": "656433",
      "turnover": "23615296.39",
      "trades": "1124"
    },
    {
      "date": "2025-03-03",
      "bid": "35.80",
      "ask": "35.86",
      "open": "35.46",
      "high": "36.10",
      "low": "35.46",
      "close": "35.80",
      "average": "35.9121",
      "volume": "187798",
      "turnover": "6744214.93",
      "trades": "973"
    },
    {
      "date": "2025-03-04",
      "bid": "34.52",
      "ask": "34.54",
      "open": "35.70",
      "high": "35.70",
      "low": "34.50",
      "close": "34.52",
      "average": "34.7836",
      "volume": "1065371",
      "turnover": "37061317.47",
      "trades": "1590"
    },
    {
      "date": "2025-03-05",
      "bid": "33.66",
      "ask": "33.72",
      "open": "34.88",
      "high": "35.08",
      "low": "33.50",
      "close": "33.70",
      "average": "34.188",
      "volume": "534776",
      "turnover": "18279101.35",
      "trades": "1818"
    },
    {
      "date": "2025-03-06",
      "bid": "32.56",
      "ask": "32.68",
      "open": "33.70",
      "high": "33.70",
      "low": "32.28",
      "close": "32.68",
      "average": "32.9753",
      "volume": "938478",
      "turnover": "30945990.51",
      "trades": "2042"
    },
    {
      "date": "2025-03-07",
      "bid": "32.76",
      "ask": "32.90",
      "open": "32.68",
      "high": "33.00",
      "low": "32.30",
      "close": "32.74",
      "average": "32.6634",
      "volume": "447749",
      "turnover": "14624717.75",
      "trades": "1582"
    },
    {
      "date": "2025-03-10",
      "bid": "32.46",
      "ask": "32.52",
      "open": "33.00",
      "high": "33.26",
      "low": "32.38",
      "close": "32.46",
      "average": "32.7584",
      "volume": "294458",
      "turnover": "9648514.77",
      "trades": "1213"
    },
    {
      "date": "2025-03-11",
      "bid": "31.98",
      "ask": "32.04",
      "open": "32.52",
      "high": "32.64",
      "low": "31.90",
      "close": "31.90",
      "average": "32.2204",
      "volume": "389262",
      "turnover": "12542007.41",
      "trades": "1356"
    },
    {
      "date": "2025-03-12",
      "bid": "31.78",
      "ask": "31.84",
      "open": "32.12",
      "high": "32.32",
      "low": "31.64",
      "close": "31.84",
      "average": "31.9567",
      "volume": "355294",
      "turnover": "11353792.02",
      "trades": "1054"
    },
    {
      "date": "2025-03-13",
      "bid": "32.06",
      "ask": "32.16",
      "open": "31.86",
      "high": "32.32",
      "low": "31.52",
      "close": "32.00",
      "average": "31.9998",
      "volume": "302107",
      "turnover": "9666287.99",
      "trades": "1115"
    },
    {
      "date": "2025-03-14",
      "bid": "32.78",
      "ask": "32.84",
      "open": "32.00",
      "high": "32.84",
      "low": "31.86",
      "close": "32.84",
      "average": "32.6002",
      "volume": "296047",
      "turnover": "9651131.98",
      "trades": "1210"
    },
    {
      "date": "2025-03-17",
      "bid": "33.12",
      "ask": "33.18",
      "open": "32.84",
      "high": "33.34",
      "low": "32.50",
      "close": "33.20",
      "average": "33.0028",
      "volume": "265198",
      "turnover": "8751611.4",
      "trades": "1353"
    },
    {
      "date": "2025-03-18",
      "bid": "32.22",
      "ask": "32.28",
      "open": "33.18",
      "high": "33.38",
      "low": "32.02",
      "close": "32.14",
      "average": "32.8302",
      "volume": "750329",
      "turnover": "24656382.05",
      "trades": "1487"
    },
    {
      "date": "2025-03-19",
      "bid": "32.08",
      "ask": "32.14",
      "open": "32.16",
      "high": "32.58",
      "low": "31.96",
      "close": "32.12",
      "average": "32.3293",
      "volume": "892338",
      "turnover": "28842074.1",
      "trades": "1217"
    },
    {
      "date": "2025-03-20",
      "bid": "32.90",
      "ask": "32.96",
      "open": "33.00",
      "high": "33.10",
      "low": "32.50",
      "close": "33.10",
      "average": "32.8337",
      "volume": "519899",
      "turnover": "17071639.05",
      "trades": "1581"
    },
    {
      "date": "2025-03-21",
      "bid": "32.72",
      "ask": "32.80",
      "open": "32.90",
      "high": "32.90",
      "low": "32.40",
      "close": "32.84",
      "average": "32.7988",
      "volume": "409814",
      "turnover": "13439517.01",
      "trades": "634"
    },
    {
      "date": "2025-03-24",
      "bid": "32.04",
      "ask": "32.10",
      "open": "32.84",
      "high": "32.90",
      "low": "32.00",
      "close": "32.08",
      "average": "32.2492",
      "volume": "331850",
      "turnover": "10701075.75",
      "trades": "1093"
    },
    {
      "date": "2025-03-25",
      "bid": "32.00",
      "ask": "32.06",
      "open": "32.04",
      "high": "32.50",
      "low": "31.98",
      "close": "32.18",
      "average": "32.1757",
      "volume": "286331",
      "turnover": "9215684.08",
      "trades": "913"
    },
    {
      "date": "2025-03-26",
      "bid": "31.74",
      "ask": "31.80",
      "open": "32.28",
      "high": "32.30",
      "low": "31.74",
      "close": "31.82",
      "average": "31.9135",
      "volume": "780938",
      "turnover": "24931764.37",
      "trades": "1428"
    },
    {
      "date": "2025-03-27",
      "bid": "31.98",
      "ask": "32.04",
      "open": "31.76",
      "high": "32.22",
      "low": "31.74",
      "close": "32.08",
      "average": "32.0256",
      "volume": "140757",
      "turnover": "4507721.76",
      "trades": "534"
    },
    {
      "date": "2025-03-28",
      "bid": "32.72",
      "ask": "32.84",
      "open": "31.98",
      "high": "32.78",
      "low": "31.98",
      "close": "32.62",
      "average": "32.5372",
      "volume": "201641",
      "turnover": "6560779.35",
      "trades": "536"
    },
    {
      "date": "2025-03-31",
      "bid": "32.00",
      "ask": "32.04",
      "open": "32.86",
      "high": "32.94",
      "low": "31.94",
      "close": "32.00",
      "average": "32.1974",
      "volume": "219900",
      "turnover": "7080147.52",
      "trades": "672"
    },
    {
      "date": "2025-04-01",
      "bid": "32.30",
      "ask": "32.38",
      "open": "31.88",
      "high": "32.48",
      "low": "31.80",
      "close": "32.40",
      "average": "32.1854",
      "volume": "114587",
      "turnover": "3688035.7",
      "trades": "422"
    },
    {
      "date": "2025-04-02",
      "bid": "32.48",
      "ask": "32.58",
      "open": "32.30",
      "high": "32.68",
      "low": "31.94",
      "close": "32.68",
      "average": "32.2193",
      "volume": "258787",
      "turnover": "8338817.62",
      "trades": "925"
    },
    {
      "date": "2025-04-03",
      "bid": "33.48",
      "ask": "33.50",
      "open": "32.00",
      "high": "33.82",
      "low": "32.00",
      "close": "33.50",
      "average": "33.5052",
      "volume": "390695",
      "turnover": "13090559.87",
      "trades": "1262"
    },
    {
      "date": "2025-04-04",
      "bid": "32.46",
      "ask": "32.54",
      "open": "33.86",
      "high": "35.16",
      "low": "32.40",
      "close": "32.56",
      "average": "33.3685",
      "volume": "487867",
      "turnover": "16291306.52",
      "trades": "1320"
    },
    {
      "date": "2025-04-07",
      "bid": "31.26",
      "ask": "31.46",
      "open": "31.24",
      "high": "32.46",
      "low": "30.62",
      "close": "31.22",
      "average": "31.2837",
      "volume": "1016252",
      "turnover": "31804078.29",
      "trades": "2447"
    },
    {
      "date": "2025-04-08",
      "bid": "31.08",
      "ask": "31.12",
      "open": "32.50",
      "high": "32.50",
      "low": "30.84",
      "close": "31.20",
      "average": "31.2269",
      "volume": "343041",
      "turnover": "10712935.34",
      "trades": "1534"
    },
    {
      "date": "2025-04-09",
      "bid": "29.64",
      "ask": "29.66",
      "open": "31.14",
      "high": "31.18",
      "low": "29.12",
      "close": "29.58",
      "average": "29.9016",
      "volume": "1100649",
      "turnover": "32909360.17",
      "trades": "2777"
    },
    {
      "date": "2025-04-10",
      "bid": "31.30",
      "ask": "31.34",
      "open": "32.00",
      "high": "32.00",
      "low": "30.66",
      "close": "31.36",
      "average": "31.3205",
      "volume": "505674",
      "turnover": "15837549.59",
      "trades": "1490"
    },
    {
      "date": "2025-04-11",
      "bid": "31.44",
      "ask": "31.64",
      "open": "31.32",
      "high": "31.80",
      "low": "31.00",
      "close": "31.66",
      "average": "31.39",
      "volume": "418595",
      "turnover": "13139680.16",
      "trades": "1028"
    },
    {
      "date": "2025-04-14",
      "bid": "31.90",
      "ask": "31.98",
      "open": "32.34",
      "high": "32.34",
      "low": "31.34",
      "close": "31.98",
      "average": "31.724",
      "volume": "167544",
      "turnover": "5315146.19",
      "trades": "656"
    },
    {
      "date": "2025-04-15",
      "bid": "32.14",
      "ask": "32.20",
      "open": "31.98",
      "high": "32.50",
      "low": "31.98",
      "close": "32.20",
      "average": "32.2569",
      "volume": "230895",
      "turnover": "7447976.78",
      "trades": "640"
    },
    {
      "date": "2025-04-16",
      "bid": "31.94",
      "ask": "31.98",
      "open": "32.50",
      "high": "32.50",
      "low": "31.76",
      "close": "32.02",
      "average": "31.9771",
      "volume": "170169",
      "turnover": "5441668.2",
      "trades": "1006"
    },
    {
      "date": "2025-04-17",
      "bid": "32.22",
      "ask": "32.32",
      "open": "32.00",
      "high": "32.40",
      "low": "31.82",
      "close": "32.12",
      "average": "32.0658",
      "volume": "74020",
      "turnover": "2373556.04",
      "trades": "355"
    },
    {
      "date": "2025-04-22",
      "bid": "32.70",
      "ask": "32.82",
      "open": "31.76",
      "high": "33.06",
      "low": "31.58",
      "close": "32.62",
      "average": "32.6649",
      "volume": "162565",
      "turnover": "5310275.26",
      "trades": "624"
    },
    {
      "date": "2025-04-23",
      "bid": "32.64",
      "ask": "32.76",
      "open": "32.82",
      "high": "33.24",
      "low": "32.44",
      "close": "32.78",
      "average": "32.7524",
      "volume": "321627",
      "turnover": "10537159.52",
      "trades": "1062"
    },
    {
      "date": "2025-04-24",
      "bid": "32.78",
      "ask": "32.90",
      "open": "33.20",
      "high": "33.26",
      "low": "32.54",
      "close": "32.80",
      "average": "32.8915",
      "volume": "325864",
      "turnover": "10708512.4",
      "trades": "826"
    },
    {
      "date": "2025-04-25",
      "bid": "32.46",
      "ask": "32.54",
      "open": "32.80",
      "high": "33.04",
      "low": "32.44",
      "close": "32.50",
      "average": "32.7004",
      "volume": "151600",
      "turnover": "4962998.93",
      "trades": "514"
    },
    {
      "date": "2025-04-28",
      "bid": "32.30",
      "ask": "32.42",
      "open": "32.56",
      "high": "32.82",
      "low": "32.08",
      "close": "32.40",
      "average": "32.2693",
      "volume": "122920",
      "turnover": "3967048.13",
      "trades": "540"
    },
    {
      "date": "2025-04-29",
      "bid": "32.32",
      "ask": "32.48",
      "open": "32.40",
      "high": "32.68",
      "low": "32.22",
      "close": "32.34",
      "average": "32.417",
      "volume": "112765",
      "turnover": "3654716.84",
      "trades": "432"
    },
    {
      "date": "2025-04-30",
      "bid": "32.80",
      "ask": "32.90",
      "open": "32.30",
      "high": "32.98",
      "low": "32.22",
      "close": "32.98",
      "average": "32.5712",
      "volume": "83880",
      "turnover": "2732180.4",
      "trades": "310"
    },
    {
      "date": "2025-05-02",
      "bid": "33.20",
      "ask": "33.36",
      "open": "32.98",
      "high": "33.58",
      "low": "32.40",
      "close": "33.22",
      "average": "33.1042",
      "volume": "155059",
      "turnover": "5133183.11",
      "trades": "533"
    },
    {
      "date": "2025-05-05",
      "bid": "33.66",
      "ask": "33.80",
      "open": "33.46",
      "high": "33.86",
      "low": "33.02",
      "close": "33.68",
      "average": "33.5459",
      "volume": "232260",
      "turnover": "7791220.31",
      "trades": "664"
    },
    {
      "date": "2025-05-06",
      "bid": "32.76",
      "ask": "32.90",
      "open": "33.58",
      "high": "33.58",
      "low": "32.52",
      "close": "32.60",
      "average": "32.7502",
      "volume": "275509",
      "turnover": "9022936.49",
      "trades": "808"
    },
    {
      "date": "2025-05-07",
      "bid": "33.08",
