{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX4201196/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/slp-b?id=TX4201196",
    "requested_from_date": "2022-03-23",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX4201196",
    "asset_class": "SHARES",
    "isin": "SE0017565476",
    "symbol": "SLP B",
    "company": "Swedish Logistic Property B",
    "market": null,
    "last_sale_price": "SEK 37.10",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1096,
  "first_date": "2022-03-23",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2022-03-23",
      "bid": "39.50",
      "ask": "39.925",
      "open": "37.13",
      "high": "41.395",
      "low": "37.00",
      "close": "41.00",
      "average": "38.6197",
      "volume": "4288551",
      "turnover": "165707714.66",
      "trades": "5521"
    },
    {
      "date": "2022-03-24",
      "bid": "39.80",
      "ask": "39.85",
      "open": "40.75",
      "high": "40.75",
      "low": "39.00",
      "close": "39.85",
      "average": "39.9583",
      "volume": "268163",
      "turnover": "10704694.57",
      "trades": "492"
    },
    {
      "date": "2022-03-25",
      "bid": "38.10",
      "ask": "38.20",
      "open": "39.80",
      "high": "39.90",
      "low": "38.00",
      "close": "38.30",
      "average": "38.4208",
      "volume": "279282",
      "turnover": "10731417.5",
      "trades": "490"
    },
    {
      "date": "2022-03-28",
      "bid": "38.40",
      "ask": "38.50",
      "open": "38.30",
      "high": "38.70",
      "low": "37.60",
      "close": "38.60",
      "average": "38.1453",
      "volume": "232183",
      "turnover": "8850350.8",
      "trades": "335"
    },
    {
      "date": "2022-03-29",
      "bid": "40.00",
      "ask": "40.20",
      "open": "38.60",
      "high": "40.30",
      "low": "38.50",
      "close": "40.00",
      "average": "39.6596",
      "volume": "212149",
      "turnover": "8409551.69",
      "trades": "234"
    },
    {
      "date": "2022-03-30",
      "bid": "39.20",
      "ask": "39.60",
      "open": "40.00",
      "high": "40.10",
      "low": "38.30",
      "close": "39.80",
      "average": "39.3053",
      "volume": "163079",
      "turnover": "6409862.2",
      "trades": "209"
    },
    {
      "date": "2022-03-31",
      "bid": "39.00",
      "ask": "39.30",
      "open": "39.80",
      "high": "39.80",
      "low": "38.00",
      "close": "38.90",
      "average": "38.9798",
      "volume": "120578",
      "turnover": "4700109.8",
      "trades": "173"
    },
    {
      "date": "2022-04-01",
      "bid": "39.30",
      "ask": "39.50",
      "open": "40.00",
      "high": "40.00",
      "low": "37.60",
      "close": "39.40",
      "average": "38.587",
      "volume": "61005",
      "turnover": "2354001.9",
      "trades": "143"
    },
    {
      "date": "2022-04-04",
      "bid": "39.80",
      "ask": "39.90",
      "open": "39.60",
      "high": "40.80",
      "low": "39.40",
      "close": "39.90",
      "average": "39.9816",
      "volume": "98063",
      "turnover": "3920716.6",
      "trades": "201"
    },
    {
      "date": "2022-04-05",
      "bid": "39.50",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.90",
      "low": "39.30",
      "close": "40.00",
      "average": "40.0251",
      "volume": "185446",
      "turnover": "7422493.6",
      "trades": "162"
    },
    {
      "date": "2022-04-06",
      "bid": "39.10",
      "ask": "39.50",
      "open": "40.00",
      "high": "40.00",
      "low": "38.90",
      "close": "39.60",
      "average": "39.5375",
      "volume": "7315",
      "turnover": "289216.9",
      "trades": "68"
    },
    {
      "date": "2022-04-07",
      "bid": "39.40",
      "ask": "39.70",
      "open": "39.70",
      "high": "40.00",
      "low": "39.10",
      "close": "39.20",
      "average": "39.7387",
      "volume": "55355",
      "turnover": "2199736.9",
      "trades": "112"
    },
    {
      "date": "2022-04-08",
      "bid": "38.90",
      "ask": "39.00",
      "open": "39.90",
      "high": "39.90",
      "low": "38.90",
      "close": "39.00",
      "average": "39.1464",
      "volume": "16492",
      "turnover": "645602.1",
      "trades": "57"
    },
    {
      "date": "2022-04-11",
      "bid": "39.00",
      "ask": "39.70",
      "open": "39.00",
      "high": "39.70",
      "low": "38.10",
      "close": "39.70",
      "average": "39.0673",
      "volume": "34081",
      "turnover": "1331452.1",
      "trades": "163"
    },
    {
      "date": "2022-04-12",
      "bid": "39.10",
      "ask": "39.50",
      "open": "39.70",
      "high": "39.70",
      "low": "38.60",
      "close": "39.00",
      "average": "39.1301",
      "volume": "6061",
      "turnover": "237167.8",
      "trades": "51"
    },
    {
      "date": "2022-04-13",
      "bid": "39.20",
      "ask": "39.50",
      "open": "39.80",
      "high": "39.80",
      "low": "38.00",
      "close": "39.20",
      "average": "38.7395",
      "volume": "12082",
      "turnover": "468050.2",
      "trades": "48"
    },
    {
      "date": "2022-04-14",
      "bid": "38.40",
      "ask": "39.10",
      "open": "39.70",
      "high": "39.70",
      "low": "38.00",
      "close": "38.90",
      "average": "38.8572",
      "volume": "23780",
      "turnover": "924025.1",
      "trades": "47"
    },
    {
      "date": "2022-04-19",
      "bid": "37.00",
      "ask": "37.80",
      "open": "38.80",
      "high": "38.80",
      "low": "36.00",
      "close": "36.70",
      "average": "36.7579",
      "volume": "47520",
      "turnover": "1746734.3",
      "trades": "128"
    },
    {
      "date": "2022-04-20",
      "bid": "36.40",
      "ask": "36.80",
      "open": "36.70",
      "high": "37.40",
      "low": "36.00",
      "close": "37.00",
      "average": "36.7018",
      "volume": "26551",
      "turnover": "975034",
      "trades": "78"
    },
    {
      "date": "2022-04-21",
      "bid": "37.20",
      "ask": "37.80",
      "open": "36.90",
      "high": "38.00",
      "low": "36.80",
      "close": "37.00",
      "average": "37.2509",
      "volume": "487342",
      "turnover": "18153908.39",
      "trades": "65"
    },
    {
      "date": "2022-04-22",
      "bid": "36.10",
      "ask": "36.90",
      "open": "37.00",
      "high": "37.00",
      "low": "35.70",
      "close": "36.20",
      "average": "36.4838",
      "volume": "246534",
      "turnover": "8994506.6",
      "trades": "63"
    },
    {
      "date": "2022-04-25",
      "bid": "34.60",
      "ask": "34.70",
      "open": "34.40",
      "high": "35.00",
      "low": "33.70",
      "close": "34.50",
      "average": "34.72",
      "volume": "574385",
      "turnover": "19984191.5",
      "trades": "175"
    },
    {
      "date": "2022-04-26",
      "bid": "32.80",
      "ask": "34.20",
      "open": "34.80",
      "high": "35.10",
      "low": "32.80",
      "close": "33.40",
      "average": "33.6884",
      "volume": "102870",
      "turnover": "3461104.4",
      "trades": "122"
    },
    {
      "date": "2022-04-27",
      "bid": "31.20",
      "ask": "32.50",
      "open": "33.40",
      "high": "33.90",
      "low": "31.60",
      "close": "32.50",
      "average": "32.1243",
      "volume": "121957",
      "turnover": "3917783.6",
      "trades": "93"
    },
    {
      "date": "2022-04-28",
      "bid": "32.60",
      "ask": "33.20",
      "open": "32.70",
      "high": "33.40",
      "low": "31.70",
      "close": "33.20",
      "average": "32.8651",
      "volume": "28402",
      "turnover": "933487",
      "trades": "70"
    },
    {
      "date": "2022-04-29",
      "bid": "32.60",
      "ask": "33.00",
      "open": "33.20",
      "high": "33.50",
      "low": "32.20",
      "close": "33.00",
      "average": "32.8906",
      "volume": "55416",
      "turnover": "1819368.2",
      "trades": "91"
    },
    {
      "date": "2022-05-02",
      "bid": "33.80",
      "ask": "34.00",
      "open": "33.60",
      "high": "35.00",
      "low": "33.30",
      "close": "34.00",
      "average": "34.0155",
      "volume": "134803",
      "turnover": "4585985.3",
      "trades": "207"
    },
    {
      "date": "2022-05-03",
      "bid": "34.00",
      "ask": "34.60",
      "open": "34.50",
      "high": "34.80",
      "low": "33.20",
      "close": "34.00",
      "average": "34.355",
      "volume": "69280",
      "turnover": "2380355.79",
      "trades": "112"
    },
    {
      "date": "2022-05-04",
      "bid": "30.30",
      "ask": "30.50",
      "open": "34.10",
      "high": "34.80",
      "low": "30.00",
      "close": "31.00",
      "average": "31.8135",
      "volume": "156267",
      "turnover": "4974206.7",
      "trades": "338"
    },
    {
      "date": "2022-05-05",
      "bid": "30.00",
      "ask": "30.69",
      "open": "33.00",
      "high": "33.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.7529",
      "volume": "624740",
      "turnover": "19374437.64",
      "trades": "321"
    },
    {
      "date": "2022-05-06",
      "bid": "28.20",
      "ask": "29.00",
      "open": "30.005",
      "high": "30.20",
      "low": "27.51",
      "close": "29.00",
      "average": "28.5664",
      "volume": "173495",
      "turnover": "4955656.95",
      "trades": "317"
    },
    {
      "date": "2022-05-09",
      "bid": "27.05",
      "ask": "27.35",
      "open": "29.50",
      "high": "29.50",
      "low": "27.005",
      "close": "27.02",
      "average": "27.8164",
      "volume": "100036",
      "turnover": "2782642.53",
      "trades": "244"
    },
    {
      "date": "2022-05-10",
      "bid": "28.10",
      "ask": "28.37",
      "open": "26.99",
      "high": "28.485",
      "low": "26.60",
      "close": "28.00",
      "average": "27.2922",
      "volume": "184628",
      "turnover": "5040099.53",
      "trades": "228"
    },
    {
      "date": "2022-05-11",
      "bid": "30.50",
      "ask": "31.50",
      "open": "28.00",
      "high": "31.50",
      "low": "28.00",
      "close": "30.50",
      "average": "29.0118",
      "volume": "69268",
      "turnover": "2011254.04",
      "trades": "133"
    },
    {
      "date": "2022-05-12",
      "bid": "29.005",
      "ask": "29.485",
      "open": "30.50",
      "high": "30.50",
      "low": "28.00",
      "close": "29.50",
      "average": "28.7475",
      "volume": "321295",
      "turnover": "9236962.19",
      "trades": "159"
    },
    {
      "date": "2022-05-13",
      "bid": "28.80",
      "ask": "29.00",
      "open": "29.50",
      "high": "30.335",
      "low": "28.055",
      "close": "29.00",
      "average": "28.8176",
      "volume": "134044",
      "turnover": "3862820.96",
      "trades": "175"
    },
    {
      "date": "2022-05-16",
      "bid": "28.525",
      "ask": "29.10",
      "open": "29.00",
      "high": "29.595",
      "low": "28.03",
      "close": "28.99",
      "average": "28.5023",
      "volume": "120059",
      "turnover": "3421957.04",
      "trades": "195"
    },
    {
      "date": "2022-05-17",
      "bid": "28.26",
      "ask": "28.79",
      "open": "29.565",
      "high": "29.565",
      "low": "28.265",
      "close": "28.68",
      "average": "28.9455",
      "volume": "113717",
      "turnover": "3291601.24",
      "trades": "192"
    },
    {
      "date": "2022-05-18",
      "bid": "28.075",
      "ask": "28.41",
      "open": "29.995",
      "high": "29.995",
      "low": "28.005",
      "close": "28.495",
      "average": "28.4031",
      "volume": "24597",
      "turnover": "698605.97",
      "trades": "124"
    },
    {
      "date": "2022-05-19",
      "bid": "27.90",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.485",
      "low": "27.17",
      "close": "28.00",
      "average": "27.8734",
      "volume": "37244",
      "turnover": "1038115.23",
      "trades": "105"
    },
    {
      "date": "2022-05-20",
      "bid": "29.265",
      "ask": "29.695",
      "open": "28.005",
      "high": "29.985",
      "low": "27.905",
      "close": "29.80",
      "average": "28.9456",
      "volume": "97389",
      "turnover": "2818979.83",
      "trades": "194"
    },
    {
      "date": "2022-05-23",
      "bid": "28.755",
      "ask": "29.395",
      "open": "29.995",
      "high": "32.00",
      "low": "27.85",
      "close": "29.485",
      "average": "29.9659",
      "volume": "45269",
      "turnover": "1356527",
      "trades": "133"
    },
    {
      "date": "2022-05-24",
      "bid": "29.47",
      "ask": "31.00",
      "open": "29.485",
      "high": "29.50",
      "low": "28.08",
      "close": "29.50",
      "average": "29.3197",
      "volume": "45822",
      "turnover": "1343485.82",
      "trades": "62"
    },
    {
      "date": "2022-05-25",
      "bid": "29.885",
      "ask": "30.00",
      "open": "29.50",
      "high": "30.00",
      "low": "29.26",
      "close": "30.00",
      "average": "29.9463",
      "volume": "31254",
      "turnover": "935940.25",
      "trades": "97"
    },
    {
      "date": "2022-05-27",
      "bid": "30.00",
      "ask": "30.13",
      "open": "30.20",
      "high": "30.50",
      "low": "29.605",
      "close": "30.50",
      "average": "30.1308",
      "volume": "42847",
      "turnover": "1291014.8",
      "trades": "149"
    },
    {
      "date": "2022-05-30",
      "bid": "30.085",
      "ask": "30.69",
      "open": "30.70",
      "high": "30.70",
      "low": "29.52",
      "close": "30.68",
      "average": "30.3641",
      "volume": "27897",
      "turnover": "847263.36",
      "trades": "92"
    },
    {
      "date": "2022-05-31",
      "bid": "30.79",
      "ask": "31.635",
      "open": "30.00",
      "high": "32.45",
      "low": "29.22",
      "close": "31.92",
      "average": "30.8505",
      "volume": "206606",
      "turnover": "6373894.99",
      "trades": "133"
    },
    {
      "date": "2022-06-01",
      "bid": "30.13",
      "ask": "31.61",
      "open": "33.60",
      "high": "33.60",
      "low": "29.90",
      "close": "31.995",
      "average": "32.1371",
      "volume": "147572",
      "turnover": "4739742.16",
      "trades": "133"
    },
    {
      "date": "2022-06-02",
      "bid": "31.50",
      "ask": "31.94",
      "open": "32.45",
      "high": "32.49",
      "low": "30.10",
      "close": "31.815",
      "average": "31.4968",
      "volume": "23932",
      "turnover": "753785.15",
      "trades": "106"
    },
    {
      "date": "2022-06-03",
      "bid": "30.80",
      "ask": "31.12",
      "open": "31.815",
      "high": "31.815",
      "low": "30.20",
      "close": "31.50",
      "average": "30.7101",
      "volume": "25446",
      "turnover": "783862.39",
      "trades": "62"
    },
    {
      "date": "2022-06-07",
      "bid": "32.70",
      "ask": "32.985",
      "open": "31.70",
      "high": "33.07",
      "low": "30.005",
      "close": "32.85",
      "average": "32.2181",
      "volume": "158364",
      "turnover": "5102040.3",
      "trades": "288"
    },
    {
      "date": "2022-06-08",
      "bid": "32.675",
      "ask": "32.91",
      "open": "32.75",
      "high": "32.91",
      "low": "31.015",
      "close": "32.34",
      "average": "32.3941",
      "volume": "46291",
      "turnover": "1502902.97",
      "trades": "84"
    },
    {
      "date": "2022-06-09",
      "bid": "31.105",
      "ask": "31.43",
      "open": "32.00",
      "high": "32.49",
      "low": "31.005",
      "close": "31.50",
      "average": "32.1322",
      "volume": "852165",
      "turnover": "27382572.2",
      "trades": "100"
    },
    {
      "date": "2022-06-10",
      "bid": "28.65",
      "ask": "29.12",
      "open": "33.575",
      "high": "33.575",
      "low": "28.64",
      "close": "30.03",
      "average": "30.3534",
      "volume": "99476",
      "turnover": "3019432.45",
      "trades": "180"
    },
    {
      "date": "2022-06-13",
      "bid": "29.20",
      "ask": "30.00",
      "open": "29.95",
      "high": "30.03",
      "low": "28.51",
      "close": "30.00",
      "average": "29.839",
      "volume": "79704",
      "turnover": "2378289.29",
      "trades": "313"
    },
    {
      "date": "2022-06-14",
      "bid": "28.40",
      "ask": "28.45",
      "open": "30.00",
      "high": "31.75",
      "low": "28.00",
      "close": "28.70",
      "average": "28.4509",
      "volume": "66421",
      "turnover": "1889739.05",
      "trades": "215"
    },
    {
      "date": "2022-06-15",
      "bid": "29.10",
      "ask": "29.50",
      "open": "27.65",
      "high": "29.40",
      "low": "27.65",
      "close": "29.10",
      "average": "28.5974",
      "volume": "31098",
      "turnover": "889322",
      "trades": "106"
    },
    {
      "date": "2022-06-16",
      "bid": "27.20",
      "ask": "27.90",
      "open": "28.45",
      "high": "29.75",
      "low": "26.80",
      "close": "27.25",
      "average": "28.5893",
      "volume": "96253",
      "turnover": "2752722.35",
      "trades": "450"
    },
    {
      "date": "2022-06-17",
      "bid": "29.00",
      "ask": "29.50",
      "open": "27.25",
      "high": "29.75",
      "low": "26.85",
      "close": "29.75",
      "average": "28.7883",
      "volume": "39238",
      "turnover": "1129594.89",
      "trades": "109"
    },
    {
      "date": "2022-06-20",
      "bid": "28.55",
      "ask": "29.90",
      "open": "29.75",
      "high": "29.90",
      "low": "27.20",
      "close": "28.60",
      "average": "28.6267",
      "volume": "26840",
      "turnover": "768341.75",
      "trades": "107"
    },
    {
      "date": "2022-06-21",
      "bid": "27.60",
      "ask": "28.25",
      "open": "27.75",
      "high": "29.90",
      "low": "27.60",
      "close": "27.65",
      "average": "28.4211",
      "volume": "43277",
      "turnover": "1229978.45",
      "trades": "131"
    },
    {
      "date": "2022-06-22",
      "bid": "27.25",
      "ask": "28.05",
      "open": "27.70",
      "high": "27.80",
      "low": "26.45",
      "close": "27.80",
      "average": "27.1019",
      "volume": "26053",
      "turnover": "706050.3",
      "trades": "138"
    },
    {
      "date": "2022-06-23",
      "bid": "26.70",
      "ask": "27.00",
      "open": "27.80",
      "high": "27.85",
      "low": "26.50",
      "close": "26.70",
      "average": "27.0474",
      "volume": "33007",
      "turnover": "892754.05",
      "trades": "102"
    },
    {
      "date": "2022-06-27",
      "bid": "26.60",
      "ask": "26.90",
      "open": "26.70",
      "high": "27.25",
      "low": "26.10",
      "close": "26.60",
      "average": "26.6391",
      "volume": "29012",
      "turnover": "772854.95",
      "trades": "137"
    },
    {
      "date": "2022-06-28",
      "bid": "25.85",
      "ask": "26.15",
      "open": "26.60",
      "high": "26.95",
      "low": "25.80",
      "close": "26.10",
      "average": "26.128",
      "volume": "34460",
      "turnover": "900372.1",
      "trades": "149"
    },
    {
      "date": "2022-06-29",
      "bid": "25.60",
      "ask": "25.75",
      "open": "25.95",
      "high": "25.95",
      "low": "24.50",
      "close": "25.80",
      "average": "25.1707",
      "volume": "89779",
      "turnover": "2256346.04",
      "trades": "239"
    },
    {
      "date": "2022-06-30",
      "bid": "25.05",
      "ask": "25.65",
      "open": "28.55",
      "high": "28.55",
      "low": "24.50",
      "close": "25.60",
      "average": "25.7693",
      "volume": "64527",
      "turnover": "1662817.9",
      "trades": "188"
    },
    {
      "date": "2022-07-01",
      "bid": "25.55",
      "ask": "25.85",
      "open": "26.20",
      "high": "26.20",
      "low": "25.10",
      "close": "25.55",
      "average": "25.6102",