      "ask": "33.20",
      "open": "32.78",
      "high": "33.30",
      "low": "32.64",
      "close": "33.00",
      "average": "32.9833",
      "volume": "164581",
      "turnover": "5428697.63",
      "trades": "572"
    },
    {
      "date": "2025-05-08",
      "bid": "33.20",
      "ask": "33.38",
      "open": "33.20",
      "high": "33.50",
      "low": "32.66",
      "close": "33.16",
      "average": "33.1613",
      "volume": "121537",
      "turnover": "4030521.07",
      "trades": "405"
    },
    {
      "date": "2025-05-09",
      "bid": "33.76",
      "ask": "33.86",
      "open": "33.50",
      "high": "34.00",
      "low": "33.04",
      "close": "33.78",
      "average": "33.6603",
      "volume": "258486",
      "turnover": "8700757.55",
      "trades": "774"
    },
    {
      "date": "2025-05-12",
      "bid": "34.00",
      "ask": "34.16",
      "open": "33.90",
      "high": "34.16",
      "low": "33.36",
      "close": "34.06",
      "average": "33.8875",
      "volume": "757558",
      "turnover": "25671566.17",
      "trades": "536"
    },
    {
      "date": "2025-05-13",
      "bid": "36.02",
      "ask": "36.06",
      "open": "33.80",
      "high": "36.40",
      "low": "33.80",
      "close": "36.00",
      "average": "35.4449",
      "volume": "1810320",
      "turnover": "64160946.26",
      "trades": "2315"
    },
    {
      "date": "2025-05-14",
      "bid": "34.70",
      "ask": "34.74",
      "open": "35.98",
      "high": "35.98",
      "low": "34.30",
      "close": "34.74",
      "average": "34.6503",
      "volume": "809587",
      "turnover": "28048317.49",
      "trades": "1794"
    },
    {
      "date": "2025-05-15",
      "bid": "34.74",
      "ask": "34.88",
      "open": "34.98",
      "high": "35.36",
      "low": "34.52",
      "close": "34.96",
      "average": "34.854",
      "volume": "208966",
      "turnover": "7282915.97",
      "trades": "789"
    },
    {
      "date": "2025-05-16",
      "bid": "34.82",
      "ask": "34.90",
      "open": "35.02",
      "high": "35.50",
      "low": "34.58",
      "close": "34.90",
      "average": "35.0034",
      "volume": "289011",
      "turnover": "10099337.51",
      "trades": "632"
    },
    {
      "date": "2025-05-19",
      "bid": "34.34",
      "ask": "34.42",
      "open": "34.88",
      "high": "34.90",
      "low": "33.88",
      "close": "34.20",
      "average": "34.1094",
      "volume": "281194",
      "turnover": "9589847.34",
      "trades": "1052"
    },
    {
      "date": "2025-05-20",
      "bid": "34.72",
      "ask": "34.80",
      "open": "34.44",
      "high": "34.96",
      "low": "34.22",
      "close": "34.76",
      "average": "34.632",
      "volume": "313440",
      "turnover": "10851566.63",
      "trades": "662"
    },
    {
      "date": "2025-05-21",
      "bid": "34.42",
      "ask": "34.48",
      "open": "34.82",
      "high": "34.94",
      "low": "34.16",
      "close": "34.46",
      "average": "34.3199",
      "volume": "769621",
      "turnover": "26421850.15",
      "trades": "709"
    },
    {
      "date": "2025-05-22",
      "bid": "34.10",
      "ask": "34.20",
      "open": "34.18",
      "high": "34.80",
      "low": "33.96",
      "close": "34.10",
      "average": "34.2031",
      "volume": "385052",
      "turnover": "13169695.38",
      "trades": "378"
    },
    {
      "date": "2025-05-23",
      "bid": "34.36",
      "ask": "34.44",
      "open": "34.50",
      "high": "35.14",
      "low": "34.10",
      "close": "34.30",
      "average": "34.5088",
      "volume": "186404",
      "turnover": "6433034.19",
      "trades": "637"
    },
    {
      "date": "2025-05-26",
      "bid": "34.56",
      "ask": "34.66",
      "open": "34.44",
      "high": "34.88",
      "low": "34.44",
      "close": "34.48",
      "average": "34.6182",
      "volume": "191310",
      "turnover": "6622721.46",
      "trades": "401"
    },
    {
      "date": "2025-05-27",
      "bid": "34.36",
      "ask": "34.44",
      "open": "34.56",
      "high": "35.04",
      "low": "34.28",
      "close": "34.32",
      "average": "34.7129",
      "volume": "252915",
      "turnover": "8779353.78",
      "trades": "516"
    },
    {
      "date": "2025-05-28",
      "bid": "34.66",
      "ask": "34.80",
      "open": "34.50",
      "high": "35.02",
      "low": "34.26",
      "close": "34.68",
      "average": "34.7394",
      "volume": "242459",
      "turnover": "8422733.6",
      "trades": "443"
    },
    {
      "date": "2025-05-30",
      "bid": "34.92",
      "ask": "35.10",
      "open": "34.68",
      "high": "35.72",
      "low": "34.68",
      "close": "34.98",
      "average": "35.2446",
      "volume": "388393",
      "turnover": "13690658.71",
      "trades": "925"
    },
    {
      "date": "2025-06-02",
      "bid": "35.08",
      "ask": "35.20",
      "open": "34.88",
      "high": "35.42",
      "low": "34.38",
      "close": "35.02",
      "average": "34.914",
      "volume": "318440",
      "turnover": "11121967.38",
      "trades": "757"
    },
    {
      "date": "2025-06-03",
      "bid": "34.62",
      "ask": "34.70",
      "open": "35.20",
      "high": "35.26",
      "low": "34.32",
      "close": "34.68",
      "average": "34.7774",
      "volume": "258200",
      "turnover": "8980098.75",
      "trades": "679"
    },
    {
      "date": "2025-06-04",
      "bid": "34.44",
      "ask": "34.50",
      "open": "34.28",
      "high": "34.82",
      "low": "34.28",
      "close": "34.40",
      "average": "34.4598",
      "volume": "382865",
      "turnover": "13195476.96",
      "trades": "427"
    },
    {
      "date": "2025-06-05",
      "bid": "34.62",
      "ask": "34.80",
      "open": "34.30",
      "high": "34.86",
      "low": "34.30",
      "close": "34.62",
      "average": "34.5548",
      "volume": "203480",
      "turnover": "7033301.03",
      "trades": "400"
    },
    {
      "date": "2025-06-09",
      "bid": "35.42",
      "ask": "35.50",
      "open": "34.84",
      "high": "35.88",
      "low": "34.84",
      "close": "35.32",
      "average": "35.5676",
      "volume": "358834",
      "turnover": "12753598.4",
      "trades": "817"
    },
    {
      "date": "2025-06-10",
      "bid": "35.56",
      "ask": "35.62",
      "open": "35.50",
      "high": "35.76",
      "low": "35.14",
      "close": "35.46",
      "average": "35.451",
      "volume": "225831",
      "turnover": "8003629.19",
      "trades": "607"
    },
    {
      "date": "2025-06-11",
      "bid": "36.12",
      "ask": "36.18",
      "open": "35.42",
      "high": "36.32",
      "low": "35.36",
      "close": "36.06",
      "average": "35.7889",
      "volume": "486081",
      "turnover": "17394815.23",
      "trades": "622"
    },
    {
      "date": "2025-06-12",
      "bid": "35.66",
      "ask": "35.76",
      "open": "36.18",
      "high": "36.32",
      "low": "35.52",
      "close": "35.64",
      "average": "36.0084",
      "volume": "478419",
      "turnover": "17226856.48",
      "trades": "656"
    },
    {
      "date": "2025-06-13",
      "bid": "35.04",
      "ask": "35.24",
      "open": "35.62",
      "high": "35.86",
      "low": "35.00",
      "close": "35.24",
      "average": "35.2859",
      "volume": "328605",
      "turnover": "11595127.1",
      "trades": "781"
    },
    {
      "date": "2025-06-16",
      "bid": "35.76",
      "ask": "35.96",
      "open": "35.50",
      "high": "36.06",
      "low": "35.00",
      "close": "36.00",
      "average": "35.6449",
      "volume": "282414",
      "turnover": "10067024.42",
      "trades": "523"
    },
    {
      "date": "2025-06-17",
      "bid": "36.54",
      "ask": "36.56",
      "open": "35.58",
      "high": "36.92",
      "low": "35.26",
      "close": "36.50",
      "average": "36.0585",
      "volume": "578135",
      "turnover": "20837012.91",
      "trades": "403"
    },
    {
      "date": "2025-06-18",
      "bid": "37.28",
      "ask": "37.46",
      "open": "36.38",
      "high": "37.50",
      "low": "36.38",
      "close": "37.40",
      "average": "36.8831",
      "volume": "620831",
      "turnover": "22889504.41",
      "trades": "898"
    },
    {
      "date": "2025-06-19",
      "bid": "37.34",
      "ask": "37.38",
      "open": "37.26",
      "high": "37.60",
      "low": "36.78",
      "close": "37.20",
      "average": "37.2906",
      "volume": "444124",
      "turnover": "16562118.3",
      "trades": "742"
    },
    {
      "date": "2025-06-23",
      "bid": "37.44",
      "ask": "37.52",
      "open": "36.70",
      "high": "37.50",
      "low": "36.68",
      "close": "37.36",
      "average": "37.2546",
      "volume": "147053",
      "turnover": "5483050.74",
      "trades": "503"
    },
    {
      "date": "2025-06-24",
      "bid": "37.24",
      "ask": "37.36",
      "open": "37.42",
      "high": "37.88",
      "low": "37.18",
      "close": "37.18",
      "average": "37.5148",
      "volume": "559985",
      "turnover": "21012621.98",
      "trades": "1017"
    },
    {
      "date": "2025-06-25",
      "bid": "37.64",
      "ask": "37.72",
      "open": "37.18",
      "high": "38.06",
      "low": "37.18",
      "close": "37.72",
      "average": "37.8109",
      "volume": "260133",
      "turnover": "9835789.1",
      "trades": "542"
    },
    {
      "date": "2025-06-26",
      "bid": "37.96",
      "ask": "38.08",
      "open": "37.62",
      "high": "38.16",
      "low": "37.56",
      "close": "38.10",
      "average": "38.0266",
      "volume": "156962",
      "turnover": "5965598.34",
      "trades": "414"
    },
    {
      "date": "2025-06-27",
      "bid": "38.10",
      "ask": "38.24",
      "open": "37.96",
      "high": "38.50",
      "low": "37.86",
      "close": "38.28",
      "average": "38.2044",
      "volume": "213982",
      "turnover": "8174230.72",
      "trades": "790"
    },
    {
      "date": "2025-06-30",
      "bid": "37.84",
      "ask": "37.96",
      "open": "38.10",
      "high": "39.10",
      "low": "37.82",
      "close": "38.00",
      "average": "38.3452",
      "volume": "352308",
      "turnover": "13526985.57",
      "trades": "846"
    },
    {
      "date": "2025-07-01",
      "bid": "39.16",
      "ask": "39.22",
      "open": "38.00",
      "high": "39.24",
      "low": "38.00",
      "close": "39.24",
      "average": "38.9988",
      "volume": "644905",
      "turnover": "25143014.06",
      "trades": "930"
    },
    {
      "date": "2025-07-02",
      "bid": "39.10",
      "ask": "39.22",
      "open": "39.18",
      "high": "39.40",
      "low": "38.96",
      "close": "39.12",
      "average": "39.1454",
      "volume": "1189785",
      "turnover": "46573505.61",
      "trades": "464"
    },
    {
      "date": "2025-07-03",
      "bid": "39.98",
      "ask": "40.04",
      "open": "39.08",
      "high": "40.18",
      "low": "39.00",
      "close": "40.02",
      "average": "39.6341",
      "volume": "1360377",
      "turnover": "53922135.31",
      "trades": "994"
    },
    {
      "date": "2025-07-04",
      "bid": "39.88",
      "ask": "40.00",
      "open": "39.98",
      "high": "40.20",
      "low": "39.68",
      "close": "39.84",
      "average": "39.8763",
      "volume": "426043",
      "turnover": "16989294.01",
      "trades": "697"
    },
    {
      "date": "2025-07-07",
      "bid": "39.28",
      "ask": "39.34",
      "open": "39.48",
      "high": "39.90",
      "low": "39.18",
      "close": "39.32",
      "average": "39.5797",
      "volume": "373641",
      "turnover": "14785846.64",
      "trades": "705"
    },
    {
      "date": "2025-07-08",
      "bid": "39.16",
      "ask": "39.34",
      "open": "39.26",
      "high": "39.34",
      "low": "39.00",
      "close": "39.12",
      "average": "39.1386",
      "volume": "194877",
      "turnover": "7626916.64",
      "trades": "518"
    },
    {
      "date": "2025-07-09",
      "bid": "39.58",
      "ask": "39.64",
      "open": "39.34",
      "high": "39.78",
      "low": "38.94",
      "close": "39.46",
      "average": "39.4153",
      "volume": "194380",
      "turnover": "7658614.49",
      "trades": "328"
    },
    {
      "date": "2025-07-10",
      "bid": "40.18",
      "ask": "40.22",
      "open": "39.02",
      "high": "40.50",
      "low": "39.02",
      "close": "40.20",
      "average": "40.1104",
      "volume": "456624",
      "turnover": "18305313.67",
      "trades": "783"
    },
    {
      "date": "2025-07-11",
      "bid": "39.94",
      "ask": "40.00",
      "open": "40.18",
      "high": "40.62",
      "low": "39.92",
      "close": "40.16",
      "average": "40.387",
      "volume": "528020",
      "turnover": "21327991.42",
      "trades": "878"
    },
    {
      "date": "2025-07-14",
      "bid": "40.48",
      "ask": "40.54",
      "open": "39.92",
      "high": "40.68",
      "low": "39.84",
      "close": "40.40",
      "average": "40.3675",
      "volume": "399180",
      "turnover": "16116657.77",
      "trades": "734"
    },
    {
      "date": "2025-07-15",
      "bid": "39.96",
      "ask": "40.04",
      "open": "40.48",
      "high": "40.60",
      "low": "39.82",
      "close": "40.06",
      "average": "40.0936",
      "volume": "266374",
      "turnover": "10679678.69",
      "trades": "792"
    },
    {
      "date": "2025-07-16",
      "bid": "40.36",
      "ask": "40.60",
      "open": "40.04",
      "high": "40.54",
      "low": "39.90",
      "close": "40.14",
      "average": "40.1665",
      "volume": "231637",
      "turnover": "9298664.93",
      "trades": "553"
    },
    {
      "date": "2025-07-17",
      "bid": "40.06",
      "ask": "40.18",
      "open": "40.14",
      "high": "40.40",
      "low": "39.88",
      "close": "40.22",
      "average": "40.1031",
      "volume": "285249",
      "turnover": "11434104.58",
      "trades": "605"
    },
    {
      "date": "2025-07-18",
      "bid": "38.94",
      "ask": "39.04",
      "open": "39.50",
      "high": "40.06",
      "low": "38.80",
      "close": "38.90",
      "average": "39.0693",
      "volume": "288834",
      "turnover": "11282928.59",
      "trades": "612"
    },
    {
      "date": "2025-07-21",
      "bid": "39.60",
      "ask": "39.66",
      "open": "38.52",
      "high": "39.98",
      "low": "38.52",
      "close": "39.64",
      "average": "39.553",
      "volume": "231003",
      "turnover": "9137564.73",
      "trades": "607"
    },
    {
      "date": "2025-07-22",
      "bid": "39.18",
      "ask": "39.26",
      "open": "39.58",
      "high": "39.72",
      "low": "39.20",
      "close": "39.22",
      "average": "39.4544",
      "volume": "127856",
      "turnover": "5044804.79",
      "trades": "449"
    },
    {
      "date": "2025-07-23",
      "bid": "38.44",
      "ask": "38.78",
      "open": "39.20",
      "high": "39.40",
      "low": "38.30",
      "close": "38.86",
      "average": "38.7402",
      "volume": "282082",
      "turnover": "10923736.21",
      "trades": "591"
    },
    {
      "date": "2025-07-24",
      "bid": "38.78",
      "ask": "38.86",
      "open": "38.38",
      "high": "38.94",
      "low": "38.36",
      "close": "38.70",
      "average": "38.6542",
      "volume": "360158",
      "turnover": "13922558.17",
      "trades": "1218"
    },
    {
      "date": "2025-07-25",
      "bid": "38.82",
      "ask": "39.04",
      "open": "38.76",
      "high": "39.08",
      "low": "38.40",
      "close": "39.08",
      "average": "38.9031",
      "volume": "148194",
      "turnover": "5764076.91",
      "trades": "494"
    },
    {
      "date": "2025-07-28",
      "bid": "38.62",
      "ask": "38.82",
      "open": "38.82",
      "high": "39.40",
      "low": "38.50",
      "close": "38.72",
      "average": "38.8523",
      "volume": "178085",
      "turnover": "6918774.08",
      "trades": "409"
    },
    {
      "date": "2025-07-29",
      "bid": "37.84",
      "ask": "37.92",
      "open": "38.50",
      "high": "39.02",
      "low": "37.82",
      "close": "39.02",
      "average": "38.2873",
      "volume": "132703",
      "turnover": "5080965.01",
      "trades": "401"
    },
    {
      "date": "2025-07-30",
      "bid": "38.10",
      "ask": "38.22",
      "open": "37.84",
      "high": "38.20",
      "low": "37.50",
      "close": "38.06",
      "average": "37.9091",
      "volume": "185652",
      "turnover": "7037295.1",
      "trades": "463"
    },
    {
      "date": "2025-07-31",
      "bid": "37.54",
      "ask": "37.86",
      "open": "38.20",
      "high": "38.44",
      "low": "37.56",
      "close": "37.68",
      "average": "37.8409",
      "volume": "158690",
      "turnover": "6005917.97",
      "trades": "448"
    },
    {
      "date": "2025-08-01",
      "bid": "37.96",
      "ask": "38.00",
      "open": "37.52",
      "high": "38.08",
      "low": "37.28",
      "close": "37.76",
      "average": "37.6473",
      "volume": "156539",
      "turnover": "5893327.28",
      "trades": "438"
    },
    {
      "date": "2025-08-04",
      "bid": "39.14",
      "ask": "39.18",
      "open": "37.96",
      "high": "39.18",
      "low": "37.92",
      "close": "39.06",
      "average": "38.897",
      "volume": "161547",
      "turnover": "6280753.87",
      "trades": "669"
    },
    {
      "date": "2025-08-05",
      "bid": "39.24",
      "ask": "39.46",
      "open": "39.14",
      "high": "39.52",
      "low": "39.04",
      "close": "39.32",
      "average": "39.3028",
      "volume": "417439",
      "turnover": "16406049.08",
      "trades": "820"
    },
    {
      "date": "2025-08-06",
      "bid": "39.62",
      "ask": "39.76",
      "open": "39.24",
      "high": "40.18",
      "low": "39.04",
      "close": "39.56",
      "average": "39.5066",
      "volume": "296296",
      "turnover": "11702688.78",
      "trades": "811"
    },
    {
      "date": "2025-08-07",
      "bid": "39.60",
      "ask": "39.88",
      "open": "39.50",
      "high": "40.00",
      "low": "39.44",
      "close": "39.50",
      "average": "39.7218",
      "volume": "369551",
      "turnover": "14683288.6",
      "trades": "698"
    },
    {
      "date": "2025-08-08",
      "bid": "38.06",
      "ask": "38.18",
      "open": "39.58",
      "high": "39.72",
      "low": "38.06",
      "close": "38.14",
      "average": "38.4668",
      "volume": "228795",
      "turnover": "8805945.98",
      "trades": "592"
    },
    {
      "date": "2025-08-11",
      "bid": "37.84",
      "ask": "37.92",
      "open": "38.18",
      "high": "38.56",
      "low": "37.84",
      "close": "38.02",
      "average": "38.1374",
      "volume": "146128",
      "turnover": "5572847.12",
      "trades": "479"
    },
    {
      "date": "2025-08-12",
      "bid": "37.80",
      "ask": "37.86",
      "open": "37.82",
      "high": "38.30",
      "low": "37.80",
      "close": "37.84",
      "average": "37.9238",
      "volume": "109197",
      "turnover": "4141551.7",
      "trades": "453"
    },
    {
      "date": "2025-08-13",
      "bid": "37.50",
      "ask": "37.76",
      "open": "37.80",
      "high": "38.14",
      "low": "37.40",
      "close": "37.50",
      "average": "37.6064",
      "volume": "224913",
      "turnover": "8458286.64",
      "trades": "635"
    },
    {
      "date": "2025-08-14",
      "bid": "37.44",
      "ask": "37.52",
      "open": "38.50",
      "high": "38.50",
      "low": "37.38",
      "close": "37.46",
      "average": "37.5938",
      "volume": "158046",
      "turnover": "5944205.24",
      "trades": "513"
    },
    {
      "date": "2025-08-15",
      "bid": "37.06",
      "ask": "37.14",
      "open": "37.46",
      "high": "37.46",
      "low": "37.00",
      "close": "37.10",
      "average": "37.1457",
      "volume": "124263",
      "turnover": "4615798.58",
      "trades": "431"
    },
    {
      "date": "2025-08-18",
      "bid": "36.96",
      "ask": "37.08",
      "open": "37.10",
      "high": "37.42",
      "low": "36.86",
      "close": "36.86",
      "average": "37.0475",
      "volume": "186081",
      "turnover": "6895271.69",
      "trades": "763"
    },
    {
      "date": "2025-08-19",
      "bid": "37.40",
      "ask": "37.52",
      "open": "36.94",
      "high": "37.56",
      "low": "36.90",
      "close": "37.44",
      "average": "37.3115",
      "volume": "323577",
      "turnover": "12067895.84",
      "trades": "1256"
    },
    {
      "date": "2025-08-20",
      "bid": "38.32",
      "ask": "38.38",
      "open": "37.46",
      "high": "38.72",
      "low": "37.06",
      "close": "38.18",
      "average": "38.1172",
      "volume": "416401",
      "turnover": "15872392.24",
      "trades": "1044"
    },
    {
      "date": "2025-08-21",
      "bid": "38.70",
      "ask": "38.86",
      "open": "39.04",
      "high": "39.14",
      "low": "38.44",
      "close": "38.60",
      "average": "38.6754",
      "volume": "260049",
      "turnover": "10050493.73",
      "trades": "629"
    },
    {
      "date": "2025-08-22",
      "bid": "39.00",
      "ask": "39.12",
      "open": "38.70",
      "high": "39.16",
      "low": "38.70",
      "close": "39.12",
      "average": "39.0283",
      "volume": "543425",
      "turnover": "21207861.73",
      "trades": "1005"
    },
    {
      "date": "2025-08-25",
      "bid": "39.26",
      "ask": "39.50",
      "open": "39.20",
      "high": "39.54",
      "low": "38.92",
      "close": "39.30",
      "average": "39.3488",
      "volume": "287851",
      "turnover": "11323822.27",
      "trades": "820"
    },
    {
      "date": "2025-08-26",
      "bid": "39.22",
      "ask": "39.42",
      "open": "39.20",
      "high": "39.60",
      "low": "39.16",
      "close": "39.20",
      "average": "39.2076",
      "volume": "2690777",
      "turnover": "105502512",
      "trades": "871"
    },
    {
      "date": "2025-08-27",
      "bid": "38.94",
      "ask": "39.06",
      "open": "39.20",
      "high": "39.52",
      "low": "38.84",
      "close": "39.10",
      "average": "39.1237",
      "volume": "193910",
      "turnover": "7585284.78",
      "trades": "692"
    },
    {
      "date": "2025-08-28",
      "bid": "38.28",
      "ask": "38.38",
      "open": "39.10",
      "high": "39.38",
      "low": "38.24",
      "close": "38.56",
      "average": "38.5941",
      "volume": "279496",
      "turnover": "10791341.83",
      "trades": "597"
    },
    {
      "date": "2025-08-29",
      "bid": "37.84",
      "ask": "38.00",
      "open": "38.58",
      "high": "38.68",
      "low": "37.82",
      "close": "37.88",
      "average": "38.049",
      "volume": "186828",
      "turnover": "7108972.46",
      "trades": "506"
    },
    {
      "date": "2025-09-01",
      "bid": "38.46",
      "ask": "38.54",
      "open": "37.82",
      "high": "38.58",
      "low": "37.80",
      "close": "38.56",
      "average": "38.3868",
      "volume": "172965",
      "turnover": "6639935.01",
      "trades": "511"
    },
    {
      "date": "2025-09-02",
      "bid": "37.96",
      "ask": "38.12",
      "open": "38.54",
      "high": "38.56",
      "low": "37.84",
      "close": "38.02",
      "average": "38.176",
      "volume": "172029",
      "turnover": "6568629.44",
      "trades": "563"
    },
    {
      "date": "2025-09-03",
      "bid": "38.38",
      "ask": "38.44",
      "open": "38.12",
      "high": "38.46",
      "low": "38.00",
      "close": "38.38",
      "average": "38.3091",
      "volume": "426952",
      "turnover": "16351844.3",
      "trades": "533"
    },
    {
      "date": "2025-09-04",
      "bid": "37.92",
      "ask": "37.98",
      "open": "39.68",
      "high": "39.84",
      "low": "37.82",
      "close": "38.12",
      "average": "38.6959",
      "volume": "651073",
      "turnover": "25201562.96",
      "trades": "841"
    },
    {
      "date": "2025-09-05",
      "bid": "38.76",
      "ask": "38.84",
      "open": "38.12",
      "high": "38.92",
      "low": "38.10",
      "close": "38.80",
      "average": "38.6202",
      "volume": "416555",
      "turnover": "16087170.75",
      "trades": "1443"
    },
    {
      "date": "2025-09-08",
      "bid": "38.90",
      "ask": "38.96",
      "open": "39.00",
      "high": "39.66",
      "low": "38.80",
      "close": "39.00",
      "average": "39.2072",
      "volume": "277499",
      "turnover": "10887819.75",
      "trades": "913"
    },
    {
      "date": "2025-09-09",
      "bid": "39.20",
      "ask": "39.38",
      "open": "38.34",
      "high": "39.42",
      "low": "38.34",
      "close": "39.40",
      "average": "39.2081",
      "volume": "425467",
      "turnover": "16641602.99",
      "trades": "810"
    },
    {
      "date": "2025-09-10",
      "bid": "39.40",
      "ask": "39.48",
      "open": "39.48",
      "high": "39.80",
      "low": "39.32",
      "close": "39.42",
      "average": "39.5611",
      "volume": "430851",
      "turnover": "17044801.39",
      "trades": "1001"
    },
    {
      "date": "2025-09-11",
      "bid": "38.82",
      "ask": "38.90",
      "open": "39.24",
      "high": "39.56",
      "low": "38.76",
      "close": "38.86",
      "average": "39.0708",
      "volume": "246849",
      "turnover": "9644466.75",
      "trades": "741"
    },
    {
      "date": "2025-09-12",
      "bid": "39.26",