      "volume": "4572",
      "turnover": "117089.65",
      "trades": "26"
    },
    {
      "date": "2022-07-04",
      "bid": "25.70",
      "ask": "26.40",
      "open": "25.50",
      "high": "26.85",
      "low": "24.60",
      "close": "25.70",
      "average": "25.5867",
      "volume": "51639",
      "turnover": "1321271.3",
      "trades": "95"
    },
    {
      "date": "2022-07-05",
      "bid": "25.65",
      "ask": "27.45",
      "open": "25.70",
      "high": "28.70",
      "low": "25.40",
      "close": "26.30",
      "average": "27.015",
      "volume": "46317",
      "turnover": "1251255.35",
      "trades": "195"
    },
    {
      "date": "2022-07-06",
      "bid": "27.00",
      "ask": "27.45",
      "open": "26.30",
      "high": "28.10",
      "low": "26.30",
      "close": "27.50",
      "average": "27.3831",
      "volume": "41819",
      "turnover": "1145133.8",
      "trades": "108"
    },
    {
      "date": "2022-07-07",
      "bid": "30.20",
      "ask": "30.75",
      "open": "27.35",
      "high": "31.35",
      "low": "27.10",
      "close": "31.00",
      "average": "28.9078",
      "volume": "55569",
      "turnover": "1606378.95",
      "trades": "153"
    },
    {
      "date": "2022-07-08",
      "bid": "29.90",
      "ask": "30.20",
      "open": "31.90",
      "high": "32.45",
      "low": "29.60",
      "close": "30.10",
      "average": "30.5886",
      "volume": "28410",
      "turnover": "868982.25",
      "trades": "96"
    },
    {
      "date": "2022-07-11",
      "bid": "29.40",
      "ask": "29.80",
      "open": "30.10",
      "high": "30.45",
      "low": "28.70",
      "close": "29.90",
      "average": "29.6788",
      "volume": "7923",
      "turnover": "235144.9",
      "trades": "55"
    },
    {
      "date": "2022-07-12",
      "bid": "29.40",
      "ask": "29.90",
      "open": "29.75",
      "high": "29.75",
      "low": "28.55",
      "close": "29.35",
      "average": "29.2588",
      "volume": "11278",
      "turnover": "329981.25",
      "trades": "73"
    },
    {
      "date": "2022-07-13",
      "bid": "29.35",
      "ask": "30.00",
      "open": "29.35",
      "high": "30.10",
      "low": "29.10",
      "close": "30.10",
      "average": "29.7761",
      "volume": "13927",
      "turnover": "414692.25",
      "trades": "58"
    },
    {
      "date": "2022-07-14",
      "bid": "29.15",
      "ask": "29.45",
      "open": "29.30",
      "high": "29.80",
      "low": "28.60",
      "close": "29.40",
      "average": "29.1804",
      "volume": "21821",
      "turnover": "636746.3",
      "trades": "77"
    },
    {
      "date": "2022-07-15",
      "bid": "29.50",
      "ask": "29.90",
      "open": "29.40",
      "high": "30.45",
      "low": "27.85",
      "close": "29.95",
      "average": "29.553",
      "volume": "53297",
      "turnover": "1575084.4",
      "trades": "149"
    },
    {
      "date": "2022-07-18",
      "bid": "29.20",
      "ask": "29.85",
      "open": "30.50",
      "high": "30.50",
      "low": "29.00",
      "close": "29.45",
      "average": "29.8426",
      "volume": "9654",
      "turnover": "288100.25",
      "trades": "40"
    },
    {
      "date": "2022-07-19",
      "bid": "29.10",
      "ask": "29.45",
      "open": "29.80",
      "high": "29.85",
      "low": "28.95",
      "close": "29.35",
      "average": "29.0531",
      "volume": "61191",
      "turnover": "1777787.65",
      "trades": "55"
    },
    {
      "date": "2022-07-20",
      "bid": "29.15",
      "ask": "29.40",
      "open": "29.40",
      "high": "29.70",
      "low": "29.00",
      "close": "29.70",
      "average": "29.3093",
      "volume": "95743",
      "turnover": "2806158.9",
      "trades": "109"
    },
    {
      "date": "2022-07-21",
      "bid": "28.75",
      "ask": "29.00",
      "open": "30.00",
      "high": "30.00",
      "low": "28.00",
      "close": "28.75",
      "average": "28.3131",
      "volume": "372133",
      "turnover": "10536255.6",
      "trades": "57"
    },
    {
      "date": "2022-07-22",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "32.50",
      "low": "29.00",
      "close": "32.50",
      "average": "31.0022",
      "volume": "32015",
      "turnover": "993727.48",
      "trades": "94"
    },
    {
      "date": "2022-07-25",
      "bid": "33.25",
      "ask": "33.45",
      "open": "33.50",
      "high": "34.30",
      "low": "33.10",
      "close": "33.50",
      "average": "33.6707",
      "volume": "31327",
      "turnover": "1054802.1",
      "trades": "105"
    },
    {
      "date": "2022-07-26",
      "bid": "32.25",
      "ask": "32.65",
      "open": "32.70",
      "high": "32.70",
      "low": "31.90",
      "close": "32.65",
      "average": "32.4972",
      "volume": "8970",
      "turnover": "291500",
      "trades": "39"
    },
    {
      "date": "2022-07-27",
      "bid": "32.80",
      "ask": "33.50",
      "open": "32.05",
      "high": "33.95",
      "low": "32.00",
      "close": "33.60",
      "average": "33.2414",
      "volume": "2366",
      "turnover": "78649.1",
      "trades": "11"
    },
    {
      "date": "2022-07-28",
      "bid": "32.90",
      "ask": "33.30",
      "open": "32.65",
      "high": "33.45",
      "low": "32.10",
      "close": "33.45",
      "average": "32.7861",
      "volume": "1056",
      "turnover": "34622.15",
      "trades": "28"
    },
    {
      "date": "2022-07-29",
      "bid": "33.00",
      "ask": "33.50",
      "open": "31.75",
      "high": "33.70",
      "low": "31.75",
      "close": "33.50",
      "average": "32.5302",
      "volume": "10502",
      "turnover": "341631.65",
      "trades": "59"
    },
    {
      "date": "2022-08-01",
      "bid": "31.65",
      "ask": "32.80",
      "open": "33.30",
      "high": "36.95",
      "low": "31.60",
      "close": "32.75",
      "average": "33.947",
      "volume": "18402",
      "turnover": "624692.2",
      "trades": "85"
    },
    {
      "date": "2022-08-02",
      "bid": "32.00",
      "ask": "36.95",
      "open": "32.00",
      "high": "32.65",
      "low": "31.60",
      "close": "32.05",
      "average": "32.0332",
      "volume": "9830",
      "turnover": "314886.3",
      "trades": "41"
    },
    {
      "date": "2022-08-03",
      "bid": "33.35",
      "ask": "33.70",
      "open": "31.20",
      "high": "34.45",
      "low": "31.20",
      "close": "33.70",
      "average": "33.4582",
      "volume": "27338",
      "turnover": "914679.35",
      "trades": "108"
    },
    {
      "date": "2022-08-04",
      "bid": "32.95",
      "ask": "33.50",
      "open": "33.70",
      "high": "34.00",
      "low": "32.85",
      "close": "33.50",
      "average": "33.476",
      "volume": "3203",
      "turnover": "107223.75",
      "trades": "31"
    },
    {
      "date": "2022-08-05",
      "bid": "32.50",
      "ask": "33.50",
      "open": "33.00",
      "high": "33.45",
      "low": "32.05",
      "close": "33.45",
      "average": "32.778",
      "volume": "9899",
      "turnover": "324469.2",
      "trades": "45"
    },
    {
      "date": "2022-08-08",
      "bid": "32.35",
      "ask": "32.70",
      "open": "33.50",
      "high": "33.50",
      "low": "31.70",
      "close": "33.00",
      "average": "32.5211",
      "volume": "6519",
      "turnover": "212005",
      "trades": "36"
    },
    {
      "date": "2022-08-09",
      "bid": "31.75",
      "ask": "32.30",
      "open": "32.50",
      "high": "32.90",
      "low": "31.95",
      "close": "32.30",
      "average": "32.4885",
      "volume": "2734",
      "turnover": "88823.45",
      "trades": "19"
    },
    {
      "date": "2022-08-10",
      "bid": "31.85",
      "ask": "32.15",
      "open": "32.30",
      "high": "32.30",
      "low": "31.55",
      "close": "32.20",
      "average": "32.0095",
      "volume": "3423",
      "turnover": "109568.5",
      "trades": "35"
    },
    {
      "date": "2022-08-11",
      "bid": "33.00",
      "ask": "33.35",
      "open": "32.00",
      "high": "33.50",
      "low": "32.00",
      "close": "33.35",
      "average": "33.0447",
      "volume": "9085",
      "turnover": "300211",
      "trades": "32"
    },
    {
      "date": "2022-08-12",
      "bid": "33.00",
      "ask": "33.30",
      "open": "33.45",
      "high": "33.60",
      "low": "32.70",
      "close": "33.15",
      "average": "33.4297",
      "volume": "12101",
      "turnover": "404532.35",
      "trades": "40"
    },
    {
      "date": "2022-08-15",
      "bid": "33.25",
      "ask": "33.90",
      "open": "33.90",
      "high": "33.95",
      "low": "32.00",
      "close": "33.95",
      "average": "32.4889",
      "volume": "19511",
      "turnover": "632033.46",
      "trades": "50"
    },
    {
      "date": "2022-08-16",
      "bid": "33.70",
      "ask": "34.00",
      "open": "33.95",
      "high": "34.50",
      "low": "31.75",
      "close": "34.50",
      "average": "34.0923",
      "volume": "19617",
      "turnover": "668788.45",
      "trades": "34"
    },
    {
      "date": "2022-08-17",
      "bid": "33.00",
      "ask": "33.70",
      "open": "32.50",
      "high": "34.45",
      "low": "32.50",
      "close": "32.80",
      "average": "32.7843",
      "volume": "4783",
      "turnover": "156771.35",
      "trades": "20"
    },
    {
      "date": "2022-08-18",
      "bid": "33.10",
      "ask": "33.50",
      "open": "33.00",
      "high": "34.05",
      "low": "33.00",
      "close": "33.50",
      "average": "33.1509",
      "volume": "1305",
      "turnover": "43261.9",
      "trades": "12"
    },
    {
      "date": "2022-08-19",
      "bid": "32.30",
      "ask": "32.50",
      "open": "34.35",
      "high": "34.35",
      "low": "31.50",
      "close": "32.50",
      "average": "32.6166",
      "volume": "19601",
      "turnover": "639317.15",
      "trades": "38"
    },
    {
      "date": "2022-08-22",
      "bid": "31.35",
      "ask": "32.00",
      "open": "31.00",
      "high": "32.15",
      "low": "30.65",
      "close": "31.40",
      "average": "31.0365",
      "volume": "3309",
      "turnover": "102699.65",
      "trades": "36"
    },
    {
      "date": "2022-08-23",
      "bid": "30.60",
      "ask": "31.10",
      "open": "31.30",
      "high": "32.00",
      "low": "30.60",
      "close": "30.65",
      "average": "30.7746",
      "volume": "14317",
      "turnover": "440600.15",
      "trades": "34"
    },
    {
      "date": "2022-08-24",
      "bid": "30.40",
      "ask": "31.60",
      "open": "30.25",
      "high": "30.90",
      "low": "29.60",
      "close": "30.90",
      "average": "30.3984",
      "volume": "2372",
      "turnover": "72105.1",
      "trades": "17"
    },
    {
      "date": "2022-08-25",
      "bid": "30.70",
      "ask": "32.00",
      "open": "31.95",
      "high": "31.95",
      "low": "29.80",
      "close": "30.70",
      "average": "30.7333",
      "volume": "42516",
      "turnover": "1306655.75",
      "trades": "68"
    },
    {
      "date": "2022-08-26",
      "bid": "29.70",
      "ask": "30.70",
      "open": "30.70",
      "high": "30.70",
      "low": "28.20",
      "close": "29.25",
      "average": "29.3438",
      "volume": "11478",
      "turnover": "336808.45",
      "trades": "50"
    },
    {
      "date": "2022-08-29",
      "bid": "29.80",
      "ask": "30.55",
      "open": "29.30",
      "high": "33.35",
      "low": "29.30",
      "close": "29.90",
      "average": "31.0345",
      "volume": "60247",
      "turnover": "1869734.35",
      "trades": "100"
    },
    {
      "date": "2022-08-30",
      "bid": "29.85",
      "ask": "30.90",
      "open": "30.55",
      "high": "30.80",
      "low": "28.55",
      "close": "30.30",
      "average": "29.8337",
      "volume": "7382",
      "turnover": "220232.6",
      "trades": "40"
    },
    {
      "date": "2022-08-31",
      "bid": "30.90",
      "ask": "31.55",
      "open": "30.30",
      "high": "33.35",
      "low": "30.30",
      "close": "31.50",
      "average": "31.1923",
      "volume": "7530",
      "turnover": "234878.2",
      "trades": "40"
    },
    {
      "date": "2022-09-01",
      "bid": "29.55",
      "ask": "30.20",
      "open": "31.50",
      "high": "31.90",
      "low": "29.75",
      "close": "30.15",
      "average": "30.5513",
      "volume": "14953",
      "turnover": "456833.15",
      "trades": "43"
    },
    {
      "date": "2022-09-02",
      "bid": "30.30",
      "ask": "30.80",
      "open": "32.20",
      "high": "32.20",
      "low": "28.75",
      "close": "30.50",
      "average": "30.1616",
      "volume": "12084",
      "turnover": "364472.95",
      "trades": "39"
    },
    {
      "date": "2022-09-05",
      "bid": "29.20",
      "ask": "29.65",
      "open": "30.50",
      "high": "30.50",
      "low": "27.75",
      "close": "29.75",
      "average": "29.1406",
      "volume": "2355",
      "turnover": "68626",
      "trades": "16"
    },
    {
      "date": "2022-09-06",
      "bid": "30.20",
      "ask": "30.75",
      "open": "29.75",
      "high": "30.75",
      "low": "28.90",
      "close": "29.60",
      "average": "29.7578",
      "volume": "6309",
      "turnover": "187742.15",
      "trades": "24"
    },
    {
      "date": "2022-09-07",
      "bid": "29.40",
      "ask": "29.50",
      "open": "29.75",
      "high": "30.10",
      "low": "29.20",
      "close": "29.45",
      "average": "29.5338",
      "volume": "64768",
      "turnover": "1912844.15",
      "trades": "57"
    },
    {
      "date": "2022-09-08",
      "bid": "29.75",
      "ask": "30.00",
      "open": "29.60",
      "high": "30.50",
      "low": "28.55",
      "close": "29.95",
      "average": "29.5487",
      "volume": "6086",
      "turnover": "179796.65",
      "trades": "52"
    },
    {
      "date": "2022-09-09",
      "bid": "29.20",
      "ask": "29.50",
      "open": "29.95",
      "high": "29.95",
      "low": "28.45",
      "close": "29.50",
      "average": "29.1227",
      "volume": "51311",
      "turnover": "1494315.65",
      "trades": "44"
    },
    {
      "date": "2022-09-12",
      "bid": "29.00",
      "ask": "29.25",
      "open": "29.10",
      "high": "29.50",
      "low": "29.10",
      "close": "29.15",
      "average": "29.3256",
      "volume": "15482",
      "turnover": "454019.7",
      "trades": "32"
    },
    {
      "date": "2022-09-13",
      "bid": "27.75",
      "ask": "28.00",
      "open": "29.05",
      "high": "29.05",
      "low": "27.85",
      "close": "28.45",
      "average": "28.3642",
      "volume": "5960",
      "turnover": "169050.9",
      "trades": "39"
    },
    {
      "date": "2022-09-14",
      "bid": "28.00",
      "ask": "28.40",
      "open": "27.90",
      "high": "28.45",
      "low": "27.75",
      "close": "28.35",
      "average": "27.9075",
      "volume": "139269",
      "turnover": "3886648.65",
      "trades": "26"
    },
    {
      "date": "2022-09-15",
      "bid": "28.00",
      "ask": "28.45",
      "open": "28.50",
      "high": "28.95",
      "low": "28.00",
      "close": "28.50",
      "average": "28.4186",
      "volume": "3484",
      "turnover": "99010.3",
      "trades": "26"
    },
    {
      "date": "2022-09-16",
      "bid": "28.20",
      "ask": "28.45",
      "open": "27.00",
      "high": "28.45",
      "low": "27.00",
      "close": "28.45",
      "average": "27.6758",
      "volume": "14326",
      "turnover": "396483.2",
      "trades": "53"
    },
    {
      "date": "2022-09-19",
      "bid": "26.95",
      "ask": "27.55",
      "open": "28.00",
      "high": "28.00",
      "low": "26.20",
      "close": "27.90",
      "average": "26.8107",
      "volume": "4065",
      "turnover": "108985.55",
      "trades": "40"
    },
    {
      "date": "2022-09-20",
      "bid": "27.15",
      "ask": "27.20",
      "open": "28.90",
      "high": "28.90",
      "low": "25.35",
      "close": "27.15",
      "average": "26.9899",
      "volume": "14211",
      "turnover": "383553.15",
      "trades": "61"
    },
    {
      "date": "2022-09-21",
      "bid": "26.10",
      "ask": "27.65",
      "open": "28.50",
      "high": "28.50",
      "low": "27.65",
      "close": "27.65",
      "average": "28.0583",
      "volume": "42",
      "turnover": "1178.45",
      "trades": "4"
    },
    {
      "date": "2022-09-22",
      "bid": "26.00",
      "ask": "26.40",
      "open": "27.65",
      "high": "28.00",
      "low": "25.95",
      "close": "26.30",
      "average": "26.4756",
      "volume": "14223",
      "turnover": "376563",
      "trades": "24"
    },
    {
      "date": "2022-09-23",
      "bid": "25.45",
      "ask": "25.95",
      "open": "26.30",
      "high": "27.60",
      "low": "24.10",
      "close": "25.90",
      "average": "25.1163",
      "volume": "19387",
      "turnover": "486930.65",
      "trades": "104"
    },
    {
      "date": "2022-09-26",
      "bid": "25.50",
      "ask": "25.85",
      "open": "25.90",
      "high": "25.90",
      "low": "23.50",
      "close": "25.50",
      "average": "24.8874",
      "volume": "11686",
      "turnover": "290833.6",
      "trades": "35"
    },
    {
      "date": "2022-09-27",
      "bid": "24.00",
      "ask": "24.65",
      "open": "27.45",
      "high": "27.45",
      "low": "23.25",
      "close": "24.60",
      "average": "24.1533",
      "volume": "21119",
      "turnover": "510093.7",
      "trades": "103"
    },
    {
      "date": "2022-09-28",
      "bid": "24.55",
      "ask": "25.50",
      "open": "24.95",
      "high": "26.70",
      "low": "23.30",
      "close": "25.55",
      "average": "25.6735",
      "volume": "58730",
      "turnover": "1507802.8",
      "trades": "91"
    },
    {
      "date": "2022-09-29",
      "bid": "26.00",
      "ask": "26.85",
      "open": "27.55",
      "high": "27.55",
      "low": "24.00",
      "close": "26.85",
      "average": "25.8988",
      "volume": "22904",
      "turnover": "593185",
      "trades": "29"
    },
    {
      "date": "2022-09-30",
      "bid": "25.70",
      "ask": "26.80",
      "open": "27.20",
      "high": "27.50",
      "low": "25.75",
      "close": "26.75",
      "average": "26.4386",
      "volume": "17171",
      "turnover": "453977.05",
      "trades": "55"
    },
    {
      "date": "2022-10-03",
      "bid": "25.05",
      "ask": "26.10",
      "open": "26.95",
      "high": "26.95",
      "low": "24.20",
      "close": "26.10",
      "average": "25.3291",
      "volume": "8584",
      "turnover": "217425.15",
      "trades": "36"
    },
    {
      "date": "2022-10-04",
      "bid": "25.70",
      "ask": "26.00",
      "open": "26.50",
      "high": "26.90",
      "low": "25.00",
      "close": "26.00",
      "average": "26.3454",
      "volume": "26714",
      "turnover": "703790.6",
      "trades": "48"
    },
    {
      "date": "2022-10-05",
      "bid": "24.75",
      "ask": "25.95",
      "open": "26.00",
      "high": "26.90",
      "low": "23.15",
      "close": "26.50",
      "average": "26.5117",
      "volume": "3575",
      "turnover": "94779.35",
      "trades": "29"
    },
    {
      "date": "2022-10-06",
      "bid": "24.85",
      "ask": "27.00",
      "open": "26.90",
      "high": "27.00",
      "low": "23.65",
      "close": "27.00",
      "average": "26.392",
      "volume": "11591",
      "turnover": "305910.15",
      "trades": "28"
    },
    {
      "date": "2022-10-07",
      "bid": "25.50",
      "ask": "26.00",
      "open": "27.00",
      "high": "27.00",
      "low": "25.00",
      "close": "25.50",
      "average": "26.0914",
      "volume": "2075",
      "turnover": "54139.75",
      "trades": "13"
    },
    {
      "date": "2022-10-10",
      "bid": null,
      "ask": null,
      "open": "26.00",
      "high": "26.50",
      "low": "23.55",
      "close": "25.95",
      "average": "24.108",
      "volume": "13513",
      "turnover": "325771.9",
      "trades": "29"
    },
    {
      "date": "2022-10-11",
      "bid": "25.30",
      "ask": "25.90",
      "open": "26.45",
      "high": "26.45",
      "low": "25.00",
      "close": "25.30",
      "average": "25.7899",
      "volume": "3692",
      "turnover": "95216.2",
      "trades": "18"
    },
    {
      "date": "2022-10-12",
      "bid": "25.00",
      "ask": "25.25",
      "open": "24.00",
      "high": "26.00",
      "low": "24.00",
      "close": "25.25",
      "average": "25.4802",
      "volume": "7408",
      "turnover": "188757.5",
      "trades": "35"
    },
    {
      "date": "2022-10-13",
      "bid": "24.05",
      "ask": "24.95",
      "open": "24.50",
      "high": "25.00",
      "low": "23.15",
      "close": "24.95",
      "average": "24.6238",
      "volume": "8257",
      "turnover": "203318.65",
      "trades": "26"
    },
    {
      "date": "2022-10-14",
      "bid": "24.60",
      "ask": "25.50",
      "open": "25.00",
      "high": "25.95",
      "low": "24.25",
      "close": "25.50",
      "average": "24.9635",
      "volume": "29054",
      "turnover": "725290.65",
      "trades": "69"
    },
    {
      "date": "2022-10-17",
      "bid": "25.05",
      "ask": "25.70",
      "open": "25.50",
      "high": "25.75",
      "low": "24.75",
      "close": "25.70",
      "average": "25.1258",
      "volume": "34795",
      "turnover": "874253.3",
      "trades": "60"
    },
    {
      "date": "2022-10-18",
      "bid": "24.65",
      "ask": "25.10",
      "open": "25.70",
      "high": "26.35",
      "low": "24.10",
      "close": "25.00",
      "average": "24.9989",
      "volume": "119656",
      "turnover": "2991379.2",
      "trades": "52"
    },
    {
      "date": "2022-10-19",
      "bid": "24.25",
      "ask": "24.60",
      "open": "24.10",
      "high": "25.15",
      "low": "23.15",
      "close": "24.60",
      "average": "24.5951",
      "volume": "33115",
      "turnover": "814465.65",
      "trades": "80"
    },
    {
      "date": "2022-10-20",
      "bid": "24.00",
      "ask": "24.95",
      "open": "24.60",
      "high": "25.55",
      "low": "24.40",
      "close": "24.85",
      "average": "25.2622",
      "volume": "6971",
      "turnover": "176103.05",
      "trades": "20"
    },
    {
      "date": "2022-10-21",
      "bid": "24.70",
      "ask": "25.45",
      "open": "24.00",
      "high": "25.30",
      "low": "24.00",
      "close": "25.00",
      "average": "24.7996",
      "volume": "165176",
      "turnover": "4096303.25",
      "trades": "29"
    },
    {
      "date": "2022-10-24",
      "bid": "24.50",
      "ask": "25.20",
      "open": "25.95",
      "high": "25.95",
      "low": "23.75",
      "close": "25.10",
      "average": "25.0016",
      "volume": "97507",
      "turnover": "2437830.35",
      "trades": "67"
    },
    {
      "date": "2022-10-25",
      "bid": "23.25",
      "ask": "23.85",
      "open": "24.90",
      "high": "24.90",
      "low": "21.60",
      "close": "23.55",
      "average": "22.9729",
      "volume": "6201074",
      "turnover": "130573345.14",
      "trades": "510"
    },
    {
      "date": "2022-10-26",
      "bid": "22.55",
      "ask": "23.30",
      "open": "24.00",
      "high": "24.00",
      "low": "22.35",
      "close": "22.90",
      "average": "22.9597",
      "volume": "72970",
      "turnover": "1675368.6",
      "trades": "208"
    },
    {
      "date": "2022-10-27",
      "bid": "23.50",
      "ask": "24.05",
      "open": "23.20",
      "high": "24.20",
      "low": "21.40",
      "close": "23.45",
      "average": "23.1574",
      "volume": "154884",
      "turnover": "3586714.4",
      "trades": "374"
    },
    {
      "date": "2022-10-28",
      "bid": "22.95",
      "ask": "23.35",
      "open": "24.00",
      "high": "24.70",
      "low": "22.20",
      "close": "23.00",
      "average": "23.1826",
      "volume": "47537",
      "turnover": "1102032.5",
      "trades": "100"
    },
    {
      "date": "2022-10-31",
      "bid": "23.00",
      "ask": "23.50",
      "open": "23.70",
      "high": "23.70",
      "low": "22.65",
      "close": "23.60",
      "average": "23.0595",
      "volume": "39373",
      "turnover": "907586.2",
      "trades": "58"
    },
    {
      "date": "2022-11-01",
      "bid": "24.30",
      "ask": "24.35",
      "open": "23.20",
      "high": "24.35",
      "low": "22.45",
      "close": "24.35",
      "average": "23.1078",
      "volume": "84926",
      "turnover": "1962449.45",
      "trades": "224"
    },
    {
      "date": "2022-11-02",
      "bid": "24.40",
      "ask": "26.45",
      "open": "24.35",
      "high": "25.00",
      "low": "23.05",
      "close": "24.75",
      "average": "23.5755",
      "volume": "395523",
      "turnover": "9324659.25",
      "trades": "78"
    },
    {
      "date": "2022-11-03",
      "bid": "24.55",
      "ask": "24.95",
      "open": "26.45",
      "high": "26.45",
      "low": "24.60",
      "close": "24.75",
      "average": "25.1726",
      "volume": "107652",
      "turnover": "2709884.8",
      "trades": "61"
    },
    {
      "date": "2022-11-04",
      "bid": "24.20",
      "ask": "24.65",
      "open": "24.15",
      "high": "25.30",
      "low": "22.70",
      "close": "25.30",
      "average": "23.4846",
      "volume": "38272",
      "turnover": "898802.05",
      "trades": "68"
    },
    {
      "date": "2022-11-07",
      "bid": "25.35",
      "ask": "25.60",
      "open": "25.30",
      "high": "26.35",
      "low": "24.70",
      "close": "25.10",
      "average": "25.415",
      "volume": "9884",
      "turnover": "251201.95",
      "trades": "35"
    },
    {
      "date": "2022-11-08",
      "bid": "24.80",
      "ask": "25.10",
      "open": "25.00",
      "high": "25.00",
      "low": "24.30",
      "close": "25.00",
      "average": "24.7296",
      "volume": "6853",
      "turnover": "169471.85",
      "trades": "37"
    },
    {
      "date": "2022-11-09",
      "bid": "25.35",
      "ask": "25.45",
      "open": "25.20",
      "high": "26.25",
      "low": "24.95",
      "close": "26.25",
      "average": "25.2803",
      "volume": "9196",
      "turnover": "232477.5",
      "trades": "35"
    },
    {
      "date": "2022-11-10",
      "bid": "26.05",
      "ask": "26.50",
      "open": "26.25",
      "high": "26.50",
      "low": "25.45",
      "close": "26.30",
      "average": "26.2422",
      "volume": "26905",
      "turnover": "706046.45",
      "trades": "65"
    },
    {
      "date": "2022-11-11",
      "bid": "26.00",
      "ask": "26.30",
      "open": "25.90",
      "high": "26.30",
      "low": "25.10",
      "close": "26.25",
      "average": "25.8256",
      "volume": "42580",
      "turnover": "1099655.64",
      "trades": "114"
    },
    {
      "date": "2022-11-14",
      "bid": "25.95",
      "ask": "26.15",
      "open": "25.85",
      "high": "26.25",
      "low": "24.80",
      "close": "26.10",
      "average": "25.5336",
      "volume": "33156",
      "turnover": "846592.1",
      "trades": "126"
    },
    {
      "date": "2022-11-15",
      "bid": "25.75",
      "ask": "26.05",
      "open": "25.30",
      "high": "26.10",
      "low": "25.30",
      "close": "26.00",
      "average": "25.9192",
      "volume": "7134",
      "turnover": "184907.75",
      "trades": "35"
    },
    {
      "date": "2022-11-16",
      "bid": "24.80",
      "ask": "25.50",
      "open": "26.00",
      "high": "26.00",
      "low": "24.85",
      "close": "25.40",
      "average": "25.3645",
      "volume": "77026",
      "turnover": "1953725.2",
      "trades": "53"
    },
    {
      "date": "2022-11-17",
      "bid": "25.40",
      "ask": "25.45",
      "open": "25.45",
      "high": "25.45",
      "low": "25.05",
      "close": "25.40",
      "average": "25.2287",
      "volume": "25868",
      "turnover": "652616.3",
      "trades": "62"
    },
    {
      "date": "2022-11-18",
      "bid": "25.35",
      "ask": "25.45",
      "open": "25.85",
      "high": "25.85",
      "low": "24.30",
      "close": "25.60",
      "average": "25.4233",
      "volume": "21624",
      "turnover": "549754.25",
      "trades": "44"
    },
    {
      "date": "2022-11-21",
      "bid": "24.50",
      "ask": "24.85",
      "open": "25.60",
      "high": "25.60",
      "low": "23.80",
      "close": "25.00",
      "average": "24.3333",
      "volume": "474147",
      "turnover": "11537543.65",
      "trades": "66"
    },
    {
      "date": "2022-11-22",
      "bid": "25.10",
      "ask": "25.20",
      "open": "25.00",
      "high": "25.25",
      "low": "24.10",
      "close": "25.25",
      "average": "24.3718",
      "volume": "556608",
      "turnover": "13565526.5",
      "trades": "42"
    },
    {
      "date": "2022-11-23",
      "bid": "24.25",
      "ask": "24.70",
      "open": "24.80",
      "high": "24.80",
      "low": "24.05",
      "close": "24.75",
      "average": "24.1257",
      "volume": "6446",
      "turnover": "155514.35",
      "trades": "24"
    },
    {
      "date": "2022-11-24",
      "bid": "25.10",
      "ask": "25.95",
      "open": "24.10",
      "high": "25.95",
      "low": "24.05",
      "close": "25.85",
      "average": "24.4059",
      "volume": "7487",
      "turnover": "182726.6",
      "trades": "19"
    },
    {
      "date": "2022-11-25",
      "bid": "24.25",
      "ask": "24.70",
      "open": "25.95",
      "high": "25.95",
      "low": "24.15",
      "close": "24.70",
      "average": "25.1699",
      "volume": "51324",
      "turnover": "1291819",
      "trades": "85"
    },
    {
      "date": "2022-11-28",
      "bid": "24.50",
      "ask": "24.95",
      "open": "24.15",
      "high": "24.95",
      "low": "23.95",
      "close": "24.95",
      "average": "24.2141",
      "volume": "54894",
      "turnover": "1329114.45",
      "trades": "55"
    },
    {
      "date": "2022-11-29",
      "bid": "24.50",
      "ask": "24.60",
      "open": "25.30",
      "high": "25.30",
      "low": "24.10",
      "close": "24.55",
      "average": "24.2756",
      "volume": "104027",
      "turnover": "2525318.9",
      "trades": "26"
    },
    {
      "date": "2022-11-30",
      "bid": "23.05",
      "ask": "23.95",
      "open": "25.00",
      "high": "25.00",
      "low": "22.85",
      "close": "23.95",
      "average": "23.4814",
      "volume": "154570",
      "turnover": "3637577.6",
      "trades": "162"
    },
    {
      "date": "2022-12-01",
      "bid": "23.25",
      "ask": "23.70",
      "open": "23.95",
      "high": "24.20",
      "low": "23.15",
      "close": "23.65",
      "average": "23.6157",
      "volume": "52896",
      "turnover": "1249175.75",
      "trades": "86"
    },
    {
      "date": "2022-12-02",
      "bid": "23.60",
      "ask": "24.05",
      "open": "23.60",
      "high": "24.15",
      "low": "23.00",
      "close": "23.85",
      "average": "23.4674",
      "volume": "29515",
      "turnover": "692640.4",
      "trades": "71"
    },
    {
      "date": "2022-12-05",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.15",
      "low": "23.40",
      "close": "23.85",
      "average": "23.492",
      "volume": "12586",
      "turnover": "295670.5",
      "trades": "41"
    },
    {
      "date": "2022-12-06",
      "bid": "23.30",
      "ask": "23.85",
      "open": "23.85",
      "high": "23.95",
      "low": "23.25",
      "close": "23.80",
      "average": "23.7295",
      "volume": "5897",
      "turnover": "139932.6",
      "trades": "36"
    },
    {
      "date": "2022-12-07",
      "bid": "23.80",
      "ask": "23.85",
      "open": "23.80",
      "high": "23.85",
      "low": "23.35",
      "close": "23.70",
      "average": "23.559",
      "volume": "38299",
      "turnover": "902286.2",
      "trades": "76"
    },
    {
      "date": "2022-12-08",
      "bid": "23.80",
      "ask": "24.15",
      "open": "23.70",
      "high": "24.00",
      "low": "23.70",
      "close": "24.00",
      "average": "23.9783",
      "volume": "2484",
      "turnover": "59562.05",
      "trades": "24"
    },
    {
      "date": "2022-12-09",
      "bid": "24.10",
      "ask": "24.15",
      "open": "24.00",
      "high": "24.15",
      "low": "23.25",
      "close": "24.15",
      "average": "23.7391",
      "volume": "68115",
      "turnover": "1616012.35",
      "trades": "47"
    },
    {
      "date": "2022-12-12",
      "bid": "23.55",
      "ask": "24.00",
      "open": "24.10",
      "high": "24.10",
      "low": "23.00",
      "close": "24.10",
      "average": "23.5587",
      "volume": "20132",
      "turnover": "474283.8",
      "trades": "70"
    },
    {
      "date": "2022-12-13",
      "bid": "24.10",
      "ask": "24.40",
      "open": "24.10",
      "high": "25.90",
      "low": "23.45",
      "close": "24.05",
      "average": "24.2708",
      "volume": "40122",
      "turnover": "973793.2",
      "trades": "167"
    },
    {
      "date": "2022-12-14",
      "bid": "24.90",
      "ask": "25.90",
      "open": "24.35",
      "high": "25.00",
      "low": "23.70",
      "close": "24.70",
      "average": "24.777",
      "volume": "87195",
      "turnover": "2160433.65",
      "trades": "55"
    },
    {
      "date": "2022-12-15",
      "bid": "25.05",
      "ask": "25.60",
      "open": "25.00",
      "high": "26.55",
      "low": "25.00",
      "close": "25.40",
      "average": "25.6861",
      "volume": "42978",
      "turnover": "1103938.55",
      "trades": "103"
    },
    {
      "date": "2022-12-16",
      "bid": "24.10",
      "ask": "25.05",
      "open": "25.90",
      "high": "25.90",
      "low": "24.05",
      "close": "24.65",
      "average": "24.7823",
      "volume": "10213",
      "turnover": "253101.3",
      "trades": "34"
    },
    {
      "date": "2022-12-19",
      "bid": "24.05",
      "ask": "24.50",
      "open": "24.65",
      "high": "25.55",
      "low": "24.00",
      "close": "24.05",
      "average": "24.4656",
      "volume": "12155",
      "turnover": "297379.8",
      "trades": "73"
    },
    {
      "date": "2022-12-20",
      "bid": "24.00",
      "ask": "24.70",
      "open": "24.65",
      "high": "24.70",
      "low": "24.00",
      "close": "24.05",
      "average": "24.2209",
      "volume": "3575",
      "turnover": "86589.75",
      "trades": "20"
    },
    {
      "date": "2022-12-21",
      "bid": "24.20",
      "ask": "25.10",
      "open": "24.10",
      "high": "24.80",
      "low": "23.70",
      "close": "24.80",
      "average": "24.066",
      "volume": "25335",
      "turnover": "609712.15",
      "trades": "33"
    },
    {
      "date": "2022-12-22",
      "bid": "23.95",
      "ask": "24.90",
      "open": "25.20",
      "high": "25.20",
      "low": "23.30",
      "close": "24.80",
      "average": "24.6575",
      "volume": "12067",
      "turnover": "297542.3",
      "trades": "51"
    },
    {
      "date": "2022-12-23",
      "bid": "24.25",
      "ask": "24.70",
      "open": "24.90",
      "high": "24.90",
      "low": "24.15",
      "close": "24.70",
      "average": "24.5723",
      "volume": "8926",
      "turnover": "219332.65",
      "trades": "15"
    },
    {
      "date": "2022-12-27",
      "bid": "24.80",
      "ask": "24.95",
      "open": "24.70",
      "high": "24.80",
      "low": "24.20",
      "close": "24.80",
      "average": "24.6448",
      "volume": "4307",
      "turnover": "106145.35",
      "trades": "21"
    },
    {
      "date": "2022-12-28",
      "bid": "24.50",
      "ask": "24.80",
      "open": "24.95",
      "high": "24.95",
      "low": "24.45",
      "close": "24.75",
      "average": "24.8224",
      "volume": "3254",
      "turnover": "80772.15",
      "trades": "28"
    },
    {
      "date": "2022-12-29",
      "bid": "24.30",
      "ask": "24.40",
      "open": "24.40",
      "high": "24.40",
      "low": "24.10",
      "close": "24.35",
      "average": "24.3141",
      "volume": "22535",
      "turnover": "547918.25",
      "trades": "32"
    },
    {
      "date": "2022-12-30",
      "bid": "24.00",
      "ask": "24.10",
      "open": "24.35",
      "high": "24.65",
      "low": "23.35",
      "close": "24.40",
      "average": "24.1407",
      "volume": "43824",
      "turnover": "1057939.95",
      "trades": "106"
    },
    {
      "date": "2023-01-02",
      "bid": "24.80",
      "ask": "25.25",
      "open": "24.50",
      "high": "25.95",
      "low": "24.40",
      "close": "25.95",
      "average": "24.6611",
      "volume": "6238",
      "turnover": "153835.8",
      "trades": "24"
    },
    {
      "date": "2023-01-03",
      "bid": "26.20",
      "ask": "27.00",
      "open": "25.95",
      "high": "26.00",
      "low": "25.20",
      "close": "26.00",
      "average": "25.6204",
      "volume": "11475",
      "turnover": "293994.35",
      "trades": "84"
    },
    {
      "date": "2023-01-04",
      "bid": "26.10",
      "ask": "26.60",
      "open": "26.95",
      "high": "26.95",
      "low": "25.35",
      "close": "26.60",
      "average": "25.9695",
      "volume": "6140",
      "turnover": "159452.8",
      "trades": "27"
    },
    {
      "date": "2023-01-05",
      "bid": "25.90",
      "ask": "26.25",
      "open": "26.70",
      "high": "26.70",
      "low": "25.90",
      "close": "26.30",
      "average": "26.1711",
      "volume": "5975",
      "turnover": "156372.6",
      "trades": "23"
    },
    {
      "date": "2023-01-09",
      "bid": "26.25",
      "ask": "26.30",
      "open": "26.30",
      "high": "26.35",
      "low": "25.15",
      "close": "26.35",
      "average": "25.597",
      "volume": "27560",
      "turnover": "705453.15",
      "trades": "65"
    },
    {
      "date": "2023-01-10",
      "bid": "25.95",
      "ask": "26.35",
      "open": "26.50",
      "high": "26.50",
      "low": "25.45",
      "close": "25.95",
      "average": "25.6926",
      "volume": "13890",
      "turnover": "356870.2",
      "trades": "28"
    },
    {
      "date": "2023-01-11",
      "bid": "25.95",
      "ask": "26.20",
      "open": "26.00",
      "high": "26.45",
      "low": "25.50",
      "close": "26.45",
      "average": "25.9715",
      "volume": "17152",
      "turnover": "445463.95",
      "trades": "48"
    },
    {
      "date": "2023-01-12",
      "bid": "26.95",
      "ask": "27.20",
      "open": "26.30",
      "high": "27.20",
      "low": "25.85",
      "close": "27.20",
      "average": "26.6668",
      "volume": "18916",
      "turnover": "504429.8",
      "trades": "56"
    },
    {
      "date": "2023-01-13",
      "bid": "27.50",
      "ask": "27.65",
      "open": "27.00",
      "high": "27.65",
      "low": "26.50",
      "close": "27.65",
      "average": "27.0489",
      "volume": "21432",
      "turnover": "579711.75",
      "trades": "43"
    },
    {
      "date": "2023-01-16",
      "bid": "27.20",
      "ask": "27.50",
      "open": "27.65",
      "high": "28.80",
      "low": "26.65",
      "close": "27.45",
      "average": "27.7403",
      "volume": "280078",
      "turnover": "7769452.91",
      "trades": "94"
    },
    {
      "date": "2023-01-17",
      "bid": "28.80",
      "ask": "29.10",
      "open": "28.00",
      "high": "29.75",
      "low": "27.45",
      "close": "29.05",
      "average": "27.9792",
      "volume": "164050",
      "turnover": "4589984.84",
      "trades": "137"
    },
    {
      "date": "2023-01-18",
      "bid": "29.75",