      "ask": "39.30",
      "open": "39.56",
      "high": "39.56",
      "low": "38.62",
      "close": "39.30",
      "average": "39.1773",
      "volume": "481387",
      "turnover": "18861294.38",
      "trades": "1031"
    },
    {
      "date": "2025-09-15",
      "bid": "39.20",
      "ask": "39.36",
      "open": "39.38",
      "high": "39.68",
      "low": "39.20",
      "close": "39.28",
      "average": "39.3925",
      "volume": "314206",
      "turnover": "12367395.3",
      "trades": "856"
    },
    {
      "date": "2025-09-16",
      "bid": "38.60",
      "ask": "38.66",
      "open": "39.52",
      "high": "39.52",
      "low": "38.50",
      "close": "38.58",
      "average": "38.771",
      "volume": "170937",
      "turnover": "6628445.18",
      "trades": "546"
    },
    {
      "date": "2025-09-17",
      "bid": "38.98",
      "ask": "39.16",
      "open": "38.60",
      "high": "39.36",
      "low": "38.58",
      "close": "39.00",
      "average": "39.0536",
      "volume": "220283",
      "turnover": "8603714.83",
      "trades": "606"
    },
    {
      "date": "2025-09-18",
      "bid": "39.22",
      "ask": "39.30",
      "open": "38.96",
      "high": "39.60",
      "low": "38.76",
      "close": "39.30",
      "average": "39.2817",
      "volume": "344109",
      "turnover": "13519119.27",
      "trades": "881"
    },
    {
      "date": "2025-09-19",
      "bid": "38.34",
      "ask": "38.54",
      "open": "39.50",
      "high": "39.60",
      "low": "37.58",
      "close": "37.58",
      "average": "37.7201",
      "volume": "1866763",
      "turnover": "70457559.94",
      "trades": "893"
    },
    {
      "date": "2025-09-22",
      "bid": "37.64",
      "ask": "37.70",
      "open": "37.84",
      "high": "38.38",
      "low": "37.54",
      "close": "37.62",
      "average": "37.912",
      "volume": "303604",
      "turnover": "11510990.58",
      "trades": "855"
    },
    {
      "date": "2025-09-23",
      "bid": "38.80",
      "ask": "38.86",
      "open": "38.50",
      "high": "38.98",
      "low": "38.00",
      "close": "38.84",
      "average": "38.6317",
      "volume": "383308",
      "turnover": "14818200.49",
      "trades": "899"
    },
    {
      "date": "2025-09-24",
      "bid": "38.98",
      "ask": "39.04",
      "open": "39.04",
      "high": "39.18",
      "low": "38.68",
      "close": "39.08",
      "average": "38.9924",
      "volume": "126666",
      "turnover": "4938604.34",
      "trades": "476"
    },
    {
      "date": "2025-09-25",
      "bid": "38.26",
      "ask": "38.44",
      "open": "39.12",
      "high": "39.24",
      "low": "38.24",
      "close": "38.24",
      "average": "38.7502",
      "volume": "405545",
      "turnover": "15715900.76",
      "trades": "935"
    },
    {
      "date": "2025-09-26",
      "bid": "38.12",
      "ask": "38.16",
      "open": "38.24",
      "high": "38.60",
      "low": "38.00",
      "close": "38.26",
      "average": "38.2593",
      "volume": "178995",
      "turnover": "6848544.46",
      "trades": "763"
    },
    {
      "date": "2025-09-29",
      "bid": "39.70",
      "ask": "39.74",
      "open": "38.24",
      "high": "39.82",
      "low": "38.24",
      "close": "39.60",
      "average": "39.4676",
      "volume": "730996",
      "turnover": "28841537.95",
      "trades": "1362"
    },
    {
      "date": "2025-09-30",
      "bid": "40.44",
      "ask": "40.48",
      "open": "39.74",
      "high": "40.50",
      "low": "39.20",
      "close": "40.50",
      "average": "40.2184",
      "volume": "1374703",
      "turnover": "55212480.75",
      "trades": "1941"
    },
    {
      "date": "2025-10-01",
      "bid": "40.60",
      "ask": "40.66",
      "open": "40.50",
      "high": "41.00",
      "low": "40.16",
      "close": "40.78",
      "average": "40.6981",
      "volume": "716509",
      "turnover": "29142164.4",
      "trades": "1062"
    },
    {
      "date": "2025-10-02",
      "bid": "40.44",
      "ask": "40.54",
      "open": "40.74",
      "high": "40.86",
      "low": "39.96",
      "close": "40.50",
      "average": "40.4053",
      "volume": "1098764",
      "turnover": "44389943.28",
      "trades": "1236"
    },
    {
      "date": "2025-10-03",
      "bid": "40.94",
      "ask": "41.00",
      "open": "40.48",
      "high": "41.04",
      "low": "40.40",
      "close": "41.04",
      "average": "40.8087",
      "volume": "488578",
      "turnover": "19923776.63",
      "trades": "963"
    },
    {
      "date": "2025-10-06",
      "bid": "41.70",
      "ask": "41.80",
      "open": "41.38",
      "high": "41.80",
      "low": "40.80",
      "close": "41.80",
      "average": "41.3399",
      "volume": "611676",
      "turnover": "25262816.89",
      "trades": "1063"
    },
    {
      "date": "2025-10-07",
      "bid": "41.64",
      "ask": "41.68",
      "open": "41.48",
      "high": "41.90",
      "low": "41.30",
      "close": "41.70",
      "average": "41.6975",
      "volume": "266203",
      "turnover": "11093521.63",
      "trades": "566"
    },
    {
      "date": "2025-10-08",
      "bid": "41.78",
      "ask": "41.82",
      "open": "41.90",
      "high": "42.18",
      "low": "41.68",
      "close": "41.80",
      "average": "41.8873",
      "volume": "323069",
      "turnover": "13525253.44",
      "trades": "580"
    },
    {
      "date": "2025-10-09",
      "bid": "42.02",
      "ask": "42.18",
      "open": "41.76",
      "high": "42.26",
      "low": "41.42",
      "close": "42.14",
      "average": "42.0694",
      "volume": "556918",
      "turnover": "23425947.9",
      "trades": "1109"
    },
    {
      "date": "2025-10-10",
      "bid": "42.22",
      "ask": "42.36",
      "open": "42.20",
      "high": "43.26",
      "low": "42.14",
      "close": "42.14",
      "average": "42.6271",
      "volume": "5622069",
      "turnover": "231078342.15",
      "trades": "1144"
    },
    {
      "date": "2025-10-13",
      "bid": "42.70",
      "ask": "42.78",
      "open": "42.20",
      "high": "42.90",
      "low": "42.14",
      "close": "42.90",
      "average": "42.6271",
      "volume": "170313",
      "turnover": "7259345.05",
      "trades": "495"
    },
    {
      "date": "2025-10-14",
      "bid": "43.26",
      "ask": "43.34",
      "open": "43.02",
      "high": "43.60",
      "low": "43.00",
      "close": "43.32",
      "average": "43.1781",
      "volume": "771526",
      "turnover": "33314806.23",
      "trades": "943"
    },
    {
      "date": "2025-10-15",
      "bid": "43.50",
      "ask": "43.56",
      "open": "43.38",
      "high": "43.58",
      "low": "43.00",
      "close": "43.56",
      "average": "43.2091",
      "volume": "425293",
      "turnover": "18377197.07",
      "trades": "982"
    },
    {
      "date": "2025-10-16",
      "bid": "44.36",
      "ask": "44.40",
      "open": "43.58",
      "high": "44.84",
      "low": "43.28",
      "close": "44.40",
      "average": "44.2255",
      "volume": "639998",
      "turnover": "28302293.94",
      "trades": "1380"
    },
    {
      "date": "2025-10-17",
      "bid": "44.28",
      "ask": "44.38",
      "open": "44.38",
      "high": "44.44",
      "low": "43.60",
      "close": "44.44",
      "average": "44.2358",
      "volume": "275425",
      "turnover": "12183326.85",
      "trades": "595"
    },
    {
      "date": "2025-10-20",
      "bid": "44.72",
      "ask": "44.80",
      "open": "44.50",
      "high": "45.26",
      "low": "44.12",
      "close": "44.72",
      "average": "44.7469",
      "volume": "505958",
      "turnover": "22642642.82",
      "trades": "1340"
    },
    {
      "date": "2025-10-21",
      "bid": "45.80",
      "ask": "45.88",
      "open": "44.96",
      "high": "45.98",
      "low": "44.96",
      "close": "45.98",
      "average": "45.5869",
      "volume": "231885",
      "turnover": "10570601.28",
      "trades": "827"
    },
    {
      "date": "2025-10-22",
      "bid": "45.56",
      "ask": "45.72",
      "open": "45.98",
      "high": "46.00",
      "low": "45.28",
      "close": "45.68",
      "average": "45.6671",
      "volume": "193094",
      "turnover": "8817983.68",
      "trades": "550"
    },
    {
      "date": "2025-10-23",
      "bid": "45.54",
      "ask": "45.60",
      "open": "45.96",
      "high": "46.00",
      "low": "45.24",
      "close": "45.50",
      "average": "45.5785",
      "volume": "322715",
      "turnover": "14709050.97",
      "trades": "756"
    },
    {
      "date": "2025-10-24",
      "bid": "45.44",
      "ask": "45.52",
      "open": "45.62",
      "high": "45.90",
      "low": "44.62",
      "close": "45.48",
      "average": "45.2466",
      "volume": "215336",
      "turnover": "9741908.15",
      "trades": "614"
    },
    {
      "date": "2025-10-27",
      "bid": "44.78",
      "ask": "44.86",
      "open": "45.44",
      "high": "45.44",
      "low": "44.64",
      "close": "44.84",
      "average": "44.871",
      "volume": "107305",
      "turnover": "4814913.42",
      "trades": "389"
    },
    {
      "date": "2025-10-28",
      "bid": "43.92",
      "ask": "44.00",
      "open": "44.86",
      "high": "45.00",
      "low": "43.84",
      "close": "43.88",
      "average": "44.1437",
      "volume": "201178",
      "turnover": "8883385.94",
      "trades": "468"
    },
    {
      "date": "2025-10-29",
      "bid": "43.54",
      "ask": "43.62",
      "open": "44.02",
      "high": "44.02",
      "low": "43.44",
      "close": "43.44",
      "average": "43.6183",
      "volume": "159518",
      "turnover": "6959223.91",
      "trades": "584"
    },
    {
      "date": "2025-10-30",
      "bid": "42.90",
      "ask": "42.94",
      "open": "44.48",
      "high": "44.48",
      "low": "42.20",
      "close": "42.90",
      "average": "42.5248",
      "volume": "512574",
      "turnover": "21800637.05",
      "trades": "762"
    },
    {
      "date": "2025-10-31",
      "bid": "42.56",
      "ask": "42.66",
      "open": "42.92",
      "high": "43.02",
      "low": "42.48",
      "close": "42.48",
      "average": "42.715",
      "volume": "62897",
      "turnover": "2687712.94",
      "trades": "215"
    },
    {
      "date": "2025-11-03",
      "bid": "41.56",
      "ask": "41.64",
      "open": "42.46",
      "high": "42.46",
      "low": "41.54",
      "close": "41.54",
      "average": "41.8851",
      "volume": "282731",
      "turnover": "11843632.92",
      "trades": "721"
    },
    {
      "date": "2025-11-04",
      "bid": "40.74",
      "ask": "40.84",
      "open": "41.52",
      "high": "41.54",
      "low": "40.52",
      "close": "40.68",
      "average": "40.8642",
      "volume": "227609",
      "turnover": "9301151.85",
      "trades": "820"
    },
    {
      "date": "2025-11-05",
      "bid": "40.34",
      "ask": "40.42",
      "open": "40.72",
      "high": "40.92",
      "low": "40.08",
      "close": "40.24",
      "average": "40.6656",
      "volume": "604730",
      "turnover": "24591266.03",
      "trades": "647"
    },
    {
      "date": "2025-11-06",
      "bid": "40.48",
      "ask": "40.60",
      "open": "40.34",
      "high": "40.64",
      "low": "40.20",
      "close": "40.54",
      "average": "40.437",
      "volume": "642786",
      "turnover": "25992374.17",
      "trades": "589"
    },
    {
      "date": "2025-11-07",
      "bid": "40.26",
      "ask": "40.42",
      "open": "41.12",
      "high": "41.44",
      "low": "40.00",
      "close": "40.48",
      "average": "40.5196",
      "volume": "468929",
      "turnover": "19001357.51",
      "trades": "923"
    },
    {
      "date": "2025-11-10",
      "bid": "38.92",
      "ask": "39.00",
      "open": "39.38",
      "high": "40.02",
      "low": "37.56",
      "close": "38.96",
      "average": "39.0714",
      "volume": "763097",
      "turnover": "29814022.58",
      "trades": "1596"
    },
    {
      "date": "2025-11-11",
      "bid": "38.62",
      "ask": "38.68",
      "open": "38.50",
      "high": "39.14",
      "low": "38.22",
      "close": "38.62",
      "average": "38.826",
      "volume": "424268",
      "turnover": "16472961.96",
      "trades": "1210"
    },
    {
      "date": "2025-11-12",
      "bid": "39.54",
      "ask": "39.62",
      "open": "38.48",
      "high": "40.00",
      "low": "38.40",
      "close": "39.50",
      "average": "39.3109",
      "volume": "1294045",
      "turnover": "50869423.54",
      "trades": "1125"
    },
    {
      "date": "2025-11-13",
      "bid": "40.32",
      "ask": "40.44",
      "open": "39.64",
      "high": "40.50",
      "low": "39.64",
      "close": "40.40",
      "average": "40.2406",