      "ask": "30.25",
      "open": "29.25",
      "high": "30.25",
      "low": "29.25",
      "close": "30.20",
      "average": "30.0059",
      "volume": "44583",
      "turnover": "1337752.14",
      "trades": "137"
    },
    {
      "date": "2023-01-19",
      "bid": "28.40",
      "ask": "28.50",
      "open": "30.15",
      "high": "30.15",
      "low": "28.35",
      "close": "28.40",
      "average": "28.5772",
      "volume": "11657",
      "turnover": "333124.1",
      "trades": "51"
    },
    {
      "date": "2023-01-20",
      "bid": "28.00",
      "ask": "28.40",
      "open": "28.40",
      "high": "28.40",
      "low": "27.30",
      "close": "28.35",
      "average": "27.9248",
      "volume": "16296",
      "turnover": "455062.3",
      "trades": "93"
    },
    {
      "date": "2023-01-23",
      "bid": "27.75",
      "ask": "28.00",
      "open": "29.45",
      "high": "29.45",
      "low": "27.60",
      "close": "27.75",
      "average": "28.188",
      "volume": "38046",
      "turnover": "1072440",
      "trades": "70"
    },
    {
      "date": "2023-01-24",
      "bid": "27.60",
      "ask": "27.90",
      "open": "28.00",
      "high": "28.00",
      "low": "27.45",
      "close": "27.95",
      "average": "27.5729",
      "volume": "64506",
      "turnover": "1778618.7",
      "trades": "28"
    },
    {
      "date": "2023-01-25",
      "bid": "27.70",
      "ask": "27.95",
      "open": "28.05",
      "high": "28.05",
      "low": "27.45",
      "close": "27.80",
      "average": "27.6184",
      "volume": "6452",
      "turnover": "178193.6",
      "trades": "39"
    },
    {
      "date": "2023-01-26",
      "bid": "27.45",
      "ask": "27.70",
      "open": "27.75",
      "high": "27.90",
      "low": "27.10",
      "close": "27.55",
      "average": "27.4782",
      "volume": "14623",
      "turnover": "401813.2",
      "trades": "66"
    },
    {
      "date": "2023-01-27",
      "bid": "27.70",
      "ask": "27.75",
      "open": "27.90",
      "high": "27.90",
      "low": "27.35",
      "close": "27.70",
      "average": "27.7628",
      "volume": "10477",
      "turnover": "290870.75",
      "trades": "70"
    },
    {
      "date": "2023-01-30",
      "bid": "27.35",
      "ask": "27.50",
      "open": "27.70",
      "high": "27.70",
      "low": "27.25",
      "close": "27.55",
      "average": "27.52",
      "volume": "50048",
      "turnover": "1377319",
      "trades": "68"
    },
    {
      "date": "2023-01-31",
      "bid": "27.55",
      "ask": "27.75",
      "open": "27.60",
      "high": "27.75",
      "low": "27.15",
      "close": "27.70",
      "average": "27.5752",
      "volume": "606562",
      "turnover": "16192619.3",
      "trades": "27"
    },
    {
      "date": "2023-02-01",
      "bid": "28.20",
      "ask": "28.35",
      "open": "27.70",
      "high": "28.40",
      "low": "27.30",
      "close": "28.30",
      "average": "28.0449",
      "volume": "17204",
      "turnover": "482484.15",
      "trades": "52"
    },
    {
      "date": "2023-02-02",
      "bid": "29.40",
      "ask": "29.70",
      "open": "28.30",
      "high": "29.55",
      "low": "27.90",
      "close": "29.30",
      "average": "28.9471",
      "volume": "24003",
      "turnover": "694816.6",
      "trades": "77"
    },
    {
      "date": "2023-02-03",
      "bid": "28.65",
      "ask": "28.95",
      "open": "29.70",
      "high": "30.05",
      "low": "28.65",
      "close": "28.90",
      "average": "29.4384",
      "volume": "26002",
      "turnover": "765457.9",
      "trades": "60"
    },
    {
      "date": "2023-02-06",
      "bid": "28.05",
      "ask": "28.20",
      "open": "28.70",
      "high": "29.00",
      "low": "28.15",
      "close": "28.15",
      "average": "28.5982",
      "volume": "4721",
      "turnover": "135012.1",
      "trades": "30"
    },
    {
      "date": "2023-02-07",
      "bid": "28.30",
      "ask": "28.55",
      "open": "28.65",
      "high": "28.65",
      "low": "28.00",
      "close": "28.50",
      "average": "28.362",
      "volume": "3262",
      "turnover": "92516.7",
      "trades": "22"
    },
    {
      "date": "2023-02-08",
      "bid": "28.55",
      "ask": "28.95",
      "open": "28.65",
      "high": "29.00",
      "low": "27.80",
      "close": "28.95",
      "average": "28.9155",
      "volume": "29472",
      "turnover": "852198.8",
      "trades": "25"
    },
    {
      "date": "2023-02-09",
      "bid": "28.45",
      "ask": "28.90",
      "open": "28.95",
      "high": "28.95",
      "low": "27.60",
      "close": "28.90",
      "average": "28.6858",
      "volume": "4523",
      "turnover": "129745.8",
      "trades": "26"
    },
    {
      "date": "2023-02-10",
      "bid": "28.05",
      "ask": "30.00",
      "open": "27.90",
      "high": "30.25",
      "low": "27.90",
      "close": "29.95",
      "average": "29.0295",
      "volume": "26481",
      "turnover": "768730.65",
      "trades": "68"
    },
    {
      "date": "2023-02-13",
      "bid": "28.50",
      "ask": "28.80",
      "open": "30.00",
      "high": "30.00",
      "low": "28.50",
      "close": "28.75",
      "average": "29.0402",
      "volume": "22326",
      "turnover": "648352.5",
      "trades": "48"
    },
    {
      "date": "2023-02-14",
      "bid": "28.85",
      "ask": "28.90",
      "open": "28.75",
      "high": "29.00",
      "low": "28.05",
      "close": "28.85",
      "average": "28.6499",
      "volume": "14404",
      "turnover": "412673",
      "trades": "45"
    },
    {
      "date": "2023-02-15",
      "bid": "28.85",
      "ask": "29.15",
      "open": "28.85",
      "high": "29.20",
      "low": "28.85",
      "close": "29.10",
      "average": "29.0703",
      "volume": "7772",
      "turnover": "225934.75",
      "trades": "27"
    },
    {
      "date": "2023-02-16",
      "bid": "28.35",
      "ask": "28.75",
      "open": "30.00",
      "high": "30.00",
      "low": "28.30",
      "close": "28.70",
      "average": "28.7912",
      "volume": "14681",
      "turnover": "422683.15",
      "trades": "49"
    },
    {
      "date": "2023-02-17",
      "bid": "28.15",
      "ask": "28.70",
      "open": "28.50",
      "high": "28.90",
      "low": "27.60",
      "close": "28.30",
      "average": "28.2533",
      "volume": "20353",
      "turnover": "575038.6",
      "trades": "51"
    },
    {
      "date": "2023-02-20",
      "bid": "28.20",
      "ask": "28.60",
      "open": "28.30",
      "high": "28.90",
      "low": "28.10",
      "close": "28.20",
      "average": "28.1954",
      "volume": "3743",
      "turnover": "105535.3",
      "trades": "20"
    },
    {
      "date": "2023-02-21",
      "bid": "27.50",
      "ask": "27.80",
      "open": "27.65",
      "high": "28.20",
      "low": "27.50",
      "close": "27.50",
      "average": "27.6847",
      "volume": "14903",
      "turnover": "412584.55",
      "trades": "46"
    },
    {
      "date": "2023-02-22",
      "bid": "27.50",
      "ask": "27.55",
      "open": "27.90",
      "high": "27.90",
      "low": "27.50",
      "close": "27.50",
      "average": "27.5204",
      "volume": "2260",
      "turnover": "62196.2",
      "trades": "18"
    },
    {
      "date": "2023-02-23",
      "bid": "27.40",
      "ask": "27.85",
      "open": "28.40",
      "high": "28.40",
      "low": "27.25",
      "close": "27.50",
      "average": "27.5014",
      "volume": "71724",
      "turnover": "1972505.5",
      "trades": "37"
    },
    {
      "date": "2023-02-24",
      "bid": "27.60",
      "ask": "27.90",
      "open": "27.50",
      "high": "28.35",
      "low": "27.20",
      "close": "27.90",
      "average": "27.7493",
      "volume": "120706",
      "turnover": "3349504.95",
      "trades": "16"
    },
    {
      "date": "2023-02-27",
      "bid": "27.75",
      "ask": "28.00",
      "open": "27.90",
      "high": "28.05",
      "low": "27.50",
      "close": "27.95",
      "average": "27.6205",
      "volume": "8904",
      "turnover": "245933.05",
      "trades": "36"
    },
    {
      "date": "2023-02-28",
      "bid": "27.75",
      "ask": "27.80",
      "open": "28.00",
      "high": "28.00",
      "low": "27.20",
      "close": "27.65",
      "average": "27.6798",
      "volume": "11299",
      "turnover": "312753.85",
      "trades": "57"
    },
    {
      "date": "2023-03-01",
      "bid": "27.45",
      "ask": "27.80",
      "open": "27.45",
      "high": "27.80",
      "low": "27.25",
      "close": "27.75",
      "average": "27.3891",
      "volume": "7398",
      "turnover": "203204.6",
      "trades": "25"
    },
    {
      "date": "2023-03-02",
      "bid": "27.40",
      "ask": "27.65",
      "open": "26.85",
      "high": "27.65",
      "low": "26.85",
      "close": "27.65",
      "average": "27.5292",
      "volume": "5509",
      "turnover": "151658.25",
      "trades": "31"
    },
    {
      "date": "2023-03-03",
      "bid": "27.00",
      "ask": "27.10",
      "open": "27.65",
      "high": "27.65",
      "low": "26.95",
      "close": "27.35",
      "average": "27.1536",
      "volume": "11827",
      "turnover": "321302.45",
      "trades": "45"
    },
    {
      "date": "2023-03-06",
      "bid": "27.20",
      "ask": "27.35",
      "open": "27.35",
      "high": "27.35",
      "low": "27.05",
      "close": "27.30",
      "average": "27.1859",
      "volume": "2561",
      "turnover": "69712.15",
      "trades": "27"
    },
    {
      "date": "2023-03-07",
      "bid": "27.05",
      "ask": "27.30",
      "open": "27.30",
      "high": "27.50",
      "low": "27.05",
      "close": "27.05",
      "average": "27.1772",
      "volume": "4328",
      "turnover": "117779",
      "trades": "33"
    },
    {
      "date": "2023-03-08",
      "bid": "27.00",
      "ask": "27.10",
      "open": "26.95",
      "high": "28.35",
      "low": "26.95",
      "close": "27.00",
      "average": "27.4188",
      "volume": "86710",
      "turnover": "2376915.15",
      "trades": "70"
    },
    {
      "date": "2023-03-09",
      "bid": "27.15",
      "ask": "27.30",
      "open": "27.50",
      "high": "27.50",
      "low": "26.85",
      "close": "27.25",
      "average": "27.0641",
      "volume": "4751",
      "turnover": "128581.5",
      "trades": "28"
    },
    {
      "date": "2023-03-10",
      "bid": "25.95",
      "ask": "26.70",
      "open": "26.45",
      "high": "26.65",
      "low": "25.00",
      "close": "26.00",
      "average": "26.4036",
      "volume": "58258",
      "turnover": "1538221.6",
      "trades": "45"
    },
    {
      "date": "2023-03-13",
      "bid": "25.55",
      "ask": "25.95",
      "open": "25.00",
      "high": "25.95",
      "low": "24.10",
      "close": "25.95",
      "average": "25.3878",
      "volume": "33998",
      "turnover": "863132.75",
      "trades": "111"
    },
    {
      "date": "2023-03-14",
      "bid": "26.60",
      "ask": "27.00",
      "open": "26.00",
      "high": "26.80",
      "low": "26.00",
      "close": "26.80",
      "average": "26.4971",
      "volume": "18021",
      "turnover": "477503.45",
      "trades": "32"
    },
    {
      "date": "2023-03-15",
      "bid": "26.00",
      "ask": "26.10",
      "open": "26.80",
      "high": "26.80",
      "low": "25.45",
      "close": "26.30",
      "average": "26.0346",
      "volume": "9053",
      "turnover": "235691.3",
      "trades": "30"
    },
    {
      "date": "2023-03-16",
      "bid": "25.80",
      "ask": "26.30",
      "open": "27.25",
      "high": "27.25",
      "low": "26.25",
      "close": "26.30",
      "average": "26.4592",
      "volume": "2626",
      "turnover": "69481.75",
      "trades": "9"
    },
    {
      "date": "2023-03-17",
      "bid": "25.80",
      "ask": "26.50",
      "open": "25.85",
      "high": "27.25",
      "low": "25.25",
      "close": "25.25",
      "average": "25.8252",
      "volume": "6775",
      "turnover": "174965.4",
      "trades": "29"
    },
    {
      "date": "2023-03-20",
      "bid": "23.55",
      "ask": "23.95",
      "open": "25.25",
      "high": "25.25",
      "low": "23.40",
      "close": "24.20",
      "average": "24.4196",
      "volume": "64586",
      "turnover": "1575286.24",
      "trades": "138"
    },
    {
      "date": "2023-03-21",
      "bid": "24.00",
      "ask": "24.30",
      "open": "24.50",
      "high": "24.70",
      "low": "23.60",
      "close": "24.15",
      "average": "24.3139",
      "volume": "41434",
      "turnover": "1007583.65",
      "trades": "68"
    },
    {
      "date": "2023-03-22",
      "bid": "23.00",
      "ask": "23.25",
      "open": "23.75",
      "high": "24.10",
      "low": "22.65",
      "close": "23.10",
      "average": "23.1793",
      "volume": "44055",
      "turnover": "1021462.05",
      "trades": "99"
    },
    {
      "date": "2023-03-23",
      "bid": "22.70",
      "ask": "23.00",
      "open": "23.40",
      "high": "23.45",
      "low": "22.30",
      "close": "23.10",
      "average": "22.8346",
      "volume": "44666",
      "turnover": "1019884.83",
      "trades": "111"
    },
    {
      "date": "2023-03-24",
      "bid": "22.80",
      "ask": "22.85",
      "open": "23.00",
      "high": "23.00",
      "low": "22.60",
      "close": "22.80",
      "average": "22.8031",
      "volume": "14195",
      "turnover": "323693.05",
      "trades": "68"
    },
    {
      "date": "2023-03-27",
      "bid": "23.35",
      "ask": "23.45",
      "open": "22.85",
      "high": "23.50",
      "low": "22.85",
      "close": "23.20",
      "average": "23.3778",
      "volume": "18106",
      "turnover": "423278.7",
      "trades": "44"
    },
    {
      "date": "2023-03-28",
      "bid": "22.45",
      "ask": "22.95",
      "open": "22.85",
      "high": "23.65",
      "low": "22.45",
      "close": "22.50",
      "average": "22.8729",
      "volume": "4621",
      "turnover": "105695.45",
      "trades": "44"
    },
    {
      "date": "2023-03-29",
      "bid": "22.75",
      "ask": "23.00",
      "open": "22.50",
      "high": "23.10",
      "low": "22.50",
      "close": "22.75",
      "average": "22.8919",
      "volume": "13140",
      "turnover": "300799.65",
      "trades": "39"
    },
    {
      "date": "2023-03-30",
      "bid": "23.15",
      "ask": "23.45",
      "open": "23.45",
      "high": "24.00",
      "low": "23.05",
      "close": "23.45",
      "average": "23.499",
      "volume": "1229603",
      "turnover": "28894337.3",
      "trades": "64"
    },
    {
      "date": "2023-03-31",
      "bid": "24.45",
      "ask": "24.95",
      "open": "24.45",
      "high": "24.95",
      "low": "23.35",
      "close": "24.70",
      "average": "24.0468",
      "volume": "65433",
      "turnover": "1573453.95",
      "trades": "59"
    },
    {
      "date": "2023-04-03",
      "bid": "24.05",
      "ask": "24.70",
      "open": "24.95",
      "high": "24.95",
      "low": "24.05",
      "close": "24.50",
      "average": "24.5253",
      "volume": "8862",
      "turnover": "217343.55",
      "trades": "25"
    },
    {
      "date": "2023-04-04",
      "bid": "25.70",
      "ask": "26.15",
      "open": "24.50",
      "high": "26.45",
      "low": "24.50",
      "close": "26.10",
      "average": "25.6975",
      "volume": "39194",
      "turnover": "1007187.05",
      "trades": "49"
    },
    {
      "date": "2023-04-05",
      "bid": "25.50",
      "ask": "26.15",
      "open": "26.15",
      "high": "26.15",
      "low": "25.40",
      "close": "26.15",
      "average": "25.8722",
      "volume": "19134",
      "turnover": "495038.9",
      "trades": "32"
    },
    {
      "date": "2023-04-06",
      "bid": "26.00",
      "ask": "26.15",
      "open": "25.50",
      "high": "26.15",
      "low": "25.50",
      "close": "26.15",
      "average": "25.7039",
      "volume": "6393",
      "turnover": "164325.35",
      "trades": "8"
    },
    {
      "date": "2023-04-11",
      "bid": "25.65",
      "ask": "26.10",
      "open": "26.10",
      "high": "26.10",
      "low": "25.60",
      "close": "26.10",
      "average": "25.7142",
      "volume": "3526",
      "turnover": "90668.3",
      "trades": "15"
    },
    {
      "date": "2023-04-12",
      "bid": "27.60",
      "ask": "27.80",
      "open": "25.90",
      "high": "28.35",
      "low": "25.70",
      "close": "27.80",
      "average": "27.1078",
      "volume": "136225",
      "turnover": "3692758",
      "trades": "43"
    },
    {
      "date": "2023-04-13",
      "bid": "26.05",
      "ask": "27.40",
      "open": "27.80",
      "high": "27.80",
      "low": "25.80",
      "close": "27.35",
      "average": "26.7371",
      "volume": "17560",
      "turnover": "469503.45",
      "trades": "66"
    },
    {
      "date": "2023-04-14",
      "bid": "27.50",
      "ask": "27.90",
      "open": "27.35",
      "high": "27.95",
      "low": "27.35",
      "close": "27.90",
      "average": "27.5461",
      "volume": "30901",
      "turnover": "851200.6",
      "trades": "28"
    },
    {
      "date": "2023-04-17",
      "bid": "27.00",
      "ask": "27.10",
      "open": "27.90",
      "high": "27.90",
      "low": "26.50",
      "close": "27.00",
      "average": "27.1037",
      "volume": "20403",
      "turnover": "552996.55",
      "trades": "35"
    },
    {
      "date": "2023-04-18",
      "bid": "27.00",
      "ask": "27.15",
      "open": "27.00",
      "high": "27.30",
      "low": "26.65",
      "close": "27.05",
      "average": "27.1772",
      "volume": "12679",
      "turnover": "344579.7",
      "trades": "21"
    },
    {
      "date": "2023-04-19",
      "bid": "27.30",
      "ask": "27.50",
      "open": "26.95",
      "high": "27.65",
      "low": "26.45",
      "close": "27.45",
      "average": "27.0619",
      "volume": "16708",
      "turnover": "452150.35",
      "trades": "23"
    },
    {
      "date": "2023-04-20",
      "bid": "27.05",
      "ask": "27.50",
      "open": "27.00",
      "high": "27.45",
      "low": "26.95",
      "close": "27.45",
      "average": "27.2114",
      "volume": "3859",
      "turnover": "105008.9",
      "trades": "16"
    },
    {
      "date": "2023-04-21",
      "bid": "27.10",
      "ask": "27.50",
      "open": "27.90",
      "high": "27.95",
      "low": "26.90",
      "close": "27.45",
      "average": "27.3755",
      "volume": "286",
      "turnover": "7829.4",
      "trades": "17"
    },
    {
      "date": "2023-04-24",
      "bid": "27.35",
      "ask": "27.50",
      "open": "27.35",
      "high": "27.90",
      "low": "27.35",
      "close": "27.45",
      "average": "27.5588",
      "volume": "35676",
      "turnover": "983144.5",
      "trades": "35"
    },
    {
      "date": "2023-04-25",
      "bid": "26.55",
      "ask": "26.90",
      "open": "26.90",
      "high": "27.30",
      "low": "26.40",
      "close": "26.95",
      "average": "26.5391",
      "volume": "19707",
      "turnover": "523005.2",
      "trades": "25"
    },
    {
      "date": "2023-04-26",
      "bid": "27.00",
      "ask": "27.20",
      "open": "27.45",
      "high": "27.50",
      "low": "26.80",
      "close": "27.20",
      "average": "27.0166",
      "volume": "219279",
      "turnover": "5924180.1",
      "trades": "22"
    },
    {
      "date": "2023-04-27",
      "bid": "27.20",
      "ask": "27.40",
      "open": "27.50",
      "high": "27.50",
      "low": "27.10",
      "close": "27.35",
      "average": "27.476",
      "volume": "70030",
      "turnover": "1924143.35",
      "trades": "22"
    },
    {
      "date": "2023-04-28",
      "bid": "26.85",
      "ask": "27.30",
      "open": "27.40",
      "high": "27.40",
      "low": "26.50",
      "close": "27.25",
      "average": "26.98",
      "volume": "43245",
      "turnover": "1166752",
      "trades": "34"
    },
    {
      "date": "2023-05-02",
      "bid": "26.10",
      "ask": "26.20",
      "open": "27.25",
      "high": "27.25",
      "low": "25.70",
      "close": "26.15",
      "average": "26.6047",
      "volume": "21395",
      "turnover": "569208.25",
      "trades": "45"
    },
    {
      "date": "2023-05-03",
      "bid": "26.10",
      "ask": "26.45",
      "open": "26.10",
      "high": "26.45",
      "low": "25.70",
      "close": "26.45",
      "average": "25.8444",
      "volume": "4266",
      "turnover": "110252.25",
      "trades": "15"
    },
    {
      "date": "2023-05-04",
      "bid": "25.40",
      "ask": "25.70",
      "open": "26.00",
      "high": "26.00",
      "low": "25.35",
      "close": "25.65",
      "average": "25.7316",
      "volume": "15920",
      "turnover": "409647.1",
      "trades": "55"
    },
    {
      "date": "2023-05-05",
      "bid": "25.60",
      "ask": "25.80",
      "open": "25.70",
      "high": "25.80",
      "low": "25.20",
      "close": "25.75",
      "average": "25.7144",
      "volume": "3672",
      "turnover": "94423.1",
      "trades": "20"
    },
    {
      "date": "2023-05-08",
      "bid": "25.20",
      "ask": "25.30",
      "open": "25.45",
      "high": "26.75",
      "low": "25.10",
      "close": "25.20",
      "average": "25.4031",
      "volume": "19905",
      "turnover": "505649.15",
      "trades": "47"
    },
    {
      "date": "2023-05-09",
      "bid": "24.30",
      "ask": "24.75",
      "open": "25.15",
      "high": "25.15",
      "low": "23.70",
      "close": "24.45",
      "average": "24.636",
      "volume": "27623",
      "turnover": "680520",
      "trades": "45"
    },
    {
      "date": "2023-05-10",
      "bid": "25.20",
      "ask": "25.45",
      "open": "24.55",
      "high": "25.40",
      "low": "24.35",
      "close": "25.40",
      "average": "24.7439",
      "volume": "4301",
      "turnover": "106423.65",
      "trades": "26"
    },
    {
      "date": "2023-05-11",
      "bid": "25.35",
      "ask": "25.75",
      "open": "25.30",
      "high": "25.75",
      "low": "24.90",
      "close": "25.35",
      "average": "25.3736",
      "volume": "17946",
      "turnover": "455354.6",
      "trades": "53"
    },
    {
      "date": "2023-05-12",
      "bid": "24.75",
      "ask": "25.00",
      "open": "25.70",
      "high": "25.70",
      "low": "24.00",
      "close": "24.85",
      "average": "24.6471",
      "volume": "23413",
      "turnover": "577062.15",
      "trades": "40"
    },
    {
      "date": "2023-05-15",
      "bid": "25.25",
      "ask": "25.75",
      "open": "24.95",
      "high": "25.50",
      "low": "24.00",
      "close": "25.30",
      "average": "24.8559",
      "volume": "23163",
      "turnover": "575736.15",
      "trades": "53"
    },
    {
      "date": "2023-05-16",
      "bid": "24.85",
      "ask": "25.25",
      "open": "24.30",
      "high": "25.35",
      "low": "24.30",
      "close": "25.00",
      "average": "24.9698",
      "volume": "25744",
      "turnover": "642823.35",
      "trades": "41"
    },
    {
      "date": "2023-05-17",
      "bid": "25.05",
      "ask": "25.40",
      "open": "25.00",
      "high": "25.40",
      "low": "25.00",
      "close": "25.05",
      "average": "25.0655",
      "volume": "377",
      "turnover": "9449.7",
      "trades": "7"
    },
    {
      "date": "2023-05-19",
      "bid": "25.50",
      "ask": "25.90",
      "open": "25.45",
      "high": "26.25",
      "low": "24.55",
      "close": "25.70",
      "average": "24.8004",
      "volume": "10664",
      "turnover": "264471.05",
      "trades": "34"
    },
    {
      "date": "2023-05-22",
      "bid": "26.10",
      "ask": "26.50",
      "open": "25.50",
      "high": "26.50",
      "low": "24.95",
      "close": "26.50",
      "average": "25.1838",
      "volume": "20651",
      "turnover": "520070.65",
      "trades": "30"
    },
    {
      "date": "2023-05-23",
      "bid": "25.65",
      "ask": "25.95",
      "open": "25.40",
      "high": "26.00",
      "low": "25.40",
      "close": "26.00",
      "average": "25.7773",
      "volume": "2608",
      "turnover": "67227.1",
      "trades": "23"
    },
    {
      "date": "2023-05-24",
      "bid": "25.50",
      "ask": "26.00",
      "open": "25.65",
      "high": "26.45",
      "low": "25.25",
      "close": "25.40",
      "average": "25.8822",
      "volume": "15561",
      "turnover": "402753.2",
      "trades": "43"
    },
    {
      "date": "2023-05-25",
      "bid": "25.00",
      "ask": "25.40",
      "open": "25.40",
      "high": "25.40",
      "low": "25.00",
      "close": "25.35",
      "average": "25.1391",
      "volume": "3998",
      "turnover": "100506.25",
      "trades": "20"
    },
    {
      "date": "2023-05-26",
      "bid": "26.00",
      "ask": "26.45",
      "open": "25.40",
      "high": "26.05",
      "low": "25.00",
      "close": "26.05",
      "average": "25.5574",
      "volume": "6365",
      "turnover": "162672.65",
      "trades": "23"
    },
    {
      "date": "2023-05-29",
      "bid": "25.80",
      "ask": "26.10",
      "open": "26.05",
      "high": "26.30",
      "low": "25.80",
      "close": "26.10",
      "average": "25.9695",
      "volume": "8477",
      "turnover": "220143.75",
      "trades": "17"
    },
    {
      "date": "2023-05-30",
      "bid": "25.45",
      "ask": "25.75",
      "open": "26.45",
      "high": "26.45",
      "low": "25.20",
      "close": "25.95",
      "average": "25.6211",
      "volume": "37410",
      "turnover": "958484.35",
      "trades": "51"
    },
    {
      "date": "2023-05-31",
      "bid": "25.65",
      "ask": "25.95",
      "open": "25.95",
      "high": "25.95",
      "low": "25.60",
      "close": "25.60",
      "average": "25.6632",
      "volume": "2847",
      "turnover": "73063",
      "trades": "15"
    },
    {
      "date": "2023-06-01",
      "bid": "24.75",
      "ask": "25.00",
      "open": "25.25",
      "high": "25.25",
      "low": "24.75",
      "close": "25.00",
      "average": "24.9532",
      "volume": "33544",
      "turnover": "837029.25",
      "trades": "32"
    },
    {
      "date": "2023-06-02",
      "bid": "25.00",
      "ask": "25.20",
      "open": "24.75",
      "high": "25.75",
      "low": "24.75",
      "close": "25.20",
      "average": "25.2204",
      "volume": "23750",
      "turnover": "598984.65",
      "trades": "46"
    },
    {
      "date": "2023-06-05",
      "bid": "25.10",
      "ask": "25.20",
      "open": "25.20",
      "high": "25.60",
      "low": "24.95",
      "close": "25.20",
      "average": "25.1291",
      "volume": "17412",
      "turnover": "437547.9",
      "trades": "28"
    },
    {
      "date": "2023-06-07",
      "bid": "24.80",
      "ask": "25.70",
      "open": "25.60",
      "high": "25.90",
      "low": "24.75",
      "close": "25.65",
      "average": "24.9117",
      "volume": "22015",
      "turnover": "548430.3",
      "trades": "23"
    },
    {
      "date": "2023-06-08",
      "bid": "25.20",
      "ask": "25.60",
      "open": "25.45",
      "high": "25.65",
      "low": "25.20",
      "close": "25.65",
      "average": "25.2861",
      "volume": "27723",
      "turnover": "701006.15",
      "trades": "23"
    },
    {
      "date": "2023-06-09",
      "bid": "25.35",
      "ask": "25.65",
      "open": "25.70",
      "high": "25.70",
      "low": "25.35",
      "close": "25.65",
      "average": "25.4737",
      "volume": "6898",
      "turnover": "175717.65",
      "trades": "15"
    },
    {
      "date": "2023-06-12",
      "bid": "25.35",
      "ask": "25.65",
      "open": "25.35",
      "high": "25.65",
      "low": "24.75",
      "close": "25.50",
      "average": "25.2009",
      "volume": "23672",
      "turnover": "596556.65",
      "trades": "40"
    },
    {
      "date": "2023-06-13",
      "bid": "25.45",
      "ask": "25.50",
      "open": "25.75",
      "high": "25.75",
      "low": "25.10",
      "close": "25.50",
      "average": "25.4734",
      "volume": "6333",
      "turnover": "161322.95",
      "trades": "14"
    },
    {
      "date": "2023-06-14",
      "bid": "25.50",
      "ask": "25.70",
      "open": "25.50",
      "high": "25.70",
      "low": "25.50",
      "close": "25.70",
      "average": "25.6354",
      "volume": "2156",
      "turnover": "55270",
      "trades": "21"
    },
    {
      "date": "2023-06-15",
      "bid": "25.40",
      "ask": "25.90",
      "open": "25.70",
      "high": "26.80",
      "low": "25.20",
      "close": "26.20",
      "average": "25.6203",
      "volume": "34595",
      "turnover": "886334",
      "trades": "42"
    },
    {
      "date": "2023-06-16",
      "bid": "25.90",
      "ask": "26.45",
      "open": "26.40",
      "high": "26.70",
      "low": "25.70",
      "close": "26.70",
      "average": "26.228",
      "volume": "183658",
      "turnover": "4816984.65",
      "trades": "31"
    },
    {
      "date": "2023-06-19",
      "bid": "26.15",
      "ask": "26.55",
      "open": "26.60",
      "high": "26.60",
      "low": "26.10",
      "close": "26.15",
      "average": "26.2856",
      "volume": "73297",
      "turnover": "1926652.2",
      "trades": "20"
    },
    {
      "date": "2023-06-20",
      "bid": "25.60",
      "ask": "25.70",
      "open": "26.15",
      "high": "26.40",
      "low": "25.50",
      "close": "25.75",
      "average": "26.0098",
      "volume": "139199",
      "turnover": "3620254.1",
      "trades": "41"
    },
    {
      "date": "2023-06-21",
      "bid": "25.30",
      "ask": "25.45",
      "open": "26.10",
      "high": "26.10",
      "low": "25.30",
      "close": "25.40",
      "average": "25.7755",
      "volume": "19684",
      "turnover": "507364.7",
      "trades": "20"
    },
    {
      "date": "2023-06-22",
      "bid": "25.30",
      "ask": "25.55",
      "open": "26.05",
      "high": "26.10",
      "low": "25.30",
      "close": "25.30",
      "average": "25.6929",
      "volume": "16043",
      "turnover": "412190.4",
      "trades": "25"
    },
    {
      "date": "2023-06-26",
      "bid": "25.00",
      "ask": "25.30",
      "open": "25.30",
      "high": "26.55",
      "low": "24.90",
      "close": "26.55",
      "average": "25.0996",
      "volume": "148247",
      "turnover": "3720940.05",
      "trades": "42"
    },
    {
      "date": "2023-06-27",
      "bid": "25.50",
      "ask": "25.65",
      "open": "26.55",
      "high": "26.55",
      "low": "25.30",
      "close": "25.65",
      "average": "25.6733",
      "volume": "30450",
      "turnover": "781751.15",
      "trades": "49"
    },
    {
      "date": "2023-06-28",
      "bid": "25.50",
      "ask": "25.90",
      "open": "25.45",
      "high": "26.45",
      "low": "25.275",
      "close": "25.85",
      "average": "25.674",
      "volume": "190605",
      "turnover": "4893240.65",
      "trades": "20"
    },
    {
      "date": "2023-06-29",
      "bid": "25.60",
      "ask": "25.95",
      "open": "25.80",
      "high": "25.95",
      "low": "25.50",
      "close": "25.95",
      "average": "25.6646",
      "volume": "19308",
      "turnover": "495532.1",
      "trades": "26"
    },
    {
      "date": "2023-06-30",
      "bid": "25.95",
      "ask": "26.45",
      "open": "26.20",
      "high": "26.50",
      "low": "26.20",
      "close": "26.45",
      "average": "26.3888",
      "volume": "51040",
      "turnover": "1346884.6",
      "trades": "43"
    },
    {
      "date": "2023-07-03",
      "bid": "26.50",
      "ask": "26.70",
      "open": "26.50",
      "high": "27.05",
      "low": "26.50",
      "close": "26.75",
      "average": "26.8391",
      "volume": "7731",
      "turnover": "207493.35",
      "trades": "22"
    },
    {
      "date": "2023-07-04",
      "bid": "26.75",
      "ask": "26.95",
      "open": "26.90",
      "high": "26.95",
      "low": "26.40",
      "close": "26.75",
      "average": "26.8858",
      "volume": "12514",
      "turnover": "336448.55",
      "trades": "27"
    },
    {
      "date": "2023-07-05",
      "bid": "26.60",
      "ask": "26.95",
      "open": "26.75",
      "high": "27.00",
      "low": "26.75",
      "close": "27.00",
      "average": "26.956",
      "volume": "6316",
      "turnover": "170254.4",
      "trades": "13"
    },
    {
      "date": "2023-07-06",
      "bid": "26.60",
      "ask": "27.00",
      "open": "26.95",
      "high": "27.00",
      "low": "26.60",
      "close": "27.00",
      "average": "26.9704",
      "volume": "28877",
      "turnover": "778825.65",
      "trades": "25"
    },
    {
      "date": "2023-07-07",
      "bid": "26.60",
      "ask": "27.00",
      "open": "26.55",
      "high": "27.00",
      "low": "26.55",
      "close": "27.00",
      "average": "26.8113",
      "volume": "861",
      "turnover": "23084.5",
      "trades": "18"
    },
    {
      "date": "2023-07-10",
      "bid": "26.35",
      "ask": "26.60",
      "open": "27.05",
      "high": "27.05",
      "low": "26.35",
      "close": "26.60",
      "average": "26.6263",
      "volume": "3543",
      "turnover": "94336.9",
      "trades": "12"
    },
    {
      "date": "2023-07-11",
      "bid": "26.40",
      "ask": "26.75",
      "open": "26.90",
      "high": "26.90",
      "low": "26.35",
      "close": "26.45",
      "average": "26.4637",
      "volume": "1849",
      "turnover": "48931.45",
      "trades": "13"
    },
    {
      "date": "2023-07-12",
      "bid": "26.30",
      "ask": "26.45",
      "open": "26.45",
      "high": "26.85",
      "low": "26.30",
      "close": "26.50",
      "average": "26.425",
      "volume": "28700",
      "turnover": "758396.35",
      "trades": "23"
    },
    {
      "date": "2023-07-13",
      "bid": "26.80",
      "ask": "26.85",
      "open": "26.50",
      "high": "26.80",
      "low": "26.50",
      "close": "26.80",
      "average": "26.7589",
      "volume": "11849",
      "turnover": "317065.75",
      "trades": "19"
    },
    {
      "date": "2023-07-14",
      "bid": "26.55",
      "ask": "26.85",
      "open": "26.00",
      "high": "27.00",
      "low": "25.80",
      "close": "26.85",
      "average": "26.3192",
      "volume": "43587",
      "turnover": "1159791.05",
      "trades": "30"
    },
    {
      "date": "2023-07-17",
      "bid": "27.05",
      "ask": "27.35",
      "open": "27.00",
      "high": "27.50",
      "low": "26.95",
      "close": "27.40",
      "average": "27.3174",
      "volume": "46964",
      "turnover": "1282877.7",
      "trades": "61"
    },
    {
      "date": "2023-07-18",
      "bid": "27.15",
      "ask": "27.20",
      "open": "27.35",
      "high": "27.50",
      "low": "27.10",
      "close": "27.20",
      "average": "27.2457",
      "volume": "26042",
      "turnover": "709532.05",
      "trades": "14"
    },
    {
      "date": "2023-07-19",
      "bid": "27.20",
      "ask": "27.40",
      "open": "27.40",
      "high": "27.40",
      "low": "27.20",
      "close": "27.40",
      "average": "27.2787",
      "volume": "4176",
      "turnover": "113915.75",
      "trades": "23"
    },
    {
      "date": "2023-07-20",
      "bid": "27.60",
      "ask": "27.95",
      "open": "26.45",
      "high": "28.55",
      "low": "26.45",
      "close": "27.80",
      "average": "27.3917",
      "volume": "157915",
      "turnover": "4325514.75",
      "trades": "40"
    },
    {
      "date": "2023-07-21",
      "bid": "27.20",
      "ask": "27.45",
      "open": "27.50",
      "high": "27.70",
      "low": "27.10",
      "close": "27.45",
      "average": "27.512",
      "volume": "20517",
      "turnover": "564463.55",
      "trades": "27"
    },
    {
      "date": "2023-07-24",
      "bid": "27.50",
      "ask": "27.60",
      "open": "27.80",
      "high": "28.05",
      "low": "27.50",
      "close": "27.60",
      "average": "27.7565",
      "volume": "20353",
      "turnover": "564927.1",
      "trades": "17"
    },
    {
      "date": "2023-07-25",
      "bid": "27.50",
      "ask": "27.85",
      "open": "27.50",
      "high": "27.95",
      "low": "27.50",
      "close": "27.90",
      "average": "27.5934",
      "volume": "1346",
      "turnover": "37140.65",
      "trades": "15"
    },
    {
      "date": "2023-07-26",
      "bid": "27.35",
      "ask": "27.80",
      "open": "28.25",
      "high": "28.25",
      "low": "27.45",
      "close": "27.75",
      "average": "27.5026",
      "volume": "6664",
      "turnover": "183277.65",
      "trades": "19"
    },
    {
      "date": "2023-07-27",
      "bid": "28.35",
      "ask": "28.45",
      "open": "28.25",
      "high": "28.55",
      "low": "28.05",
      "close": "28.50",
      "average": "28.3437",
      "volume": "22157",
      "turnover": "628011.6",
      "trades": "70"
    },
    {
      "date": "2023-07-28",
      "bid": "28.00",
      "ask": "28.40",
      "open": "28.45",
      "high": "28.45",
      "low": "27.15",
      "close": "27.15",
      "average": "28.3119",
      "volume": "5503",
      "turnover": "155800.65",
      "trades": "28"
    },
    {
      "date": "2023-07-31",
      "bid": "28.00",
      "ask": "28.40",
      "open": "28.00",
      "high": "28.40",
      "low": "27.45",
      "close": "28.35",
      "average": "28.0497",
      "volume": "6513",
      "turnover": "182687.65",
      "trades": "43"
    },
    {
      "date": "2023-08-01",
      "bid": "28.20",
      "ask": "28.35",
      "open": "28.40",
      "high": "28.40",
      "low": "28.20",
      "close": "28.40",
      "average": "28.2554",
      "volume": "5618",
      "turnover": "158739.1",
      "trades": "34"
    },
    {
      "date": "2023-08-02",
      "bid": "27.95",
      "ask": "28.30",
      "open": "28.40",
      "high": "28.40",
      "low": "27.80",
      "close": "28.35",
      "average": "28.0098",
      "volume": "10575",
      "turnover": "296203.85",
      "trades": "19"
    },
    {
      "date": "2023-08-03",
      "bid": "28.20",
      "ask": "28.35",
      "open": "28.05",
      "high": "28.35",
      "low": "28.05",
      "close": "28.35",
      "average": "28.1213",
      "volume": "5998",
      "turnover": "168671.8",
      "trades": "25"
    },
    {
      "date": "2023-08-04",
      "bid": "28.15",
      "ask": "28.35",
      "open": "27.90",
      "high": "28.40",
      "low": "27.90",
      "close": "28.40",
      "average": "28.1186",
      "volume": "5052",
      "turnover": "142055.2",
      "trades": "38"
    },
    {
      "date": "2023-08-07",
      "bid": "28.30",
      "ask": "28.35",
      "open": "27.70",
      "high": "28.35",
      "low": "27.00",
      "close": "28.35",
      "average": "28.0306",
      "volume": "13469",
      "turnover": "377544.2",
      "trades": "20"
    },
    {
      "date": "2023-08-08",
      "bid": "29.00",
      "ask": "29.10",
      "open": "29.10",
      "high": "29.50",
      "low": "29.00",
      "close": "29.10",
      "average": "29.0631",
      "volume": "13618",
      "turnover": "395781.7",
      "trades": "35"
    },
    {
      "date": "2023-08-09",
      "bid": "28.45",
      "ask": "28.90",
      "open": "28.95",
      "high": "28.95",
      "low": "28.45",
      "close": "28.90",
      "average": "28.63",
      "volume": "2302",
      "turnover": "65906.2",
      "trades": "21"
    },
    {
      "date": "2023-08-10",
      "bid": "28.60",
      "ask": "29.20",
      "open": "27.60",
      "high": "29.25",
      "low": "27.60",
      "close": "29.20",
      "average": "28.6636",