      "volume": "285821",
      "turnover": "11501649.46",
      "trades": "872"
    },
    {
      "date": "2025-11-14",
      "bid": "39.70",
      "ask": "39.76",
      "open": "40.20",
      "high": "40.20",
      "low": "39.64",
      "close": "39.64",
      "average": "39.8426",
      "volume": "104039",
      "turnover": "4145306.26",
      "trades": "554"
    },
    {
      "date": "2025-11-17",
      "bid": "39.42",
      "ask": "39.54",
      "open": "39.78",
      "high": "40.12",
      "low": "39.18",
      "close": "39.44",
      "average": "39.4649",
      "volume": "262386",
      "turnover": "10354994.15",
      "trades": "558"
    },
    {
      "date": "2025-11-18",
      "bid": "38.76",
      "ask": "38.88",
      "open": "39.48",
      "high": "39.52",
      "low": "38.60",
      "close": "38.88",
      "average": "38.8487",
      "volume": "267248",
      "turnover": "10382538.68",
      "trades": "976"
    },
    {
      "date": "2025-11-19",
      "bid": "38.34",
      "ask": "38.42",
      "open": "38.86",
      "high": "38.90",
      "low": "38.10",
      "close": "38.38",
      "average": "38.4521",
      "volume": "197225",
      "turnover": "7583762.07",
      "trades": "532"
    },
    {
      "date": "2025-11-20",
      "bid": "39.04",
      "ask": "39.16",
      "open": "38.34",
      "high": "39.22",
      "low": "38.20",
      "close": "39.08",
      "average": "38.8368",
      "volume": "350678",
      "turnover": "13619613.12",
      "trades": "1163"
    },
    {
      "date": "2025-11-21",
      "bid": "38.78",
      "ask": "38.94",
      "open": "39.18",
      "high": "39.36",
      "low": "38.50",
      "close": "38.86",
      "average": "38.7906",
      "volume": "193266",
      "turnover": "7497203.6",
      "trades": "552"
    },
    {
      "date": "2025-11-24",
      "bid": "39.10",
      "ask": "39.44",
      "open": "39.06",
      "high": "39.86",
      "low": "38.98",
      "close": "39.86",
      "average": "39.7166",
      "volume": "674182",
      "turnover": "26775343.32",
      "trades": "592"
    },
    {
      "date": "2025-11-25",
      "bid": "40.90",
      "ask": "41.00",
      "open": "40.40",
      "high": "41.00",
      "low": "40.12",
      "close": "40.80",
      "average": "40.6697",
      "volume": "488135",
      "turnover": "19848002.91",
      "trades": "833"
    },
    {
      "date": "2025-11-26",
      "bid": "39.82",
      "ask": "39.92",
      "open": "40.82",
      "high": "40.82",
      "low": "39.56",
      "close": "40.02",
      "average": "40.1193",
      "volume": "251278",
      "turnover": "10081035.28",
      "trades": "805"
    },
    {
      "date": "2025-11-27",
      "bid": "39.60",
      "ask": "39.70",
      "open": "40.22",
      "high": "40.28",
      "low": "39.64",
      "close": "39.84",
      "average": "39.8751",
      "volume": "184167",
      "turnover": "7343608.02",
      "trades": "541"
    },
    {
      "date": "2025-11-28",
      "bid": "40.30",
      "ask": "40.72",
      "open": "39.24",
      "high": "41.46",
      "low": "39.24",
      "close": "41.46",
      "average": "41.304",
      "volume": "2462098",
      "turnover": "101653847.17",
      "trades": "994"
    },
    {
      "date": "2025-12-01",
      "bid": "39.74",
      "ask": "39.88",
      "open": "41.00",
      "high": "41.00",
      "low": "39.50",
      "close": "39.72",
      "average": "39.7725",
      "volume": "202762",
      "turnover": "8064298.87",
      "trades": "671"
    },
    {
      "date": "2025-12-02",
      "bid": "39.08",
      "ask": "39.18",
      "open": "39.72",
      "high": "40.00",
      "low": "39.08",
      "close": "39.20",
      "average": "39.4094",
      "volume": "270659",
      "turnover": "10668026.5",
      "trades": "615"
    },
    {
      "date": "2025-12-03",
      "bid": "39.02",
      "ask": "39.12",
      "open": "39.38",
      "high": "39.66",
      "low": "39.04",
      "close": "39.22",
      "average": "39.3259",
      "volume": "151252",
      "turnover": "5949719.78",
      "trades": "465"
    },
    {
      "date": "2025-12-04",
      "bid": "39.28",
      "ask": "39.34",
      "open": "39.28",
      "high": "39.42",
      "low": "38.80",
      "close": "39.28",
      "average": "39.2381",
      "volume": "367924",
      "turnover": "14436798.42",
      "trades": "646"
    },
    {
      "date": "2025-12-05",
      "bid": "39.22",
      "ask": "39.30",
      "open": "39.28",
      "high": "39.64",
      "low": "39.00",
      "close": "39.38",
      "average": "39.3806",
      "volume": "88841",
      "turnover": "3498507.36",
      "trades": "329"
    },
    {
      "date": "2025-12-08",
      "bid": "38.56",
      "ask": "38.72",
      "open": "39.42",
      "high": "39.42",
      "low": "38.52",
      "close": "38.72",
      "average": "38.795",
      "volume": "213515",
      "turnover": "8283697.35",
      "trades": "734"
    },
    {
      "date": "2025-12-09",
      "bid": "38.36",
      "ask": "38.42",
      "open": "38.56",
      "high": "38.70",
      "low": "38.28",
      "close": "38.38",
      "average": "38.4592",
      "volume": "168612",
      "turnover": "6484788.67",
      "trades": "577"
    },
    {
      "date": "2025-12-10",
      "bid": "38.58",
      "ask": "38.78",
      "open": "38.30",
      "high": "38.86",
      "low": "38.28",
      "close": "38.86",
      "average": "38.6245",
      "volume": "124270",
      "turnover": "4798988.59",
      "trades": "468"
    },
    {
      "date": "2025-12-11",
      "bid": "38.72",
      "ask": "38.90",
      "open": "38.26",
      "high": "39.00",
      "low": "38.04",
      "close": "38.82",
      "average": "38.6031",
      "volume": "199198",
      "turnover": "7689620.77",
      "trades": "588"
    },
    {
      "date": "2025-12-12",
      "bid": "39.02",
      "ask": "39.14",
      "open": "38.24",
      "high": "39.44",
      "low": "38.24",
      "close": "39.28",
      "average": "39.102",
      "volume": "136992",
      "turnover": "5356822.8",
      "trades": "450"
    },
    {
      "date": "2025-12-15",
      "bid": "38.72",
      "ask": "38.86",
      "open": "39.02",
      "high": "39.28",
      "low": "38.42",
      "close": "38.72",
      "average": "38.7737",
      "volume": "129832",
      "turnover": "5034586.74",
      "trades": "403"
    },
    {
      "date": "2025-12-16",
      "bid": "38.38",
      "ask": "38.44",
      "open": "38.72",
      "high": "38.72",
      "low": "38.04",
      "close": "38.44",
      "average": "38.3457",
      "volume": "246198",
      "turnover": "9439024.36",
      "trades": "830"
    },
    {
      "date": "2025-12-17",
      "bid": "39.04",
      "ask": "39.22",
      "open": "38.38",
      "high": "39.28",
      "low": "38.12",
      "close": "39.28",
      "average": "38.7165",
      "volume": "236856",
      "turnover": "9165988.77",
      "trades": "544"
    },
    {
      "date": "2025-12-18",
      "bid": "39.12",
      "ask": "39.48",
      "open": "39.04",
      "high": "39.76",
      "low": "38.88",
      "close": "39.12",
      "average": "39.0922",
      "volume": "288715",
      "turnover": "11284681.47",
      "trades": "687"
    },
    {
      "date": "2025-12-19",
      "bid": "39.36",
      "ask": "39.48",
      "open": "39.12",
      "high": "39.50",
      "low": "38.82",
      "close": "39.50",
      "average": "39.2948",
      "volume": "825072",
      "turnover": "32372921.08",
      "trades": "833"
    },
    {
      "date": "2025-12-22",
      "bid": "39.28",
      "ask": "39.34",
      "open": "39.40",
      "high": "39.58",
      "low": "38.94",
      "close": "39.44",
      "average": "39.1814",
      "volume": "369520",
      "turnover": "14478193.74",
      "trades": "640"
    },
    {
      "date": "2025-12-23",
      "bid": "40.20",
      "ask": "40.38",
      "open": "39.54",
      "high": "40.46",
      "low": "39.44",
      "close": "40.22",
      "average": "40.0643",
      "volume": "325373",
      "turnover": "13036509.79",
      "trades": "855"
    },
    {
      "date": "2025-12-29",
      "bid": "40.76",
      "ask": "40.96",
      "open": "40.18",
      "high": "40.92",
      "low": "39.86",
      "close": "40.86",
      "average": "40.6334",
      "volume": "218013",
      "turnover": "8858360.38",
      "trades": "610"
    },
    {
      "date": "2025-12-30",
      "bid": "40.82",
      "ask": "40.92",
      "open": "40.74",
      "high": "40.92",
      "low": "40.52",
      "close": "40.78",
      "average": "40.7531",
      "volume": "138309",
      "turnover": "5636482.9",
      "trades": "440"
    },
    {
      "date": "2026-01-02",
      "bid": "40.28",
      "ask": "40.44",
      "open": "40.80",
      "high": "40.82",
      "low": "39.96",
      "close": "40.38",
      "average": "40.3444",
      "volume": "120709",
      "turnover": "4869614.5",
      "trades": "472"
    },
    {
      "date": "2026-01-05",
      "bid": "40.46",
      "ask": "40.66",
      "open": "40.40",
      "high": "40.68",
      "low": "39.96",
      "close": "40.54",
      "average": "40.2319",
      "volume": "216007",
      "turnover": "8690178.35",
      "trades": "409"
    },
    {
      "date": "2026-01-07",
      "bid": "41.66",
      "ask": "41.94",
      "open": "40.54",
      "high": "41.98",
      "low": "40.54",
      "close": "41.98",
      "average": "41.5736",
      "volume": "326494",
      "turnover": "13573467.11",
      "trades": "867"
    },
    {
      "date": "2026-01-08",
      "bid": "42.14",
      "ask": "42.22",
      "open": "41.94",
      "high": "42.44",
      "low": "41.52",
      "close": "42.12",
      "average": "42.059",
      "volume": "244780",
      "turnover": "10295319.69",
      "trades": "623"
    },
    {
      "date": "2026-01-09",
      "bid": "42.38",
      "ask": "42.50",
      "open": "42.14",
      "high": "42.50",
      "low": "41.62",
      "close": "42.50",
      "average": "42.0243",
      "volume": "115250",
      "turnover": "4842011.2",
      "trades": "541"
    },
    {
      "date": "2026-01-12",
      "bid": "42.46",
      "ask": "42.50",
      "open": "42.52",
      "high": "42.64",
      "low": "42.14",
      "close": "42.64",
      "average": "42.4648",
      "volume": "148347",
      "turnover": "6298582.81",
      "trades": "584"
    },
    {
      "date": "2026-01-13",
      "bid": "42.90",
      "ask": "43.00",
      "open": "42.44",
      "high": "42.98",
      "low": "41.92",
      "close": "42.90",
      "average": "42.5986",
      "volume": "125097",
      "turnover": "5328669.57",
      "trades": "479"
    },
    {
      "date": "2026-01-14",
      "bid": "42.38",
      "ask": "42.60",
      "open": "42.88",
      "high": "42.88",
      "low": "42.06",
      "close": "42.62",
      "average": "42.454",
      "volume": "145234",
      "turnover": "6166170.3",
      "trades": "442"
    },
    {
      "date": "2026-01-15",
      "bid": "42.98",
      "ask": "43.10",
      "open": "42.62",
      "high": "43.10",
      "low": "42.46",
      "close": "43.06",
      "average": "42.954",
      "volume": "173971",
      "turnover": "7472164.38",
      "trades": "564"
    },
    {
      "date": "2026-01-16",
      "bid": "42.60",
      "ask": "42.70",
      "open": "42.96",
      "high": "43.08",
      "low": "42.42",
      "close": "42.62",
      "average": "42.7074",
      "volume": "221876",
      "turnover": "9475595.41",
      "trades": "593"
    },
    {
      "date": "2026-01-19",
      "bid": "41.60",
      "ask": "41.76",
      "open": "41.98",
      "high": "42.04",
      "low": "41.40",
      "close": "41.76",
      "average": "41.6926",
      "volume": "150920",
      "turnover": "6292252.32",
      "trades": "612"
    },
    {
      "date": "2026-01-20",
      "bid": "40.40",
      "ask": "40.58",
      "open": "41.60",
      "high": "41.66",
      "low": "40.32",
      "close": "40.40",
      "average": "40.8267",
      "volume": "109180",
      "turnover": "4457495.05",
      "trades": "603"
    },
    {
      "date": "2026-01-21",
      "bid": "39.84",
      "ask": "40.00",
      "open": "40.40",
      "high": "40.50",
      "low": "39.50",
      "close": "40.00",
      "average": "39.9384",
      "volume": "206585",
      "turnover": "8250553.62",
      "trades": "761"
    },
    {
      "date": "2026-01-22",
      "bid": "39.88",
      "ask": "39.96",
      "open": "40.32",
      "high": "40.46",
      "low": "39.88",
      "close": "40.00",
      "average": "40.0929",
      "volume": "276918",
      "turnover": "11102039.62",
      "trades": "830"
    },
    {
      "date": "2026-01-23",
      "bid": "39.64",
      "ask": "39.72",