      "volume": "9133",
      "turnover": "261784.25",
      "trades": "40"
    },
    {
      "date": "2023-08-11",
      "bid": "28.50",
      "ask": "28.95",
      "open": "28.55",
      "high": "29.10",
      "low": "28.35",
      "close": "28.55",
      "average": "28.9082",
      "volume": "6548",
      "turnover": "189290.75",
      "trades": "27"
    },
    {
      "date": "2023-08-14",
      "bid": "28.75",
      "ask": "29.30",
      "open": "28.55",
      "high": "29.25",
      "low": "28.05",
      "close": "28.20",
      "average": "28.2185",
      "volume": "98262",
      "turnover": "2772802.2",
      "trades": "41"
    },
    {
      "date": "2023-08-15",
      "bid": "28.80",
      "ask": "29.15",
      "open": "28.05",
      "high": "29.30",
      "low": "28.05",
      "close": "29.15",
      "average": "28.5018",
      "volume": "229123",
      "turnover": "6530409.55",
      "trades": "26"
    },
    {
      "date": "2023-08-16",
      "bid": "28.80",
      "ask": "29.10",
      "open": "29.15",
      "high": "29.50",
      "low": "28.80",
      "close": "29.10",
      "average": "29.283",
      "volume": "7799",
      "turnover": "228378.15",
      "trades": "25"
    },
    {
      "date": "2023-08-17",
      "bid": "28.25",
      "ask": "28.65",
      "open": "29.25",
      "high": "29.25",
      "low": "28.65",
      "close": "28.70",
      "average": "28.7153",
      "volume": "1842",
      "turnover": "52893.6",
      "trades": "19"
    },
    {
      "date": "2023-08-18",
      "bid": "28.15",
      "ask": "28.55",
      "open": "28.00",
      "high": "28.70",
      "low": "27.75",
      "close": "28.40",
      "average": "28.168",
      "volume": "6472",
      "turnover": "182303.25",
      "trades": "24"
    },
    {
      "date": "2023-08-21",
      "bid": "27.45",
      "ask": "27.85",
      "open": "28.40",
      "high": "28.40",
      "low": "26.60",
      "close": "27.90",
      "average": "27.1145",
      "volume": "3055",
      "turnover": "82834.85",
      "trades": "25"
    },
    {
      "date": "2023-08-22",
      "bid": "26.90",
      "ask": "27.20",
      "open": "27.30",
      "high": "27.50",
      "low": "26.90",
      "close": "27.45",
      "average": "27.1798",
      "volume": "6720",
      "turnover": "182648.05",
      "trades": "21"
    },
    {
      "date": "2023-08-23",
      "bid": "28.05",
      "ask": "28.50",
      "open": "27.45",
      "high": "29.60",
      "low": "26.85",
      "close": "29.60",
      "average": "28.5129",
      "volume": "17081",
      "turnover": "487029.05",
      "trades": "32"
    },
    {
      "date": "2023-08-24",
      "bid": "27.85",
      "ask": "29.20",
      "open": "30.90",
      "high": "32.00",
      "low": "28.25",
      "close": "32.00",
      "average": "29.4974",
      "volume": "16885",
      "turnover": "498050.3",
      "trades": "65"
    },
    {
      "date": "2023-08-25",
      "bid": "29.40",
      "ask": "29.90",
      "open": "30.90",
      "high": "30.90",
      "low": "28.90",
      "close": "30.00",
      "average": "30.207",
      "volume": "21116",
      "turnover": "637851.3",
      "trades": "64"
    },
    {
      "date": "2023-08-28",
      "bid": "28.90",
      "ask": "29.30",
      "open": "30.00",
      "high": "30.00",
      "low": "29.10",
      "close": "29.35",
      "average": "29.4179",
      "volume": "5187",
      "turnover": "152590.5",
      "trades": "38"
    },
    {
      "date": "2023-08-29",
      "bid": "28.80",
      "ask": "29.25",
      "open": "28.30",
      "high": "29.25",
      "low": "28.25",
      "close": "29.25",
      "average": "28.6685",
      "volume": "1563",
      "turnover": "44808.9",
      "trades": "25"
    },
    {
      "date": "2023-08-30",
      "bid": "28.45",
      "ask": "28.90",
      "open": "29.10",
      "high": "29.25",
      "low": "28.45",
      "close": "29.25",
      "average": "28.7302",
      "volume": "230",
      "turnover": "6607.95",
      "trades": "11"
    },
    {
      "date": "2023-08-31",
      "bid": "28.80",
      "ask": "29.20",
      "open": "28.40",
      "high": "29.25",
      "low": "28.05",
      "close": "29.20",
      "average": "28.6061",
      "volume": "5798",
      "turnover": "165857.9",
      "trades": "27"
    },
    {
      "date": "2023-09-01",
      "bid": "28.60",
      "ask": "29.05",
      "open": "28.10",
      "high": "29.40",
      "low": "28.10",
      "close": "29.05",
      "average": "28.8897",
      "volume": "28935",
      "turnover": "835922.95",
      "trades": "34"
    },
    {
      "date": "2023-09-04",
      "bid": "28.00",
      "ask": "28.80",
      "open": "28.75",
      "high": "29.40",
      "low": "28.30",
      "close": "29.00",
      "average": "28.9697",
      "volume": "3018",
      "turnover": "87430.55",
      "trades": "17"
    },
    {
      "date": "2023-09-05",
      "bid": "27.25",
      "ask": "28.90",
      "open": "28.70",
      "high": "28.90",
      "low": "27.55",
      "close": "27.55",
      "average": "28.137",
      "volume": "10198",
      "turnover": "286940.85",
      "trades": "26"
    },
    {
      "date": "2023-09-06",
      "bid": "27.20",
      "ask": "27.30",
      "open": "27.55",
      "high": "28.20",
      "low": "27.10",
      "close": "27.10",
      "average": "27.4593",
      "volume": "12657",
      "turnover": "347552.5",
      "trades": "47"
    },
    {
      "date": "2023-09-07",
      "bid": "27.10",
      "ask": "27.20",
      "open": "27.10",
      "high": "28.95",
      "low": "27.05",
      "close": "27.15",
      "average": "27.9337",
      "volume": "30576",
      "turnover": "854101.4",
      "trades": "67"
    },
    {
      "date": "2023-09-08",
      "bid": "26.60",
      "ask": "26.95",
      "open": "27.15",
      "high": "27.95",
      "low": "26.60",
      "close": "26.60",
      "average": "27.087",
      "volume": "9399",
      "turnover": "254590.6",
      "trades": "26"
    },
    {
      "date": "2023-09-11",
      "bid": "26.60",
      "ask": "27.05",
      "open": "26.60",
      "high": "27.60",
      "low": "26.50",
      "close": "27.00",
      "average": "26.9858",
      "volume": "71826",
      "turnover": "1938113",
      "trades": "96"
    },
    {
      "date": "2023-09-12",
      "bid": "26.30",
      "ask": "26.75",
      "open": "27.00",
      "high": "27.00",
      "low": "26.25",
      "close": "26.75",
      "average": "26.6494",
      "volume": "17866",
      "turnover": "476118.7",
      "trades": "50"
    },
    {
      "date": "2023-09-13",
      "bid": "27.35",
      "ask": "27.65",
      "open": "26.60",
      "high": "28.20",
      "low": "26.45",
      "close": "27.35",
      "average": "27.0875",
      "volume": "15192",
      "turnover": "411513.25",
      "trades": "31"
    },
    {
      "date": "2023-09-14",
      "bid": "27.40",
      "ask": "27.50",
      "open": "27.70",
      "high": "27.75",
      "low": "27.30",
      "close": "27.40",
      "average": "27.5704",
      "volume": "3276",
      "turnover": "90320.6",
      "trades": "20"
    },
    {
      "date": "2023-09-15",
      "bid": "27.50",
      "ask": "27.70",
      "open": "27.45",
      "high": "27.75",
      "low": "26.90",
      "close": "26.90",
      "average": "27.0406",
      "volume": "41185",
      "turnover": "1113668.25",
      "trades": "44"
    },
    {
      "date": "2023-09-18",
      "bid": "27.45",
      "ask": "27.75",
      "open": "27.40",
      "high": "27.90",
      "low": "26.90",
      "close": "27.45",
      "average": "27.383",
      "volume": "46785",
      "turnover": "1281112.7",
      "trades": "59"
    },
    {
      "date": "2023-09-19",
      "bid": "27.50",
      "ask": "27.90",
      "open": "27.45",
      "high": "28.10",
      "low": "27.40",
      "close": "27.75",
      "average": "27.6629",
      "volume": "6931",
      "turnover": "191731.35",
      "trades": "19"
    },
    {
      "date": "2023-09-20",
      "bid": "27.25",
      "ask": "27.70",
      "open": "27.20",
      "high": "28.55",
      "low": "27.15",
      "close": "27.50",
      "average": "27.6149",
      "volume": "15926468",
      "turnover": "410147500.6",
      "trades": "37"
    },
    {
      "date": "2023-09-21",
      "bid": "27.40",
      "ask": "28.10",
      "open": "27.50",
      "high": "28.35",
      "low": "27.05",
      "close": "27.45",
      "average": "27.8401",
      "volume": "67004",
      "turnover": "1865653.08",
      "trades": "141"
    },
    {
      "date": "2023-09-22",
      "bid": "27.45",
      "ask": "27.80",
      "open": "27.45",
      "high": "28.80",
      "low": "27.45",
      "close": "27.95",
      "average": "27.8035",
      "volume": "32037",
      "turnover": "890951.75",
      "trades": "97"
    },
    {
      "date": "2023-09-25",
      "bid": "27.05",
      "ask": "27.40",
      "open": "29.25",
      "high": "29.25",
      "low": "26.75",
      "close": "27.40",
      "average": "27.2551",
      "volume": "25718",
      "turnover": "700947.05",
      "trades": "68"
    },
    {
      "date": "2023-09-26",
      "bid": "26.15",
      "ask": "26.75",
      "open": "27.10",
      "high": "27.30",
      "low": "26.15",
      "close": "26.30",
      "average": "26.873",
      "volume": "24971",
      "turnover": "670712.75",
      "trades": "60"
    },
    {
      "date": "2023-09-27",
      "bid": "25.50",
      "ask": "25.65",
      "open": "25.00",
      "high": "26.15",
      "low": "25.00",
      "close": "25.95",
      "average": "25.7904",
      "volume": "33209",
      "turnover": "856473.95",
      "trades": "62"
    },
    {
      "date": "2023-09-28",
      "bid": "25.90",
      "ask": "26.30",
      "open": "26.50",
      "high": "27.05",
      "low": "25.40",
      "close": "26.75",
      "average": "26.6427",
      "volume": "5625",
      "turnover": "149865.2",
      "trades": "36"
    },
    {
      "date": "2023-09-29",
      "bid": "25.80",
      "ask": "26.00",
      "open": "27.20",
      "high": "27.20",
      "low": "25.95",
      "close": "26.20",
      "average": "26.1755",
      "volume": "622935",
      "turnover": "16052462.15",
      "trades": "38"
    },
    {
      "date": "2023-10-02",
      "bid": "25.35",
      "ask": "25.50",
      "open": "26.20",
      "high": "26.45",
      "low": "25.40",
      "close": "25.50",
      "average": "25.833",
      "volume": "22358",
      "turnover": "577574.95",
      "trades": "44"
    },
    {
      "date": "2023-10-03",
      "bid": "24.40",
      "ask": "24.75",
      "open": "25.35",
      "high": "25.35",
      "low": "24.15",
      "close": "24.70",
      "average": "24.6574",
      "volume": "35032",
      "turnover": "863797.8",
      "trades": "67"
    },
    {
      "date": "2023-10-04",
      "bid": "24.60",
      "ask": "24.95",
      "open": "24.30",
      "high": "25.75",
      "low": "23.50",
      "close": "24.95",
      "average": "24.4065",
      "volume": "37908",
      "turnover": "925201.15",
      "trades": "49"
    },
    {
      "date": "2023-10-05",
      "bid": "25.50",
      "ask": "25.60",
      "open": "25.35",
      "high": "25.75",
      "low": "24.70",
      "close": "25.60",
      "average": "25.4773",
      "volume": "59120",
      "turnover": "1506220.75",
      "trades": "32"
    },
    {
      "date": "2023-10-06",
      "bid": "25.80",
      "ask": "26.25",
      "open": "25.50",
      "high": "26.80",
      "low": "25.50",
      "close": "25.85",
      "average": "25.8909",
      "volume": "8756",
      "turnover": "226701",
      "trades": "31"
    },
    {
      "date": "2023-10-09",
      "bid": "25.60",
      "ask": "25.80",
      "open": "25.85",
      "high": "26.60",
      "low": "25.50",
      "close": "25.80",
      "average": "25.8747",
      "volume": "19956",
      "turnover": "516355.9",
      "trades": "29"
    },
    {
      "date": "2023-10-10",
      "bid": "26.20",
      "ask": "26.30",
      "open": "27.00",
      "high": "27.00",
      "low": "25.65",
      "close": "26.25",
      "average": "26.1573",
      "volume": "137484",
      "turnover": "3596206.35",
      "trades": "58"
    },
    {
      "date": "2023-10-11",
      "bid": "25.85",
      "ask": "26.30",
      "open": "26.25",
      "high": "26.70",
      "low": "25.90",
      "close": "26.30",
      "average": "26.4536",
      "volume": "1424931",
      "turnover": "36709515.35",
      "trades": "20"
    },
    {
      "date": "2023-10-12",
      "bid": "27.45",
      "ask": "27.95",
      "open": "26.60",
      "high": "27.95",
      "low": "26.50",
      "close": "27.95",
      "average": "27.2864",
      "volume": "9940",
      "turnover": "271227.25",
      "trades": "49"
    },
    {
      "date": "2023-10-13",
      "bid": "26.80",
      "ask": "26.95",
      "open": "27.95",
      "high": "29.00",
      "low": "26.65",
      "close": "27.00",
      "average": "27.6073",
      "volume": "10339",
      "turnover": "285432.35",
      "trades": "40"
    },
    {
      "date": "2023-10-16",
      "bid": "27.90",
      "ask": "28.25",
      "open": "27.00",
      "high": "28.80",
      "low": "26.50",
      "close": "27.90",
      "average": "27.7625",
      "volume": "17883",
      "turnover": "496476.55",
      "trades": "44"
    },
    {
      "date": "2023-10-17",
      "bid": "27.15",
      "ask": "27.55",
      "open": "27.25",
      "high": "27.60",
      "low": "27.10",
      "close": "27.10",
      "average": "27.4117",
      "volume": "816",
      "turnover": "22367.95",
      "trades": "14"
    },
    {
      "date": "2023-10-18",
      "bid": "26.55",
      "ask": "27.55",
      "open": "27.10",
      "high": "27.85",
      "low": "26.40",
      "close": "26.65",
      "average": "27.1105",
      "volume": "18438",
      "turnover": "499862.6",
      "trades": "44"
    },
    {
      "date": "2023-10-19",
      "bid": "25.80",
      "ask": "26.15",
      "open": "26.20",
      "high": "26.50",
      "low": "25.20",
      "close": "26.50",
      "average": "25.9669",
      "volume": "20027",
      "turnover": "520039.9",
      "trades": "44"
    },
    {
      "date": "2023-10-20",
      "bid": "26.30",
      "ask": "26.65",
      "open": "26.75",
      "high": "27.10",
      "low": "26.20",
      "close": "26.70",
      "average": "26.6851",
      "volume": "12650",
      "turnover": "337566.3",
      "trades": "27"
    },
    {
      "date": "2023-10-23",
      "bid": "26.00",
      "ask": "26.65",
      "open": "26.65",
      "high": "27.30",
      "low": "25.80",
      "close": "26.55",
      "average": "26.5788",
      "volume": "24329",
      "turnover": "646634.6",
      "trades": "34"
    },
    {
      "date": "2023-10-24",
      "bid": "25.40",
      "ask": "26.00",
      "open": "26.55",
      "high": "26.55",
      "low": "25.40",
      "close": "26.00",
      "average": "25.89",
      "volume": "5032",
      "turnover": "130278.4",
      "trades": "20"
    },
    {
      "date": "2023-10-25",
      "bid": "25.20",
      "ask": "25.40",
      "open": "25.90",
      "high": "26.00",
      "low": "25.15",
      "close": "25.15",
      "average": "25.4593",
      "volume": "6285",
      "turnover": "160011.6",
      "trades": "14"
    },
    {
      "date": "2023-10-26",
      "bid": "26.00",
      "ask": "26.40",
      "open": "25.15",
      "high": "27.75",
      "low": "25.15",
      "close": "26.55",
      "average": "26.5661",
      "volume": "27048",
      "turnover": "718559.3",
      "trades": "70"
    },
    {
      "date": "2023-10-27",
      "bid": "25.65",
      "ask": "25.95",
      "open": "27.65",
      "high": "27.65",
      "low": "25.20",
      "close": "25.95",
      "average": "25.9133",
      "volume": "39109",
      "turnover": "1013445.1",
      "trades": "82"
    },
    {
      "date": "2023-10-30",
      "bid": "25.85",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.00",
      "low": "25.85",
      "close": "26.00",
      "average": "25.9559",
      "volume": "5551",
      "turnover": "144081.25",
      "trades": "24"
    },
    {
      "date": "2023-10-31",
      "bid": "25.85",
      "ask": "26.00",
      "open": "25.95",
      "high": "26.00",
      "low": "25.10",
      "close": "26.00",
      "average": "25.753",
      "volume": "319340",
      "turnover": "8223971.4",
      "trades": "43"
    },
    {
      "date": "2023-11-01",
      "bid": "25.85",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.00",
      "low": "25.85",
      "close": "25.85",
      "average": "25.867",
      "volume": "12779",
      "turnover": "330554",
      "trades": "21"
    },
    {
      "date": "2023-11-02",
      "bid": "26.20",
      "ask": "26.50",
      "open": "26.00",
      "high": "26.50",
      "low": "25.00",
      "close": "26.50",
      "average": "25.8584",
      "volume": "830735",
      "turnover": "21481489.45",
      "trades": "143"
    },
    {
      "date": "2023-11-03",
      "bid": "26.75",
      "ask": "26.80",
      "open": "26.10",
      "high": "27.00",
      "low": "26.10",
      "close": "26.75",
      "average": "26.7498",
      "volume": "1908192",
      "turnover": "51043804.85",
      "trades": "21"
    },
    {
      "date": "2023-11-06",
      "bid": "26.90",
      "ask": "27.20",
      "open": "26.90",
      "high": "27.35",
      "low": "26.40",
      "close": "27.15",
      "average": "27.0935",
      "volume": "84155",
      "turnover": "2280050.95",
      "trades": "114"
    },
    {
      "date": "2023-11-07",
      "bid": "27.35",
      "ask": "27.70",
      "open": "27.15",
      "high": "27.75",
      "low": "26.50",
      "close": "27.55",
      "average": "26.9367",
      "volume": "3349939",
      "turnover": "90441044.45",
      "trades": "49"
    },
    {
      "date": "2023-11-08",
      "bid": "27.80",
      "ask": "28.00",
      "open": "27.50",
      "high": "28.30",
      "low": "27.00",
      "close": "27.85",
      "average": "27.7388",
      "volume": "16261",
      "turnover": "450291.15",
      "trades": "42"
    },
    {
      "date": "2023-11-09",
      "bid": "27.25",
      "ask": "27.70",
      "open": "27.20",
      "high": "28.25",
      "low": "27.05",
      "close": "27.75",
      "average": "28.164",
      "volume": "522741",
      "turnover": "14722485",
      "trades": "47"
    },
    {
      "date": "2023-11-10",
      "bid": "27.20",
      "ask": "27.55",
      "open": "27.60",
      "high": "27.60",
      "low": "27.15",
      "close": "27.40",
      "average": "27.4257",
      "volume": "3462",
      "turnover": "94947.75",
      "trades": "32"
    },
    {
      "date": "2023-11-13",
      "bid": "27.45",
      "ask": "27.70",
      "open": "28.45",
      "high": "28.45",
      "low": "26.40",
      "close": "27.80",
      "average": "27.5033",
      "volume": "20491",
      "turnover": "563679.85",
      "trades": "59"
    },
    {
      "date": "2023-11-14",
      "bid": "28.70",
      "ask": "29.10",
      "open": "27.45",
      "high": "29.15",
      "low": "27.45",
      "close": "29.15",
      "average": "28.4136",
      "volume": "46724",
      "turnover": "1327595.95",
      "trades": "74"
    },
    {
      "date": "2023-11-15",
      "bid": "28.85",
      "ask": "29.00",
      "open": "29.50",
      "high": "29.50",
      "low": "28.45",
      "close": "28.85",
      "average": "28.9813",
      "volume": "140343",
      "turnover": "4067409.83",
      "trades": "125"
    },
    {
      "date": "2023-11-16",
      "bid": "28.50",
      "ask": "28.95",
      "open": "28.85",
      "high": "28.95",
      "low": "28.40",
      "close": "28.95",
      "average": "28.9247",
      "volume": "1437",
      "turnover": "41564.85",