      "open": "39.50",
      "high": "40.10",
      "low": "39.46",
      "close": "39.72",
      "average": "39.6576",
      "volume": "267654",
      "turnover": "10614548.71",
      "trades": "654"
    },
    {
      "date": "2026-01-26",
      "bid": "39.66",
      "ask": "39.78",
      "open": "39.80",
      "high": "39.94",
      "low": "39.12",
      "close": "39.78",
      "average": "39.6375",
      "volume": "158962",
      "turnover": "6300853.6",
      "trades": "531"
    },
    {
      "date": "2026-01-27",
      "bid": "38.94",
      "ask": "39.00",
      "open": "39.64",
      "high": "39.66",
      "low": "38.90",
      "close": "39.00",
      "average": "39.1375",
      "volume": "386318",
      "turnover": "15119764.12",
      "trades": "604"
    },
    {
      "date": "2026-01-28",
      "bid": "39.48",
      "ask": "39.54",
      "open": "39.02",
      "high": "39.58",
      "low": "38.82",
      "close": "39.48",
      "average": "39.1859",
      "volume": "441774",
      "turnover": "17309595.89",
      "trades": "633"
    },
    {
      "date": "2026-01-29",
      "bid": "39.38",
      "ask": "39.60",
      "open": "39.50",
      "high": "39.62",
      "low": "38.92",
      "close": "39.40",
      "average": "39.3278",
      "volume": "396168",
      "turnover": "15580563.58",
      "trades": "645"
    },
    {
      "date": "2026-01-30",
      "bid": "39.24",
      "ask": "39.32",
      "open": "39.42",
      "high": "39.70",
      "low": "39.00",
      "close": "39.24",
      "average": "39.3113",
      "volume": "167902",
      "turnover": "6600564.16",
      "trades": "473"
    },
    {
      "date": "2026-02-02",
      "bid": "39.10",
      "ask": "39.18",
      "open": "39.24",
      "high": "39.38",
      "low": "38.76",
      "close": "39.16",
      "average": "39.1401",
      "volume": "130270",
      "turnover": "5098705.87",
      "trades": "499"
    },
    {
      "date": "2026-02-03",
      "bid": "39.10",
      "ask": "39.22",
      "open": "38.98",
      "high": "39.20",
      "low": "38.70",
      "close": "39.20",
      "average": "39.0509",
      "volume": "195583",
      "turnover": "7637611.68",
      "trades": "778"
    },
    {
      "date": "2026-02-04",
      "bid": "38.92",
      "ask": "39.02",
      "open": "39.16",
      "high": "39.24",
      "low": "38.76",
      "close": "38.96",
      "average": "38.9714",
      "volume": "244498",
      "turnover": "9528797.74",
      "trades": "653"
    },
    {
      "date": "2026-02-05",
      "bid": "38.84",
      "ask": "38.94",
      "open": "38.82",
      "high": "38.98",
      "low": "38.16",
      "close": "38.88",
      "average": "38.5958",
      "volume": "484825",
      "turnover": "18710666.97",
      "trades": "976"
    },
    {
      "date": "2026-02-06",
      "bid": "38.82",
      "ask": "38.96",
      "open": "38.58",
      "high": "39.22",
      "low": "38.22",
      "close": "39.02",
      "average": "38.7688",
      "volume": "138587",
      "turnover": "5373033.05",
      "trades": "524"
    },
    {
      "date": "2026-02-09",
      "bid": "38.20",
      "ask": "38.30",
      "open": "38.80",
      "high": "39.14",
      "low": "38.00",
      "close": "38.44",
      "average": "38.3891",
      "volume": "249476",
      "turnover": "9577703.39",
      "trades": "706"
    },
    {
      "date": "2026-02-10",
      "bid": "38.74",
      "ask": "38.88",
      "open": "38.48",
      "high": "38.76",
      "low": "38.20",
      "close": "38.76",
      "average": "38.5007",
      "volume": "216744",
      "turnover": "8344714.56",
      "trades": "806"
    },
    {
      "date": "2026-02-11",
      "bid": "38.08",
      "ask": "38.18",
      "open": "38.88",
      "high": "38.88",
      "low": "38.00",
      "close": "38.08",
      "average": "38.1313",
      "volume": "259208",
      "turnover": "9883975.26",
      "trades": "855"
    },
    {
      "date": "2026-02-12",
      "bid": "37.52",
      "ask": "38.48",
      "open": "38.06",
      "high": "38.18",
      "low": "37.50",
      "close": "37.92",
      "average": "37.7767",
      "volume": "369668",
      "turnover": "13967550.24",
      "trades": "814"
    },
    {
      "date": "2026-02-13",
      "bid": "37.70",
      "ask": "38.66",
      "open": "37.90",
      "high": "37.96",
      "low": "37.50",
      "close": "37.72",
      "average": "37.7044",
      "volume": "226990",
      "turnover": "8558531.24",
      "trades": "713"
    },
    {
      "date": "2026-02-16",
      "bid": "37.62",
      "ask": "37.98",
      "open": "38.70",
      "high": "38.72",
      "low": "37.42",
      "close": "37.70",
      "average": "37.7357",
      "volume": "245961",
      "turnover": "9281467.52",
      "trades": "648"
    },
    {
      "date": "2026-02-17",
      "bid": "37.36",
      "ask": "37.46",
      "open": "37.02",
      "high": "37.54",
      "low": "36.50",
      "close": "37.26",
      "average": "37.0534",
      "volume": "738685",
      "turnover": "27371208.6",
      "trades": "1442"
    },
    {
      "date": "2026-02-18",
      "bid": "36.52",
      "ask": "36.64",
      "open": "37.02",
      "high": "37.50",
      "low": "36.50",
      "close": "36.50",
      "average": "37.0942",
      "volume": "242356",
      "turnover": "8989822.66",
      "trades": "672"
    },
    {
      "date": "2026-02-19",
      "bid": "37.32",
      "ask": "37.46",
      "open": "36.50",
      "high": "37.60",
      "low": "36.50",
      "close": "37.32",
      "average": "37.2806",
      "volume": "419442",
      "turnover": "15587982.79",
      "trades": "834"
    },
    {
      "date": "2026-02-20",
      "bid": "37.92",
      "ask": "38.02",
      "open": "37.56",
      "high": "38.12",
      "low": "37.14",
      "close": "37.98",
      "average": "37.6196",
      "volume": "476006",
      "turnover": "17907139.73",
      "trades": "752"
    },
    {
      "date": "2026-02-23",
      "bid": "36.88",
      "ask": "37.12",
      "open": "36.92",
      "high": "37.74",
      "low": "36.72",
      "close": "36.94",
      "average": "37.075",
      "volume": "770706",
      "turnover": "28574249.04",
      "trades": "1031"
    },
    {
      "date": "2026-02-24",
      "bid": "37.16",
      "ask": "37.28",
      "open": "36.86",
      "high": "37.64",
      "low": "36.66",
      "close": "37.20",
      "average": "37.2498",
      "volume": "355422",
      "turnover": "13239380.72",
      "trades": "826"
    },
    {
      "date": "2026-02-25",
      "bid": "36.98",
      "ask": "37.06",
      "open": "37.64",
      "high": "37.64",
      "low": "36.92",
      "close": "37.00",
      "average": "37.2759",
      "volume": "607665",
      "turnover": "22650538.11",
      "trades": "811"
    },
    {
      "date": "2026-02-26",
      "bid": "37.24",
      "ask": "37.28",
      "open": "36.98",
      "high": "37.38",
      "low": "36.76",
      "close": "37.32",
      "average": "37.0741",
      "volume": "353887",
      "turnover": "13120026.76",
      "trades": "799"
    },
    {
      "date": "2026-02-27",
      "bid": "37.18",
      "ask": "37.24",
      "open": "37.22",
      "high": "37.50",
      "low": "36.88",
      "close": "37.26",
      "average": "37.2062",
      "volume": "478298",
      "turnover": "17795574.14",
      "trades": "685"
    },
    {
      "date": "2026-03-02",
      "bid": "36.82",
      "ask": "36.92",
      "open": "36.62",
      "high": "37.10",
      "low": "36.28",
      "close": "36.80",
      "average": "36.8165",
      "volume": "316613",
      "turnover": "11655443.76",
      "trades": "697"
    },
    {
      "date": "2026-03-03",
      "bid": "35.84",
      "ask": "35.90",
      "open": "36.82",
      "high": "36.82",
      "low": "35.68",
      "close": "35.86",
      "average": "35.9832",
      "volume": "334193",
      "turnover": "12025336.33",
      "trades": "700"
    },
    {
      "date": "2026-03-04",
      "bid": "35.94",
      "ask": "36.06",
      "open": "35.92",
      "high": "36.24",
      "low": "35.52",
      "close": "36.10",
      "average": "35.9281",
      "volume": "391617",
      "turnover": "14069913.92",
      "trades": "948"
    },
    {
      "date": "2026-03-05",
      "bid": "35.98",
      "ask": "36.30",
      "open": "35.94",
      "high": "36.38",
      "low": "35.70",
      "close": "36.06",
      "average": "36.1466",
      "volume": "165984",
      "turnover": "5999757.6",
      "trades": "537"
    },
    {
      "date": "2026-03-06",
      "bid": "35.74",
      "ask": "35.92",
      "open": "36.06",
      "high": "36.40",
      "low": "35.70",
      "close": "35.86",
      "average": "35.94",
      "volume": "173149",
      "turnover": "6222520.58",
      "trades": "431"
    },
    {
      "date": "2026-03-09",
      "bid": "35.24",
      "ask": "35.36",
      "open": "35.34",
      "high": "35.70",
      "low": "34.80",
      "close": "35.24",
      "average": "35.2424",
      "volume": "315455",
      "turnover": "11117391.86",
      "trades": "1100"
    },
    {
      "date": "2026-03-10",
      "bid": "36.40",
      "ask": "36.42",
      "open": "36.22",
      "high": "36.66",
      "low": "35.90",
      "close": "36.50",
      "average": "36.4312",
      "volume": "506562",
      "turnover": "18454497.11",
      "trades": "835"
    },
    {
      "date": "2026-03-11",
      "bid": "35.66",
      "ask": "35.74",
      "open": "36.38",
      "high": "36.40",
      "low": "35.62",
      "close": "35.78",
      "average": "36.0252",
      "volume": "524215",
      "turnover": "18885065.7",
      "trades": "683"
    },
    {
      "date": "2026-03-12",
      "bid": "35.66",
      "ask": "35.82",
      "open": "35.78",
      "high": "36.08",
      "low": "35.44",
      "close": "35.86",
      "average": "35.7698",
      "volume": "513772",
      "turnover": "18377412.96",
      "trades": "643"
    },
    {
      "date": "2026-03-13",
      "bid": "35.82",
      "ask": "35.96",
      "open": "35.88",
      "high": "36.16",
      "low": "35.48",
      "close": "35.80",
      "average": "35.89",
      "volume": "232516",
      "turnover": "8345002.44",
      "trades": "622"
    },
    {
      "date": "2026-03-16",
      "bid": "36.34",
      "ask": "36.44",
      "open": "36.52",
      "high": "36.56",
      "low": "35.90",
      "close": "36.46",
      "average": "36.0931",
      "volume": "556097",
      "turnover": "20073013",
      "trades": "641"
    },
    {
      "date": "2026-03-17",
      "bid": "36.90",
      "ask": "37.00",
      "open": "36.64",
      "high": "37.00",
      "low": "36.30",
      "close": "36.90",
      "average": "36.7202",
      "volume": "677881",
      "turnover": "24891930.43",
      "trades": "510"
    },
    {
      "date": "2026-03-18",
      "bid": "36.40",
      "ask": "36.54",
      "open": "36.98",
      "high": "37.14",
      "low": "36.26",
      "close": "36.40",
      "average": "36.5646",
      "volume": "263562",
      "turnover": "9637522.64",
      "trades": "613"
    },
    {
      "date": "2026-03-19",
      "bid": "35.60",
      "ask": "35.76",
      "open": "36.56",
      "high": "36.56",
      "low": "35.56",
      "close": "35.64",
      "average": "35.851",
      "volume": "288920",
      "turnover": "10358073.02",
      "trades": "788"
    },
    {
      "date": "2026-03-20",
      "bid": "35.20",
      "ask": "35.28",
      "open": "35.68",
      "high": "36.24",
      "low": "35.16",
      "close": "35.18",
      "average": "35.6362",
      "volume": "609395",
      "turnover": "21716513.52",
      "trades": "638"
    },
    {
      "date": "2026-03-23",
      "bid": "34.80",
      "ask": "34.90",
      "open": "34.52",
      "high": "35.38",
      "low": "33.56",
      "close": "34.66",
      "average": "34.6269",
      "volume": "524585",
      "turnover": "18164758.38",
      "trades": "1170"
    },
    {
      "date": "2026-03-24",
      "bid": "34.60",
      "ask": "34.72",
      "open": "34.68",
      "high": "35.28",
      "low": "34.50",
      "close": "34.58",
      "average": "34.738",
      "volume": "201379",
      "turnover": "6995564.95",
      "trades": "444"
    },
    {
      "date": "2026-03-25",
      "bid": "34.76",
      "ask": "34.96",
      "open": "34.66",
      "high": "35.68",
      "low": "34.64",
      "close": "34.94",
      "average": "35.1465",
      "volume": "287263",
      "turnover": "10096407.82",
      "trades": "592"
    },
    {
      "date": "2026-03-26",
      "bid": "34.38",
      "ask": "34.48",
      "open": "34.92",
      "high": "34.94",
      "low": "34.18",
      "close": "34.34",
      "average": "34.4267",
      "volume": "120692",