      "trades": "30"
    },
    {
      "date": "2023-11-17",
      "bid": "29.10",
      "ask": "29.50",
      "open": "29.00",
      "high": "29.50",
      "low": "28.00",
      "close": "29.15",
      "average": "28.8645",
      "volume": "107532",
      "turnover": "3097215.15",
      "trades": "105"
    },
    {
      "date": "2023-11-20",
      "bid": "28.70",
      "ask": "28.80",
      "open": "29.45",
      "high": "29.45",
      "low": "28.50",
      "close": "29.00",
      "average": "28.9695",
      "volume": "10624",
      "turnover": "307762.92",
      "trades": "84"
    },
    {
      "date": "2023-11-21",
      "bid": "28.80",
      "ask": "29.00",
      "open": "29.05",
      "high": "29.50",
      "low": "28.80",
      "close": "29.10",
      "average": "29.0131",
      "volume": "11848",
      "turnover": "343747.8",
      "trades": "68"
    },
    {
      "date": "2023-11-22",
      "bid": "29.30",
      "ask": "29.45",
      "open": "28.95",
      "high": "29.50",
      "low": "28.70",
      "close": "29.50",
      "average": "29.2647",
      "volume": "82686",
      "turnover": "2419783.5",
      "trades": "66"
    },
    {
      "date": "2023-11-23",
      "bid": "28.85",
      "ask": "29.20",
      "open": "28.50",
      "high": "29.45",
      "low": "28.50",
      "close": "29.00",
      "average": "28.9979",
      "volume": "331649",
      "turnover": "9617117.9",
      "trades": "75"
    },
    {
      "date": "2023-11-24",
      "bid": "29.05",
      "ask": "29.45",
      "open": "29.45",
      "high": "29.55",
      "low": "28.65",
      "close": "29.55",
      "average": "28.9834",
      "volume": "13426",
      "turnover": "389131.05",
      "trades": "48"
    },
    {
      "date": "2023-11-27",
      "bid": "29.25",
      "ask": "29.35",
      "open": "29.55",
      "high": "29.70",
      "low": "29.30",
      "close": "29.70",
      "average": "29.4318",
      "volume": "8262",
      "turnover": "242637.73",
      "trades": "59"
    },
    {
      "date": "2023-11-28",
      "bid": "29.80",
      "ask": "30.00",
      "open": "29.70",
      "high": "31.00",
      "low": "29.65",
      "close": "30.00",
      "average": "29.947",
      "volume": "30289",
      "turnover": "907064.85",
      "trades": "93"
    },
    {
      "date": "2023-11-29",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.00",
      "low": "29.80",
      "close": "30.00",
      "average": "29.9834",
      "volume": "7296",
      "turnover": "218758.8",
      "trades": "49"
    },
    {
      "date": "2023-11-30",
      "bid": "27.50",
      "ask": "27.55",
      "open": "29.90",
      "high": "29.90",
      "low": "27.50",
      "close": "27.85",
      "average": "28.2261",
      "volume": "275479",
      "turnover": "7775787.3",
      "trades": "225"
    },
    {
      "date": "2023-12-01",
      "bid": "27.75",
      "ask": "27.85",
      "open": "27.55",
      "high": "28.40",
      "low": "27.50",
      "close": "27.80",
      "average": "27.7638",
      "volume": "99527",
      "turnover": "2763247.65",
      "trades": "107"
    },
    {
      "date": "2023-12-04",
      "bid": "27.95",
      "ask": "28.15",
      "open": "27.85",
      "high": "28.40",
      "low": "27.80",
      "close": "28.05",
      "average": "28.0011",
      "volume": "117135",
      "turnover": "3279903.55",
      "trades": "138"
    },
    {
      "date": "2023-12-05",
      "bid": "28.20",
      "ask": "28.30",
      "open": "29.15",
      "high": "29.15",
      "low": "28.00",
      "close": "28.30",
      "average": "28.2017",
      "volume": "111776",
      "turnover": "3152212.15",
      "trades": "197"
    },
    {
      "date": "2023-12-06",
      "bid": "28.60",
      "ask": "28.95",
      "open": "28.30",
      "high": "29.00",
      "low": "28.30",
      "close": "28.90",
      "average": "28.7608",
      "volume": "642296",
      "turnover": "18472949.78",
      "trades": "76"
    },
    {
      "date": "2023-12-07",
      "bid": "28.80",
      "ask": "29.00",
      "open": "28.95",
      "high": "29.05",
      "low": "28.85",
      "close": "29.05",
      "average": "28.9846",
      "volume": "8361",
      "turnover": "242340.35",
      "trades": "42"
    },
    {
      "date": "2023-12-08",
      "bid": null,
      "ask": null,
      "open": "29.05",
      "high": "33.80",
      "low": "29.05",
      "close": "31.60",
      "average": "29.6249",
      "volume": "873200",
      "turnover": "26387294.05",
      "trades": "103"
    },
    {
      "date": "2023-12-11",
      "bid": "30.50",
      "ask": "30.55",
      "open": "31.60",
      "high": "32.20",
      "low": "28.35",
      "close": "30.50",
      "average": "30.3711",
      "volume": "41704",
      "turnover": "1266594.85",
      "trades": "176"
    },
    {
      "date": "2023-12-12",
      "bid": "29.70",
      "ask": "30.00",
      "open": "30.50",
      "high": "30.90",
      "low": "28.50",
      "close": "30.00",
      "average": "29.9282",
      "volume": "26063",
      "turnover": "780018.75",
      "trades": "146"
    },
    {
      "date": "2023-12-13",
      "bid": "30.20",
      "ask": "30.25",
      "open": "29.15",
      "high": "30.25",
      "low": "29.15",
      "close": "30.00",
      "average": "29.9187",
      "volume": "902541",
      "turnover": "27294727.75",
      "trades": "72"
    },
    {
      "date": "2023-12-14",
      "bid": "31.60",
      "ask": "31.80",
      "open": "30.90",
      "high": "31.80",
      "low": "30.00",
      "close": "31.80",
      "average": "30.9255",
      "volume": "91666",
      "turnover": "2830150.38",
      "trades": "138"
    },
    {
      "date": "2023-12-15",
      "bid": "31.50",
      "ask": "31.75",
      "open": "31.85",
      "high": "32.00",
      "low": "31.50",
      "close": "31.50",
      "average": "31.8422",
      "volume": "371381",
      "turnover": "11825598.5",
      "trades": "110"
    },
    {
      "date": "2023-12-18",
      "bid": "31.55",
      "ask": "31.90",
      "open": "31.60",
      "high": "32.10",
      "low": "31.35",
      "close": "31.70",
      "average": "31.6285",
      "volume": "111699",
      "turnover": "3533024.95",
      "trades": "234"
    },
    {
      "date": "2023-12-19",
      "bid": "31.85",
      "ask": "32.00",
      "open": "31.95",
      "high": "32.45",
      "low": "30.40",
      "close": "32.00",
      "average": "31.7379",
      "volume": "68045",
      "turnover": "2159603.2",
      "trades": "128"
    },
    {
      "date": "2023-12-20",
      "bid": "32.30",
      "ask": "32.40",
      "open": "32.30",
      "high": "32.50",
      "low": "32.00",
      "close": "32.45",
      "average": "32.3072",
      "volume": "18007",
      "turnover": "581755.8",
      "trades": "60"
    },
    {
      "date": "2023-12-21",
      "bid": "31.80",
      "ask": "32.00",
      "open": "32.45",
      "high": "32.45",
      "low": "31.50",
      "close": "31.80",
      "average": "31.7583",
      "volume": "231538",
      "turnover": "7353071.75",
      "trades": "72"
    },
    {
      "date": "2023-12-22",
      "bid": "32.20",
      "ask": "32.50",
      "open": "32.00",
      "high": "33.00",
      "low": "31.65",
      "close": "32.90",
      "average": "32.3934",
      "volume": "255174",
      "turnover": "8266449.6",
      "trades": "139"
    },
    {
      "date": "2023-12-27",
      "bid": "32.60",
      "ask": "32.80",
      "open": "33.00",
      "high": "33.00",
      "low": "32.55",
      "close": "32.80",
      "average": "32.8746",
      "volume": "11272",
      "turnover": "370495.05",
      "trades": "79"
    },
    {
      "date": "2023-12-28",
      "bid": "32.35",
      "ask": "32.60",
      "open": "32.95",
      "high": "32.95",
      "low": "32.35",
      "close": "32.40",
      "average": "32.7849",
      "volume": "235636",
      "turnover": "7724351",
      "trades": "118"
    },
    {
      "date": "2023-12-29",
      "bid": "32.35",
      "ask": "32.50",
      "open": "32.90",
      "high": "32.90",
      "low": "31.75",
      "close": "32.55",
      "average": "32.5086",
      "volume": "33770",
      "turnover": "1095799.75",
      "trades": "103"
    },
    {
      "date": "2024-01-02",
      "bid": "32.70",
      "ask": "32.90",
      "open": "32.55",
      "high": "32.90",
      "low": "32.35",
      "close": "32.70",
      "average": "32.4946",
      "volume": "56053",
      "turnover": "1821616.5",
      "trades": "80"
    },
    {
      "date": "2024-01-03",
      "bid": "32.75",
      "ask": "32.90",
      "open": "32.90",
      "high": "32.90",
      "low": "32.40",
      "close": "32.80",
      "average": "32.6988",
      "volume": "34660",
      "turnover": "1133857.46",
      "trades": "194"
    },
    {
      "date": "2024-01-04",
      "bid": "32.75",
      "ask": "32.95",
      "open": "32.85",
      "high": "33.10",
      "low": "32.20",
      "close": "32.90",
      "average": "32.6967",
      "volume": "768511",
      "turnover": "25129143.68",
      "trades": "144"
    },
    {
      "date": "2024-01-05",
      "bid": "32.65",
      "ask": "32.85",
      "open": "32.90",
      "high": "32.90",
      "low": "32.65",
      "close": "32.65",
      "average": "32.8484",
      "volume": "6358",
      "turnover": "208849.95",
      "trades": "44"
    },
    {
      "date": "2024-01-08",
      "bid": "32.35",
      "ask": "32.55",
      "open": "32.70",
      "high": "33.10",
      "low": "32.00",
      "close": "32.45",
      "average": "32.5426",
      "volume": "31810",
      "turnover": "1036107.78",
      "trades": "155"
    },
    {
      "date": "2024-01-09",
      "bid": "32.95",
      "ask": "33.05",
      "open": "32.90",
      "high": "33.60",
      "low": "32.35",
      "close": "33.60",
      "average": "32.6881",
      "volume": "88073",
      "turnover": "2878879.85",
      "trades": "178"
    },
    {
      "date": "2024-01-10",
      "bid": "32.95",
      "ask": "33.10",
      "open": "33.70",
      "high": "33.70",
      "low": "32.85",
      "close": "32.85",
      "average": "33.2399",
      "volume": "144488",
      "turnover": "4802627.95",
      "trades": "73"
    },
    {
      "date": "2024-01-11",
      "bid": "33.45",
      "ask": "33.50",
      "open": "33.50",
      "high": "33.50",
      "low": "32.90",
      "close": "33.35",
      "average": "33.4447",
      "volume": "19387",
      "turnover": "648392.65",
      "trades": "151"
    },
    {
      "date": "2024-01-12",
      "bid": "33.60",
      "ask": "33.70",
      "open": "33.45",
      "high": "33.70",
      "low": "33.30",
      "close": "33.70",
      "average": "33.6456",
      "volume": "260281",
      "turnover": "8757256",
      "trades": "124"
    },
    {
      "date": "2024-01-15",
      "bid": "33.50",
      "ask": "33.70",
      "open": "33.70",
      "high": "34.00",
      "low": "33.55",
      "close": "33.55",
      "average": "33.8265",
      "volume": "21986",
      "turnover": "743709.1",
      "trades": "110"
    },
    {
      "date": "2024-01-16",
      "bid": "32.45",
      "ask": "32.65",
      "open": "33.85",
      "high": "33.90",
      "low": "32.30",
      "close": "32.30",
      "average": "32.903",
      "volume": "59893",
      "turnover": "1970658.5",
      "trades": "141"
    },
    {
      "date": "2024-01-17",
      "bid": "32.40",
      "ask": "32.50",
      "open": "32.50",
      "high": "33.00",
      "low": "32.50",
      "close": "32.50",
      "average": "32.6686",
      "volume": "7137",
      "turnover": "233018.55",
      "trades": "63"
    },
    {
      "date": "2024-01-18",
      "bid": "31.70",
      "ask": "31.85",
      "open": "32.00",
      "high": "33.20",
      "low": "31.60",
      "close": "31.80",
      "average": "32.0506",
      "volume": "396275",
      "turnover": "12701263.61",
      "trades": "94"
    },
    {
      "date": "2024-01-19",
      "bid": "31.00",
      "ask": "31.20",
      "open": "32.10",
      "high": "32.10",
      "low": "30.40",
      "close": "31.25",
      "average": "31.1247",
      "volume": "191131",
      "turnover": "5948887.58",
      "trades": "195"
    },
    {
      "date": "2024-01-22",
      "bid": "31.30",
      "ask": "31.50",
      "open": "31.25",
      "high": "31.75",
      "low": "31.25",
      "close": "31.40",
      "average": "31.6239",
      "volume": "89391",
      "turnover": "2826895.15",
      "trades": "100"
    },
    {
      "date": "2024-01-23",
      "bid": "31.20",
      "ask": "31.45",
      "open": "31.65",
      "high": "34.35",
      "low": "31.00",
      "close": "31.55",
      "average": "31.3891",
      "volume": "56890",
      "turnover": "1785751.55",
      "trades": "185"
    },
    {
      "date": "2024-01-24",
      "bid": "31.45",
      "ask": "31.60",
      "open": "31.50",
      "high": "31.90",
      "low": "31.00",
      "close": "31.40",
      "average": "31.4612",
      "volume": "55785",
      "turnover": "1755103.4",
      "trades": "174"
    },
    {
      "date": "2024-01-25",
      "bid": "31.75",
      "ask": "32.10",
      "open": "31.95",
      "high": "32.30",
      "low": "31.75",
      "close": "32.00",
      "average": "32.0608",
      "volume": "7030",
      "turnover": "225387.65",
      "trades": "74"
    },
    {
      "date": "2024-01-26",
      "bid": "31.90",
      "ask": "32.20",
      "open": "32.10",
      "high": "32.20",
      "low": "31.45",
      "close": "31.90",
      "average": "31.9276",
      "volume": "22676",
      "turnover": "724230.35",
      "trades": "106"
    },
    {
      "date": "2024-01-29",
      "bid": "31.90",
      "ask": "32.35",
      "open": "32.00",
      "high": "32.15",
      "low": "31.50",
      "close": "31.55",
      "average": "31.5636",
      "volume": "47532",
      "turnover": "1500397.61",
      "trades": "81"
    },
    {
      "date": "2024-01-30",
      "bid": "31.75",
      "ask": "32.35",
      "open": "31.55",
      "high": "31.90",
      "low": "31.40",
      "close": "31.65",
      "average": "31.6671",
      "volume": "113997",
      "turnover": "3609951.6",
      "trades": "47"
    },
    {
      "date": "2024-01-31",
      "bid": "31.40",
      "ask": "32.00",
      "open": "32.50",
      "high": "32.50",
      "low": "31.20",
      "close": "31.35",
      "average": "31.5341",
      "volume": "20740",
      "turnover": "653515.88",
      "trades": "60"
    },
    {
      "date": "2024-02-01",
      "bid": "31.70",
      "ask": "31.80",
      "open": "31.60",
      "high": "32.55",
      "low": "31.60",
      "close": "31.65",
      "average": "31.7846",
      "volume": "143854",
      "turnover": "4572297.51",
      "trades": "143"
    },
    {
      "date": "2024-02-02",
      "bid": "31.45",
      "ask": "31.65",
      "open": "34.90",
      "high": "34.90",
      "low": "31.30",
      "close": "31.65",
      "average": "31.8542",
      "volume": "50027",
      "turnover": "1593627.1",
      "trades": "82"
    },
    {
      "date": "2024-02-05",
      "bid": "31.30",
      "ask": "31.40",
      "open": "31.65",
      "high": "32.45",
      "low": "31.20",
      "close": "31.20",
      "average": "31.4131",
      "volume": "6859",
      "turnover": "215472.45",
      "trades": "38"
    },
    {
      "date": "2024-02-06",
      "bid": "30.90",
      "ask": "31.00",
      "open": "31.25",
      "high": "31.25",
      "low": "30.75",
      "close": "31.00",
      "average": "30.9413",
      "volume": "10854",
      "turnover": "335811.7",
      "trades": "91"
    },
    {
      "date": "2024-02-07",
      "bid": "30.85",
      "ask": "31.00",
      "open": "31.00",
      "high": "31.55",
      "low": "30.55",
      "close": "30.80",
      "average": "30.9859",
      "volume": "88833",
      "turnover": "2752569.4",
      "trades": "174"
    },
    {
      "date": "2024-02-08",
      "bid": "31.05",
      "ask": "31.15",
      "open": "31.30",
      "high": "31.30",
      "low": "30.80",
      "close": "31.15",
      "average": "31.0016",
      "volume": "687369",
      "turnover": "21310050.48",
      "trades": "103"
    },
    {
      "date": "2024-02-09",
      "bid": "31.20",
      "ask": "31.35",
      "open": "31.25",
      "high": "31.60",
      "low": "30.95",
      "close": "31.15",
      "average": "31.2442",
      "volume": "7396",
      "turnover": "231166.95",
      "trades": "74"
    },
    {
      "date": "2024-02-12",
      "bid": "32.05",
      "ask": "32.30",
      "open": "31.10",
      "high": "32.30",
      "low": "31.10",
      "close": "32.30",
      "average": "31.8429",
      "volume": "48646",
      "turnover": "1547285.2",
      "trades": "102"
    },
    {
      "date": "2024-02-13",
      "bid": "31.25",
      "ask": "31.30",
      "open": "32.30",
      "high": "32.30",
      "low": "31.20",
      "close": "31.30",
      "average": "31.5547",
      "volume": "17411",
      "turnover": "549399.7",
      "trades": "88"
    },
    {
      "date": "2024-02-14",
      "bid": "31.45",
      "ask": "31.65",
      "open": "32.90",
      "high": "32.90",
      "low": "31.00",
      "close": "31.70",
      "average": "31.3079",
      "volume": "31050",
      "turnover": "972046.5",
      "trades": "95"
    },
    {
      "date": "2024-02-15",
      "bid": "32.00",
      "ask": "32.10",
      "open": "32.00",
      "high": "32.45",
      "low": "31.55",
      "close": "32.25",
      "average": "32.0698",
      "volume": "31745",
      "turnover": "1016819.83",
      "trades": "156"
    },
    {
      "date": "2024-02-16",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.75",
      "high": "32.20",
      "low": "30.40",
      "close": "31.80",
      "average": "31.2053",
      "volume": "108176",
      "turnover": "3374643.75",
      "trades": "232"
    },
    {
      "date": "2024-02-19",
      "bid": "31.20",
      "ask": "31.30",
      "open": "33.00",
      "high": "33.00",
      "low": "31.05",
      "close": "31.50",
      "average": "31.316",
      "volume": "41603",
      "turnover": "1302823.45",
      "trades": "137"
    },
    {
      "date": "2024-02-20",
      "bid": "30.50",
      "ask": "30.65",
      "open": "31.50",
      "high": "31.50",
      "low": "30.10",
      "close": "30.60",
      "average": "30.5702",
      "volume": "123061",
      "turnover": "3762173.8",
      "trades": "118"
    },
    {
      "date": "2024-02-21",
      "bid": "30.00",
      "ask": "30.15",
      "open": "31.00",
      "high": "31.00",
      "low": "29.45",
      "close": "30.30",
      "average": "30.0478",
      "volume": "75123",
      "turnover": "2257273.7",
      "trades": "166"
    },
    {
      "date": "2024-02-22",
      "bid": "29.95",
      "ask": "30.00",
      "open": "30.30",
      "high": "30.30",
      "low": "29.60",
      "close": "29.95",
      "average": "30.022",
      "volume": "1032541",
      "turnover": "30998947",
      "trades": "166"
    },
    {
      "date": "2024-02-23",
      "bid": "30.15",
      "ask": "30.25",
      "open": "30.35",
      "high": "30.60",
      "low": "30.00",
      "close": "30.50",
      "average": "30.1096",
      "volume": "731584",
      "turnover": "22027751.01",
      "trades": "94"
    },
    {
      "date": "2024-02-26",
      "bid": "29.80",
      "ask": "30.00",
      "open": "30.50",
      "high": "30.90",
      "low": "29.40",
      "close": "30.00",
      "average": "30.0268",
      "volume": "36449",
      "turnover": "1094447",
      "trades": "147"
    },
    {
      "date": "2024-02-27",
      "bid": "29.95",
      "ask": "30.00",
      "open": "29.40",
      "high": "30.00",
      "low": "29.40",
      "close": "30.00",
      "average": "29.9948",
      "volume": "84094",