      "turnover": "4155016.57",
      "trades": "358"
    },
    {
      "date": "2026-03-27",
      "bid": "34.04",
      "ask": "34.18",
      "open": "34.34",
      "high": "34.38",
      "low": "33.70",
      "close": "34.28",
      "average": "34.1179",
      "volume": "227871",
      "turnover": "7774350.76",
      "trades": "562"
    },
    {
      "date": "2026-03-30",
      "bid": "35.30",
      "ask": "35.48",
      "open": "34.02",
      "high": "35.54",
      "low": "34.02",
      "close": "35.40",
      "average": "35.0191",
      "volume": "341848",
      "turnover": "11971013.48",
      "trades": "795"
    },
    {
      "date": "2026-03-31",
      "bid": "35.28",
      "ask": "35.40",
      "open": "35.30",
      "high": "35.92",
      "low": "35.16",
      "close": "35.16",
      "average": "35.4374",
      "volume": "377433",
      "turnover": "13374304.95",
      "trades": "851"
    },
    {
      "date": "2026-04-01",
      "bid": "35.60",
      "ask": "35.64",
      "open": "35.26",
      "high": "35.92",
      "low": "35.26",
      "close": "35.52",
      "average": "35.6727",
      "volume": "159347",
      "turnover": "5684336.86",
      "trades": "474"
    },
    {
      "date": "2026-04-02",
      "bid": "35.22",
      "ask": "35.32",
      "open": "35.52",
      "high": "35.52",
      "low": "35.00",
      "close": "35.18",
      "average": "35.2329",
      "volume": "94771",
      "turnover": "3339604.9",
      "trades": "202"
    },
    {
      "date": "2026-04-07",
      "bid": "34.75",
      "ask": "34.90",
      "open": "35.25",
      "high": "35.75",
      "low": "34.80",
      "close": "34.95",
      "average": "35.2722",
      "volume": "264720",
      "turnover": "9337264.69",
      "trades": "558"
    },
    {
      "date": "2026-04-08",
      "bid": "35.35",
      "ask": "35.50",
      "open": "35.80",
      "high": "36.00",
      "low": "35.25",
      "close": "35.50",
      "average": "35.5424",
      "volume": "333406",
      "turnover": "11850240.63",
      "trades": "976"
    },
    {
      "date": "2026-04-09",
      "bid": "34.85",
      "ask": "34.95",
      "open": "35.90",
      "high": "35.90",
      "low": "34.70",
      "close": "35.00",
      "average": "34.9571",
      "volume": "123251",
      "turnover": "4308458.75",
      "trades": "363"
    },
    {
      "date": "2026-04-10",
      "bid": "34.65",
      "ask": "34.75",
      "open": "34.85",
      "high": "35.25",
      "low": "34.70",
      "close": "34.70",
      "average": "34.9047",
      "volume": "138284",
      "turnover": "4826805.73",
      "trades": "372"
    },
    {
      "date": "2026-04-13",
      "bid": "34.25",
      "ask": "34.35",
      "open": "34.45",
      "high": "34.60",
      "low": "34.10",
      "close": "34.50",
      "average": "34.4384",
      "volume": "202032",
      "turnover": "6956650.96",
      "trades": "497"
    },
    {
      "date": "2026-04-14",
      "bid": "35.95",
      "ask": "36.05",
      "open": "34.20",
      "high": "36.15",
      "low": "34.20",
      "close": "36.00",
      "average": "35.5079",
      "volume": "386832",
      "turnover": "13737090.9",
      "trades": "731"
    },
    {
      "date": "2026-04-15",
      "bid": "36.00",
      "ask": "36.10",
      "open": "36.05",
      "high": "36.30",
      "low": "35.80",
      "close": "36.20",
      "average": "36.0481",
      "volume": "232570",
      "turnover": "8383441.68",
      "trades": "458"
    },
    {
      "date": "2026-04-16",
      "bid": "36.20",
      "ask": "36.30",
      "open": "35.95",
      "high": "36.40",
      "low": "35.35",
      "close": "36.30",
      "average": "36.0662",
      "volume": "363314",
      "turnover": "13102409.31",
      "trades": "707"
    },
    {
      "date": "2026-04-17",
      "bid": "36.45",
      "ask": "36.60",
      "open": "36.20",
      "high": "37.00",
      "low": "36.15",
      "close": "36.60",
      "average": "36.6506",
      "volume": "176656",
      "turnover": "6474508.1",
      "trades": "444"
    },
    {
      "date": "2026-04-20",
      "bid": "35.60",
      "ask": "35.75",
      "open": "36.40",
      "high": "36.50",
      "low": "35.50",
      "close": "35.65",
      "average": "35.7417",
      "volume": "137061",
      "turnover": "4898789.95",
      "trades": "398"
    },
    {
      "date": "2026-04-21",
      "bid": "34.90",
      "ask": "35.05",
      "open": "36.10",
      "high": "36.10",
      "low": "34.80",
      "close": "34.95",
      "average": "35.2463",
      "volume": "122404",
      "turnover": "4314283.34",
      "trades": "341"
    },
    {
      "date": "2026-04-22",
      "bid": "34.80",
      "ask": "34.95",
      "open": "35.50",
      "high": "35.50",
      "low": "34.70",
      "close": "34.85",
      "average": "34.934",
      "volume": "95864",
      "turnover": "3348845.44",
      "trades": "375"
    },
    {
      "date": "2026-04-23",
      "bid": "34.00",
      "ask": "34.15",
      "open": "35.35",
      "high": "35.40",
      "low": "33.70",
      "close": "33.95",
      "average": "34.4942",
      "volume": "2472560",
      "turnover": "85289161.05",
      "trades": "1000"
    },
    {
      "date": "2026-04-24",
      "bid": "34.20",
      "ask": "34.30",
      "open": "34.65",
      "high": "35.40",
      "low": "33.85",
      "close": "34.40",
      "average": "34.5854",
      "volume": "440216",
      "turnover": "15224702.1",
      "trades": "1023"
    },
    {
      "date": "2026-04-27",
      "bid": "33.65",
      "ask": "33.75",
      "open": "34.35",
      "high": "34.55",
      "low": "33.65",
      "close": "33.65",
      "average": "33.9342",
      "volume": "131457",
      "turnover": "4460972.41",
      "trades": "471"
    },
    {
      "date": "2026-04-28",
      "bid": "33.95",
      "ask": "34.05",
      "open": "33.70",
      "high": "34.35",
      "low": "33.50",
      "close": "34.05",
      "average": "34.0256",
      "volume": "238746",
      "turnover": "8123815.85",
      "trades": "441"
    },
    {
      "date": "2026-04-29",
      "bid": "33.85",
      "ask": "33.90",
      "open": "34.10",
      "high": "34.10",
      "low": "33.50",
      "close": "33.85",
      "average": "33.7335",
      "volume": "158100",
      "turnover": "5333244.8",
      "trades": "303"
    },
    {
      "date": "2026-04-30",
      "bid": "33.75",
      "ask": "33.85",
      "open": "33.80",
      "high": "33.95",
      "low": "33.70",
      "close": "33.85",
      "average": "33.8344",
      "volume": "47565",
      "turnover": "1609332.35",
      "trades": "136"
    },
    {
      "date": "2026-05-04",
      "bid": "33.10",
      "ask": "33.25",
      "open": "33.85",
      "high": "33.85",
      "low": "33.10",
      "close": "33.30",
      "average": "33.3597",
      "volume": "174303",
      "turnover": "5814689.55",
      "trades": "423"
    },
    {
      "date": "2026-05-05",
      "bid": "33.15",
      "ask": "33.30",
      "open": "33.35",
      "high": "33.65",
      "low": "33.10",
      "close": "33.25",
      "average": "33.2778",
      "volume": "120615",
      "turnover": "4013792.6",
      "trades": "309"
    },
    {
      "date": "2026-05-06",
      "bid": "34.10",
      "ask": "34.20",
      "open": "33.45",
      "high": "34.45",
      "low": "33.35",
      "close": "34.15",
      "average": "34.0803",
      "volume": "172429",
      "turnover": "5876367.4",
      "trades": "379"
    },
    {
      "date": "2026-05-07",
      "bid": "33.60",
      "ask": "33.70",
      "open": "34.05",
      "high": "34.15",
      "low": "33.50",
      "close": "33.70",
      "average": "33.7452",
      "volume": "121165",
      "turnover": "4088526.95",
      "trades": "306"
    },
    {
      "date": "2026-05-08",
      "bid": "33.35",
      "ask": "33.45",
      "open": "33.90",
      "high": "33.90",
      "low": "33.20",
      "close": "33.40",
      "average": "33.47",
      "volume": "116593",
      "turnover": "3902368.05",
      "trades": "290"
    },
    {
      "date": "2026-05-11",
      "bid": "33.65",
      "ask": "33.85",
      "open": "33.30",
      "high": "33.95",
      "low": "33.05",
      "close": "33.85",
      "average": "33.6157",
      "volume": "235374",
      "turnover": "7912258.21",
      "trades": "525"
    },
    {
      "date": "2026-05-12",
      "bid": "33.40",
      "ask": "33.50",
      "open": "33.60",
      "high": "33.85",
      "low": "33.35",
      "close": "33.40",
      "average": "33.4813",
      "volume": "99289",
      "turnover": "3325223.4",
      "trades": "228"
    },
    {
      "date": "2026-05-13",
      "bid": "33.10",
      "ask": "33.20",
      "open": "33.40",
      "high": "33.55",
      "low": "33.10",
      "close": "33.25",
      "average": "33.262",
      "volume": "39775",
      "turnover": "1322997.45",
      "trades": "130"
    },
    {
      "date": "2026-05-15",
      "bid": "33.05",
      "ask": "33.25",
      "open": "33.60",
      "high": "33.60",
      "low": "33.00",
      "close": "33.10",
      "average": "33.1825",
      "volume": "123316",
      "turnover": "4091938.6",
      "trades": "343"
    },
    {
      "date": "2026-05-18",
      "bid": "33.95",
      "ask": "34.00",
      "open": "34.05",
      "high": "34.35",
      "low": "32.75",
      "close": "33.90",
      "average": "33.5855",
      "volume": "425256",
      "turnover": "14282006.15",
      "trades": "852"
    },
    {
      "date": "2026-05-19",
      "bid": "34.65",
      "ask": "34.75",
      "open": "34.10",
      "high": "35.10",
      "low": "34.10",
      "close": "34.65",
      "average": "34.6141",
      "volume": "140631",
      "turnover": "4867814.55",
      "trades": "540"
    },
    {
      "date": "2026-05-20",
      "bid": "34.65",
      "ask": "34.75",
      "open": "34.00",
      "high": "34.80",
      "low": "33.75",
      "close": "34.75",
      "average": "34.3141",
      "volume": "588290",
      "turnover": "20186634.6",
      "trades": "680"
    },
    {
      "date": "2026-05-21",
      "bid": "34.40",
      "ask": "34.55",
      "open": "34.90",
      "high": "34.90",
      "low": "34.30",
      "close": "34.45",
      "average": "34.5084",
      "volume": "102956",
      "turnover": "3552847.98",
      "trades": "474"
    },
    {
      "date": "2026-05-22",
      "bid": "34.55",
      "ask": "34.70",
      "open": "34.70",
      "high": "34.90",
      "low": "34.35",
      "close": "34.45",
      "average": "34.5812",
      "volume": "114604",
      "turnover": "3963119.49",
      "trades": "404"
    },
    {
      "date": "2026-05-25",
      "bid": "34.90",
      "ask": "35.00",
      "open": "34.65",
      "high": "35.55",
      "low": "34.65",
      "close": "34.80",
      "average": "35.1573",
      "volume": "113026",
      "turnover": "3973665.36",
      "trades": "469"
    },
    {
      "date": "2026-05-26",
      "bid": "34.60",
      "ask": "34.80",
      "open": "35.00",
      "high": "35.15",
      "low": "34.55",
      "close": "34.90",
      "average": "34.8015",
      "volume": "206973",
      "turnover": "7202965.15",
      "trades": "426"
    },
    {
      "date": "2026-05-27",
      "bid": "34.55",
      "ask": "34.70",
      "open": "34.85",
      "high": "35.25",
      "low": "34.50",
      "close": "34.50",
      "average": "35.0361",
      "volume": "843528",
      "turnover": "29564339.95",
      "trades": "534"
    },
    {
      "date": "2026-05-28",
      "bid": "34.25",
      "ask": "34.40",
      "open": "34.50",
      "high": "34.60",
      "low": "34.15",
      "close": "34.25",
      "average": "34.3364",
      "volume": "95729",
      "turnover": "3286994.2",
      "trades": "350"
    },
    {
      "date": "2026-05-29",
      "bid": "34.35",
      "ask": "34.50",
      "open": "34.50",
      "high": "34.60",
      "low": "34.00",
      "close": "34.55",
      "average": "34.4796",
      "volume": "438303",
      "turnover": "15112009.66",
      "trades": "516"
    },
    {
      "date": "2026-06-01",
      "bid": "32.80",
      "ask": "32.85",
      "open": "34.50",
      "high": "34.55",
      "low": "32.80",
      "close": "32.85",
      "average": "33.1777",
      "volume": "169845",
      "turnover": "5635062.64",
      "trades": "518"
    },
    {
      "date": "2026-06-02",
      "bid": "32.50",
      "ask": "32.60",
      "open": "33.65",
      "high": "33.65",
      "low": "32.50",
      "close": "32.50",
      "average": "32.7486",
      "volume": "158206",
      "turnover": "5181381.13",
      "trades": "491"
    },
    {
      "date": "2026-06-03",
      "bid": "31.80",
      "ask": "31.85",
      "open": "32.80",
      "high": "32.90",
      "low": "31.75",
      "close": "31.85",
      "average": "32.0973",
      "volume": "203867",
      "turnover": "6543573.47",
      "trades": "653"
    },
    {
      "date": "2026-06-04",
      "bid": "31.40",
      "ask": "31.55",
      "open": "32.00",
      "high": "32.10",
      "low": "31.45",
      "close": "31.45",
      "average": "31.6312",
      "volume": "758127",
      "turnover": "23980445.78",
      "trades": "775"
    },
    {
      "date": "2026-06-05",
      "bid": "31.55",
      "ask": "31.70",
      "open": "31.75",
      "high": "32.40",
      "low": "31.55",
      "close": "31.60",
      "average": "31.9009",
      "volume": "165801",
      "turnover": "5290842.59",
      "trades": "586"
    },
    {
      "date": "2026-06-08",
      "bid": "31.40",
      "ask": "31.55",
      "open": "31.55",
      "high": "31.85",
      "low": "31.20",
      "close": "31.40",
      "average": "31.4798",
      "volume": "148582",
      "turnover": "4677354.18",
      "trades": "517"
    },
    {
      "date": "2026-06-09",
      "bid": "31.15",
      "ask": "31.30",
      "open": "31.35",
      "high": "31.70",
      "low": "31.05",
      "close": "31.10",
      "average": "31.2804",
      "volume": "189699",
      "turnover": "5933479.14",
      "trades": "558"
    },
    {
      "date": "2026-06-10",
      "bid": "31.30",
      "ask": "31.45",
      "open": "31.90",
      "high": "31.90",
      "low": "31.00",
      "close": "31.25",
      "average": "31.1881",
      "volume": "217175",
      "turnover": "6773986.75",
      "trades": "771"
    },
    {
      "date": "2026-06-11",
      "bid": "31.05",
      "ask": "31.20",
      "open": "31.35",
      "high": "31.65",
      "low": "31.00",
      "close": "31.00",
      "average": "31.1954",
      "volume": "170716",
      "turnover": "5325150.01",
      "trades": "518"
    },
    {
      "date": "2026-06-12",
      "bid": "31.20",
      "ask": "31.40",
      "open": "31.80",
      "high": "31.80",
      "low": "30.85",
      "close": "31.05",
      "average": "31.1393",
      "volume": "156919",
      "turnover": "4887418.2",
      "trades": "542"
    },
    {
      "date": "2026-06-15",
      "bid": "31.30",
      "ask": "31.45",
      "open": "31.45",
      "high": "32.00",
      "low": "31.15",
      "close": "31.15",
      "average": "31.4596",
      "volume": "183530",
      "turnover": "5774937.48",
      "trades": "431"
    },
    {
      "date": "2026-06-16",
      "bid": "30.70",
      "ask": "30.80",
      "open": "31.50",
      "high": "31.50",
      "low": "30.70",
      "close": "30.80",
      "average": "31.0695",
      "volume": "277640",
      "turnover": "8626004.15",
      "trades": "491"
    },
    {
      "date": "2026-06-17",
      "bid": "30.85",
      "ask": "30.95",
      "open": "30.55",
      "high": "31.30",
      "low": "30.55",
      "close": "30.90",
      "average": "30.9369",
      "volume": "302225",
      "turnover": "9350010.02",
      "trades": "754"
    },
    {
      "date": "2026-06-18",
      "bid": "30.30",
      "ask": "30.45",
      "open": "30.80",
      "high": "31.00",
      "low": "30.15",
      "close": "30.45",
      "average": "30.4802",
      "volume": "274247",
      "turnover": "8358741.15",
      "trades": "631"
    },
    {
      "date": "2026-06-22",
      "bid": "30.15",
      "ask": "30.30",
      "open": "30.25",
      "high": "30.45",
      "low": "29.85",
      "close": "30.25",
      "average": "30.0926",
      "volume": "313768",
      "turnover": "9442137.35",
      "trades": "659"
    },
    {
      "date": "2026-06-23",
      "bid": "30.00",
      "ask": "30.10",
      "open": "30.25",
      "high": "30.25",
      "low": "29.90",
      "close": "30.00",
      "average": "30.0516",
      "volume": "173484",
      "turnover": "5213463.75",
      "trades": "375"
    },
    {
      "date": "2026-06-24",
      "bid": "30.30",
      "ask": "30.40",
      "open": "30.00",
      "high": "30.50",
      "low": "29.70",
      "close": "30.40",
      "average": "30.1135",
      "volume": "178764",
      "turnover": "5383189.18",
      "trades": "415"
    },
    {
      "date": "2026-06-25",
      "bid": "30.30",
      "ask": "30.55",
      "open": "30.40",
      "high": "30.85",
      "low": "30.20",
      "close": "30.30",
      "average": "30.3943",
      "volume": "188637",
      "turnover": "5733309.8",
      "trades": "503"
    },
    {
      "date": "2026-06-26",
      "bid": "30.15",
      "ask": "30.25",
      "open": "30.10",
      "high": "30.55",
      "low": "29.75",
      "close": "30.10",
      "average": "30.2932",
      "volume": "370550",
      "turnover": "11225137.8",
      "trades": "585"
    },
    {
      "date": "2026-06-29",
      "bid": "29.60",
      "ask": "29.75",
      "open": "30.15",
      "high": "30.15",
      "low": "29.55",
      "close": "29.70",
      "average": "29.8198",
      "volume": "228512",
      "turnover": "6814290.6",
      "trades": "474"
    },
    {
      "date": "2026-06-30",
      "bid": "29.85",
      "ask": "29.95",
      "open": "29.70",
      "high": "30.10",
      "low": "29.60",
      "close": "29.90",
      "average": "29.8786",
      "volume": "211567",
      "turnover": "6321493.68",
      "trades": "628"
    },
    {
      "date": "2026-07-01",
      "bid": "30.10",
      "ask": "30.15",
      "open": "29.85",
      "high": "30.25",
      "low": "29.65",
      "close": "30.20",
      "average": "29.9152",
      "volume": "534551",
      "turnover": "15990761.88",
      "trades": "640"
    },
    {
      "date": "2026-07-02",
      "bid": "31.55",
      "ask": "31.65",
      "open": "30.00",
      "high": "32.00",
      "low": "30.00",
      "close": "31.50",
      "average": "31.2873",
      "volume": "631587",
      "turnover": "19760812.28",
      "trades": "881"
    },
    {
      "date": "2026-07-03",
      "bid": "32.10",
      "ask": "32.25",
      "open": "31.75",
      "high": "32.50",
      "low": "31.50",
      "close": "32.05",
      "average": "32.0421",
      "volume": "260845",
      "turnover": "8359266.49",
      "trades": "486"
    },
    {
      "date": "2026-07-06",
      "bid": "31.80",
      "ask": "31.95",
      "open": "32.35",
      "high": "32.90",
      "low": "31.75",
      "close": "31.85",
      "average": "32.0748",
      "volume": "186785",
      "turnover": "5990327.98",
      "trades": "566"
    },
    {
      "date": "2026-07-07",
      "bid": "31.85",
      "ask": "32.05",
      "open": "32.10",
      "high": "32.50",
      "low": "31.75",
      "close": "32.00",
      "average": "32.0661",
      "volume": "152349",
      "turnover": "4885221.8",
      "trades": "586"
    },
    {
      "date": "2026-07-08",
      "bid": "30.70",
      "ask": "30.85",
      "open": "32.05",
      "high": "32.10",
      "low": "30.45",
      "close": "30.75",
      "average": "31.0254",
      "volume": "250985",
      "turnover": "7786553.28",
      "trades": "558"
    },
    {
      "date": "2026-07-09",
      "bid": "30.90",
      "ask": "30.95",
      "open": "31.05",
      "high": "31.05",
      "low": "30.55",
      "close": "30.95",
      "average": "30.766",
      "volume": "260784",
      "turnover": "8022690.8",
      "trades": "570"
    },
    {
      "date": "2026-07-10",
      "bid": "30.90",
      "ask": "31.10",
      "open": "30.40",
      "high": "31.60",
      "low": "30.40",
      "close": "31.10",
      "average": "31.0916",
      "volume": "246704",
      "turnover": "7670847.47",
      "trades": "513"
    },
    {
      "date": "2026-07-13",
      "bid": "31.05",
      "ask": "31.15",
      "open": "30.90",
      "high": "31.35",
      "low": "30.75",
      "close": "31.20",
      "average": "31.0851",
      "volume": "134912",
      "turnover": "4191725.06",
      "trades": "409"
    },
    {
      "date": "2026-07-14",
      "bid": "31.05",
      "ask": "31.30",
      "open": "31.00",
      "high": "31.30",
      "low": "30.40",
      "close": "31.20",
      "average": "30.9707",
      "volume": "137704",
      "turnover": "4264579.55",
      "trades": "447"
    },
    {
      "date": "2026-07-15",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.50",
      "high": "31.75",
      "low": "30.90",
      "close": "31.60",
      "average": "31.38",
      "volume": "147712",
      "turnover": "4635887.45",
      "trades": "446"
    },
    {
      "date": "2026-07-16",
      "bid": "29.85",
      "ask": "29.95",
      "open": "31.60",
      "high": "31.60",
      "low": "29.65",
      "close": "29.95",
      "average": "30.1015",
      "volume": "720995",
      "turnover": "21704602.09",
      "trades": "1544"
    },
    {
      "date": "2026-07-17",
      "bid": "29.65",
      "ask": "29.75",
      "open": "29.95",
      "high": "30.05",
      "low": "29.50",
      "close": "29.65",
      "average": "29.715",
      "volume": "339834",
      "turnover": "10098166.3",
      "trades": "922"
    },
    {
      "date": "2026-07-20",
      "bid": "29.10",
      "ask": "29.20",
      "open": "29.70",
      "high": "29.80",
      "low": "29.05",
      "close": "29.10",
      "average": "29.3767",
      "volume": "247180",
      "turnover": "7261324.18",
      "trades": "522"
    },
    {
      "date": "2026-07-21",
      "bid": "28.90",
      "ask": "29.00",
      "open": "29.10",
      "high": "29.35",
      "low": "28.85",
      "close": "28.85",
      "average": "29.016",
      "volume": "375371",
      "turnover": "10891761.55",
      "trades": "696"
    },
    {
      "date": "2026-07-22",
      "bid": "29.50",
      "ask": "29.65",
      "open": "28.90",
      "high": "29.75",
      "low": "28.60",
      "close": "29.70",
      "average": "29.2168",
      "volume": "1717164",
      "turnover": "49891774.13",
      "trades": "616"
    },
    {
      "date": "2026-07-23",
      "bid": "30.40",
      "ask": "30.45",
      "open": "30.10",
      "high": "30.50",
      "low": "29.65",
      "close": "30.35",
      "average": "30.2647",
      "volume": "521876",
      "turnover": "15792513.33",
      "trades": "847"
    },
    {
      "date": "2026-07-24",
      "bid": "30.45",
      "ask": "30.55",
      "open": "30.25",
      "high": "30.60",
      "low": "29.95",
      "close": "30.60",
      "average": "30.444",
      "volume": "261151",
      "turnover": "7949724.25",
      "trades": "585"
    },
    {
      "date": "2026-07-27",
      "bid": "31.30",
      "ask": "31.50",
      "open": "30.75",
      "high": "31.50",
      "low": "30.75",
      "close": "31.40",
      "average": "31.1485",
      "volume": "244878",
      "turnover": "7627572.4",
      "trades": "485"
    },
    {
      "date": "2026-07-28",
      "bid": "31.65",
      "ask": "31.80",
      "open": "31.15",
      "high": "31.80",
      "low": "31.15",
      "close": "31.70",
      "average": "31.4775",
      "volume": "338643",
      "turnover": "10657144.23",
      "trades": "515"
    },
    {
      "date": "2026-07-29",
      "bid": "31.70",
      "ask": "31.80",
      "open": "31.80",
      "high": "31.85",
      "low": "31.45",
      "close": "31.80",
      "average": "31.7365",
      "volume": "651017",
      "turnover": "20660971.14",
      "trades": "758"
    },
    {
      "date": "2026-07-30",
      "bid": "31.80",
      "ask": "32.10",
      "open": "31.60",
      "high": "32.00",
      "low": "31.60",
      "close": "32.00",
      "average": "31.9184",
      "volume": "326400",
      "turnover": "10418466.55",
      "trades": "409"
    },
    {
      "date": "2026-07-31",
      "bid": "32.25",
      "ask": "32.40",
      "open": "31.80",
      "high": "32.45",
      "low": "31.80",
      "close": "32.40",
      "average": "32.3053",
      "volume": "293432",
      "turnover": "9479365.44",
      "trades": "370"
    },
    {
      "date": "2026-08-03",
      "bid": "33.00",
      "ask": "33.05",
      "open": "32.40",
      "high": "33.10",
      "low": "32.40",
      "close": "33.00",
      "average": "32.952",
      "volume": "622878",
      "turnover": "20524217.43",
      "trades": "821"
    },
    {
      "date": "2026-08-04",
      "bid": "33.35",
      "ask": "33.50",
      "open": "32.95",
      "high": "33.55",
      "low": "32.75",
      "close": "33.15",
      "average": "33.1462",
      "volume": "437089",
      "turnover": "14487905.35",
      "trades": "739"
    },
    {
      "date": "2026-08-05",
      "bid": "32.10",
      "ask": "32.20",
      "open": "33.30",
      "high": "33.35",
      "low": "32.05",
      "close": "32.05",
      "average": "32.4201",
      "volume": "324384",
      "turnover": "10516043.63",
      "trades": "619"
    }
  ]
}