      "turnover": "2522385.25",
      "trades": "114"
    },
    {
      "date": "2024-02-28",
      "bid": "29.65",
      "ask": "29.75",
      "open": "29.75",
      "high": "30.00",
      "low": "29.60",
      "close": "29.60",
      "average": "29.6865",
      "volume": "10153",
      "turnover": "301465.7",
      "trades": "56"
    },
    {
      "date": "2024-02-29",
      "bid": "29.50",
      "ask": "29.60",
      "open": "29.85",
      "high": "29.85",
      "low": "28.80",
      "close": "29.70",
      "average": "29.6022",
      "volume": "292417",
      "turnover": "8656275.25",
      "trades": "117"
    },
    {
      "date": "2024-03-01",
      "bid": "29.70",
      "ask": "29.85",
      "open": "29.70",
      "high": "30.00",
      "low": "29.30",
      "close": "29.80",
      "average": "29.7314",
      "volume": "83346",
      "turnover": "2478375.25",
      "trades": "109"
    },
    {
      "date": "2024-03-04",
      "bid": "29.80",
      "ask": "29.95",
      "open": "29.30",
      "high": "29.95",
      "low": "29.30",
      "close": "29.75",
      "average": "29.5903",
      "volume": "11987",
      "turnover": "355555.7",
      "trades": "33"
    },
    {
      "date": "2024-03-05",
      "bid": "29.00",
      "ask": "29.10",
      "open": "27.65",
      "high": "29.45",
      "low": "27.65",
      "close": "29.10",
      "average": "29.1365",
      "volume": "30454",
      "turnover": "887215.6",
      "trades": "95"
    },
    {
      "date": "2024-03-06",
      "bid": "27.30",
      "ask": "27.40",
      "open": "28.60",
      "high": "28.60",
      "low": "27.10",
      "close": "27.30",
      "average": "27.5955",
      "volume": "12693116",
      "turnover": "342974509.33",
      "trades": "624"
    },
    {
      "date": "2024-03-07",
      "bid": "27.40",
      "ask": "27.45",
      "open": "27.50",
      "high": "27.95",
      "low": "27.10",
      "close": "27.70",
      "average": "27.4218",
      "volume": "772034",
      "turnover": "21170787.98",
      "trades": "259"
    },
    {
      "date": "2024-03-08",
      "bid": "28.30",
      "ask": "28.45",
      "open": "27.90",
      "high": "28.75",
      "low": "27.80",
      "close": "28.75",
      "average": "28.3646",
      "volume": "176826",
      "turnover": "5012475.12",
      "trades": "331"
    },
    {
      "date": "2024-03-11",
      "bid": "27.95",
      "ask": "28.00",
      "open": "28.60",
      "high": "28.60",
      "low": "27.30",
      "close": "28.10",
      "average": "27.8587",
      "volume": "546785",
      "turnover": "15247849.93",
      "trades": "346"
    },
    {
      "date": "2024-03-12",
      "bid": "27.80",
      "ask": "27.90",
      "open": "28.35",
      "high": "28.60",
      "low": "27.75",
      "close": "28.00",
      "average": "28.1001",
      "volume": "127576",
      "turnover": "3585900.8",
      "trades": "293"
    },
    {
      "date": "2024-03-13",
      "bid": "28.05",
      "ask": "28.15",
      "open": "28.15",
      "high": "28.35",
      "low": "27.70",
      "close": "28.05",
      "average": "28.068",
      "volume": "60514",
      "turnover": "1695571.98",
      "trades": "187"
    },
    {
      "date": "2024-03-14",
      "bid": "28.00",
      "ask": "28.15",
      "open": "28.10",
      "high": "28.70",
      "low": "27.90",
      "close": "27.90",
      "average": "28.2486",
      "volume": "935585",
      "turnover": "26432738.74",
      "trades": "395"
    },
    {
      "date": "2024-03-15",
      "bid": "27.45",
      "ask": "27.65",
      "open": "27.95",
      "high": "28.45",
      "low": "27.50",
      "close": "27.50",
      "average": "28.0834",
      "volume": "405036",
      "turnover": "11385794.66",
      "trades": "442"
    },
    {
      "date": "2024-03-18",
      "bid": "27.35",
      "ask": "27.45",
      "open": "27.55",
      "high": "28.00",
      "low": "27.35",
      "close": "27.40",
      "average": "27.5509",
      "volume": "143067",
      "turnover": "3941627.3",
      "trades": "218"
    },
    {
      "date": "2024-03-19",
      "bid": "28.00",
      "ask": "28.15",
      "open": "27.80",
      "high": "28.20",
      "low": "27.25",
      "close": "28.00",
      "average": "27.5447",
      "volume": "387721",
      "turnover": "10679103.06",
      "trades": "433"
    },
    {
      "date": "2024-03-20",
      "bid": "27.65",
      "ask": "27.70",
      "open": "28.00",
      "high": "28.05",
      "low": "27.60",
      "close": "27.60",
      "average": "27.6712",
      "volume": "736740",
      "turnover": "20386900.89",
      "trades": "202"
    },
    {
      "date": "2024-03-21",
      "bid": "27.95",
      "ask": "28.05",
      "open": "28.00",
      "high": "28.20",
      "low": "27.95",
      "close": "28.05",
      "average": "28.0533",
      "volume": "577897",
      "turnover": "16210713.5",
      "trades": "337"
    },
    {
      "date": "2024-03-22",
      "bid": "29.10",
      "ask": "29.25",
      "open": "28.20",
      "high": "29.50",
      "low": "28.05",
      "close": "29.30",
      "average": "28.3399",
      "volume": "1475583",
      "turnover": "41511043.09",
      "trades": "515"
    },
    {
      "date": "2024-03-25",
      "bid": "31.55",
      "ask": "31.65",
      "open": "29.85",
      "high": "31.65",
      "low": "29.80",
      "close": "31.60",
      "average": "30.5257",
      "volume": "720690",
      "turnover": "22013248.68",
      "trades": "512"
    },
    {
      "date": "2024-03-26",
      "bid": "32.30",
      "ask": "32.45",
      "open": "31.95",
      "high": "32.40",
      "low": "31.05",
      "close": "32.40",
      "average": "31.7248",
      "volume": "371318",
      "turnover": "11779758.96",
      "trades": "546"
    },
    {
      "date": "2024-03-27",
      "bid": "31.85",
      "ask": "31.90",
      "open": "32.80",
      "high": "32.80",
      "low": "31.20",
      "close": "32.10",
      "average": "32.1065",
      "volume": "150735",
      "turnover": "4834084.38",
      "trades": "488"
    },
    {
      "date": "2024-03-28",
      "bid": "32.30",
      "ask": "32.35",
      "open": "32.20",
      "high": "32.50",
      "low": "32.00",
      "close": "32.45",
      "average": "32.3425",
      "volume": "23897",
      "turnover": "772890.45",
      "trades": "118"
    },
    {
      "date": "2024-04-02",
      "bid": "32.00",
      "ask": "32.20",
      "open": "32.60",
      "high": "32.80",
      "low": "31.90",
      "close": "32.00",
      "average": "32.2391",
      "volume": "88816",
      "turnover": "2863345.15",
      "trades": "261"
    },
    {
      "date": "2024-04-03",
      "bid": "32.00",
      "ask": "32.20",
      "open": "32.00",
      "high": "32.60",
      "low": "31.60",
      "close": "32.10",
      "average": "31.7166",
      "volume": "199881",
      "turnover": "6340694.75",
      "trades": "218"
    },
    {
      "date": "2024-04-04",
      "bid": "31.70",
      "ask": "31.90",
      "open": "32.40",
      "high": "32.40",
      "low": "31.70",
      "close": "31.90",
      "average": "32.2867",
      "volume": "364311",
      "turnover": "11756414.85",
      "trades": "163"
    },
    {
      "date": "2024-04-05",
      "bid": "31.70",
      "ask": "31.80",
      "open": "31.90",
      "high": "32.30",
      "low": "31.50",
      "close": "31.70",
      "average": "31.6913",
      "volume": "29205",
      "turnover": "925541.4",
      "trades": "159"
    },
    {
      "date": "2024-04-08",
      "bid": "31.60",
      "ask": "31.80",
      "open": "31.70",
      "high": "32.00",
      "low": "31.50",
      "close": "31.60",
      "average": "31.6676",
      "volume": "381356",
      "turnover": "12071349.8",
      "trades": "211"
    },
    {
      "date": "2024-04-09",
      "bid": "31.80",
      "ask": "31.90",
      "open": "32.00",
      "high": "32.00",
      "low": "31.30",
      "close": "32.00",
      "average": "31.7953",
      "volume": "108862",
      "turnover": "3461289.25",
      "trades": "262"
    },
    {
      "date": "2024-04-10",
      "bid": "31.90",
      "ask": "32.10",
      "open": "32.20",
      "high": "32.90",
      "low": "31.60",
      "close": "31.90",
      "average": "32.4196",
      "volume": "218957",
      "turnover": "7097634.25",
      "trades": "531"
    },
    {
      "date": "2024-04-11",
      "bid": "31.20",
      "ask": "31.50",
      "open": "31.60",
      "high": "31.60",
      "low": "31.00",
      "close": "31.20",
      "average": "31.2732",
      "volume": "60722",
      "turnover": "1898950.8",
      "trades": "166"
    },
    {
      "date": "2024-04-12",
      "bid": "32.10",
      "ask": "32.20",
      "open": "31.20",
      "high": "32.80",
      "low": "31.20",
      "close": "32.10",
      "average": "32.3684",
      "volume": "424253",
      "turnover": "13732448.8",
      "trades": "272"
    },
    {
      "date": "2024-04-15",
      "bid": "32.60",
      "ask": "32.70",
      "open": "31.70",
      "high": "32.80",
      "low": "31.70",
      "close": "32.60",
      "average": "32.6294",
      "volume": "84176",
      "turnover": "2746610.8",
      "trades": "215"
    },
    {
      "date": "2024-04-16",
      "bid": "33.00",
      "ask": "33.10",
      "open": "32.70",
      "high": "33.80",
      "low": "31.60",
      "close": "33.10",
      "average": "33.1211",
      "volume": "1788369",
      "turnover": "59547441.2",
      "trades": "457"
    },
    {
      "date": "2024-04-17",
      "bid": "33.30",
      "ask": "33.50",
      "open": "33.00",
      "high": "33.80",
      "low": "32.50",
      "close": "33.20",
      "average": "33.2084",
      "volume": "106264",
      "turnover": "3529109.2",
      "trades": "377"
    },
    {
      "date": "2024-04-18",
      "bid": "33.40",
      "ask": "33.50",
      "open": "33.20",
      "high": "33.80",
      "low": "33.20",
      "close": "33.60",
      "average": "33.6007",
      "volume": "77065",
      "turnover": "2589439.29",
      "trades": "275"
    },
    {
      "date": "2024-04-19",
      "bid": "32.90",
      "ask": "33.00",
      "open": "34.30",
      "high": "34.30",
      "low": "32.90",
      "close": "33.00",
      "average": "33.3323",
      "volume": "34410",
      "turnover": "1146965.3",
      "trades": "181"
    },
    {
      "date": "2024-04-22",
      "bid": "32.80",
      "ask": "33.00",
      "open": "33.10",
      "high": "33.30",
      "low": "32.70",
      "close": "32.70",
      "average": "33.0106",
      "volume": "121471",
      "turnover": "4009829.4",
      "trades": "92"
    },
    {
      "date": "2024-04-23",
      "bid": "33.10",
      "ask": "33.20",
      "open": "33.00",
      "high": "33.30",
      "low": "32.80",
      "close": "33.20",
      "average": "33.0203",
      "volume": "307545",
      "turnover": "10155232.4",
      "trades": "311"
    },
    {
      "date": "2024-04-24",
      "bid": "32.80",
      "ask": "32.90",
      "open": "33.40",
      "high": "33.60",
      "low": "32.00",
      "close": "32.90",
      "average": "33.196",
      "volume": "333072",
      "turnover": "11047376.35",
      "trades": "395"
    },
    {
      "date": "2024-04-25",
      "bid": "32.10",
      "ask": "32.20",
      "open": "33.40",
      "high": "33.40",
      "low": "31.80",
      "close": "31.80",
      "average": "32.5368",
      "volume": "76743",
      "turnover": "2496971.79",
      "trades": "188"
    },
    {
      "date": "2024-04-26",
      "bid": "32.40",
      "ask": "32.50",
      "open": "31.80",
      "high": "32.70",
      "low": "31.70",
      "close": "32.50",
      "average": "32.3222",
      "volume": "91090",
      "turnover": "2944222.75",
      "trades": "130"
    },
    {
      "date": "2024-04-29",
      "bid": "32.70",
      "ask": "32.90",
      "open": "32.50",
      "high": "33.00",
      "low": "32.50",
      "close": "32.90",
      "average": "32.7745",
      "volume": "71350",
      "turnover": "2338463.29",
      "trades": "88"
    },
    {
      "date": "2024-04-30",
      "bid": "33.30",
      "ask": "33.40",
      "open": "32.90",
      "high": "33.40",
      "low": "32.80",
      "close": "33.30",
      "average": "33.0118",
      "volume": "1264708",
      "turnover": "41750307.4",
      "trades": "159"
    },
    {
      "date": "2024-05-02",
      "bid": "33.10",
      "ask": "33.30",
      "open": "33.00",
      "high": "33.60",
      "low": "33.00",
      "close": "33.30",
      "average": "33.2832",
      "volume": "48474",
      "turnover": "1613368.4",
      "trades": "155"
    },
    {
      "date": "2024-05-03",
      "bid": "33.20",
      "ask": "33.40",
      "open": "33.50",
      "high": "33.50",
      "low": "33.00",
      "close": "33.10",
      "average": "33.2194",
      "volume": "42197",
      "turnover": "1401758.4",
      "trades": "134"
    },
    {
      "date": "2024-05-06",
      "bid": "32.70",
      "ask": "32.80",
      "open": "33.10",
      "high": "33.30",
      "low": "32.00",
      "close": "32.70",
      "average": "32.7451",
      "volume": "106743",
      "turnover": "3495305.4",
      "trades": "331"
    },
    {
      "date": "2024-05-07",
      "bid": "34.30",
      "ask": "34.50",
      "open": "32.70",
      "high": "34.50",
      "low": "32.60",
      "close": "34.50",
      "average": "34.1653",
      "volume": "172430",
      "turnover": "5891115.6",
      "trades": "316"
    },
    {
      "date": "2024-05-08",
      "bid": "32.50",
      "ask": "32.70",
      "open": "32.00",
      "high": "33.00",
      "low": "31.80",
      "close": "32.40",
      "average": "32.4301",
      "volume": "8928503",
      "turnover": "277875516.55",
      "trades": "867"
    },
    {
      "date": "2024-05-10",
      "bid": "32.90",
      "ask": "33.00",
      "open": "32.50",
      "high": "33.10",
      "low": "31.90",
      "close": "33.00",
      "average": "32.5495",
      "volume": "562048",
      "turnover": "18281220.75",
      "trades": "1326"
    },
    {
      "date": "2024-05-13",
      "bid": "32.90",
      "ask": "33.00",
      "open": "33.00",
      "high": "33.00",
      "low": "32.30",
      "close": "33.00",
      "average": "32.8489",
      "volume": "177429",
      "turnover": "5828355.75",
      "trades": "541"
    },
    {
      "date": "2024-05-14",
      "bid": "33.70",
      "ask": "33.80",
      "open": "32.80",
      "high": "33.90",
      "low": "32.50",
      "close": "33.80",
      "average": "33.228",
      "volume": "394905",
      "turnover": "13121957.5",
      "trades": "418"
    },
    {
      "date": "2024-05-15",
      "bid": "34.80",
      "ask": "34.90",
      "open": "33.80",
      "high": "35.20",
      "low": "33.70",
      "close": "34.90",
      "average": "34.5455",
      "volume": "577567",
      "turnover": "19954700.14",
      "trades": "577"
    },
    {
      "date": "2024-05-16",
      "bid": "35.10",
      "ask": "35.20",
      "open": "34.90",
      "high": "35.40",
      "low": "34.30",
      "close": "35.20",
      "average": "34.9986",
      "volume": "90338",
      "turnover": "3158935.4",
      "trades": "198"
    },
    {
      "date": "2024-05-17",
      "bid": "34.80",
      "ask": "34.90",
      "open": "35.00",
      "high": "35.50",
      "low": "34.80",
      "close": "34.80",
      "average": "35.0177",
      "volume": "91769",
      "turnover": "3213561",
      "trades": "211"
    },
    {
      "date": "2024-05-20",
      "bid": "34.50",
      "ask": "34.70",
      "open": "34.80",
      "high": "34.90",
      "low": "34.40",
      "close": "34.40",
      "average": "34.6139",
      "volume": "42539",
      "turnover": "1473650.9",
      "trades": "143"
    },
    {
      "date": "2024-05-21",
      "bid": "34.00",
      "ask": "34.20",
      "open": "34.70",
      "high": "34.70",
      "low": "34.00",
      "close": "34.00",
      "average": "34.073",
      "volume": "63968",
      "turnover": "2179565.1",
      "trades": "166"
    },
    {
      "date": "2024-05-22",
      "bid": "34.20",
      "ask": "34.40",
      "open": "34.20",
      "high": "34.80",
      "low": "34.00",
      "close": "34.30",
      "average": "34.3913",
      "volume": "153838",
      "turnover": "5290950.95",
      "trades": "221"
    },
    {
      "date": "2024-05-23",
      "bid": "34.00",
      "ask": "34.20",
      "open": "34.80",
      "high": "34.80",
      "low": "34.00",
      "close": "34.00",
      "average": "34.069",
      "volume": "21629",
      "turnover": "736878.8",
      "trades": "107"
    },
    {
      "date": "2024-05-24",
      "bid": "34.20",
      "ask": "34.50",
      "open": "33.80",
      "high": "34.30",
      "low": "33.40",
      "close": "34.10",
      "average": "34.0411",
      "volume": "27260",
      "turnover": "927961.2",
      "trades": "162"
    },
    {
      "date": "2024-05-27",
      "bid": "35.10",
      "ask": "35.20",
      "open": "34.00",
      "high": "35.20",
      "low": "34.00",
      "close": "35.20",
      "average": "34.8996",
      "volume": "204997",
      "turnover": "7154314",
      "trades": "836"
    },
    {
      "date": "2024-05-28",
      "bid": "34.90",
      "ask": "35.00",
      "open": "35.20",
      "high": "35.40",
      "low": "34.60",
      "close": "34.90",
      "average": "34.868",
      "volume": "1229973",
      "turnover": "42718814.79",
      "trades": "388"
    },
    {
      "date": "2024-05-29",
      "bid": "33.60",
      "ask": "33.80",
      "open": "34.80",
      "high": "34.80",
      "low": "33.70",
      "close": "33.80",
      "average": "34.0506",
      "volume": "124901",
      "turnover": "4252944.4",
      "trades": "298"
    },
    {
      "date": "2024-05-30",
      "bid": "34.30",
      "ask": "34.40",
      "open": "33.30",
      "high": "34.60",
      "low": "32.80",
      "close": "34.40",
      "average": "33.8881",
      "volume": "125207",
      "turnover": "4244082.65",
      "trades": "342"
    },
    {
      "date": "2024-05-31",
      "bid": "34.00",
      "ask": "34.20",
      "open": "34.50",
      "high": "34.70",
      "low": "33.70",
      "close": "34.20",
      "average": "34.1851",
      "volume": "334566",
      "turnover": "11438786.65",
      "trades": "218"
    },
    {
      "date": "2024-06-03",
      "bid": "34.90",
      "ask": "35.00",
      "open": "34.20",
      "high": "35.00",
      "low": "34.00",
      "close": "35.00",
      "average": "34.7261",
      "volume": "183353",
      "turnover": "6367059.55",
      "trades": "558"
    },
    {
      "date": "2024-06-04",
      "bid": "35.20",
      "ask": "35.40",
      "open": "35.00",
      "high": "35.60",
      "low": "34.70",
      "close": "35.10",
      "average": "35.1923",
      "volume": "138728",
      "turnover": "4882045.3",
      "trades": "161"
    },
    {
      "date": "2024-06-05",
      "bid": "35.50",
      "ask": "35.70",
      "open": "35.80",
      "high": "35.80",
      "low": "35.30",
      "close": "35.60",
      "average": "35.5948",
      "volume": "15310",
      "turnover": "544854.9",
      "trades": "113"
    },
    {
      "date": "2024-06-07",
      "bid": "35.20",
      "ask": "35.50",
      "open": "35.70",
      "high": "35.80",
      "low": "34.80",
      "close": "35.20",
      "average": "35.243",
      "volume": "27508",
      "turnover": "969464.7",
      "trades": "152"
    },
    {
      "date": "2024-06-10",
      "bid": "34.40",
      "ask": "34.60",
      "open": "34.90",
      "high": "35.00",
      "low": "34.30",
      "close": "34.40",
      "average": "34.4254",
      "volume": "58477",
      "turnover": "2013094.2",
      "trades": "147"
    },
    {
      "date": "2024-06-11",
      "bid": "34.20",
      "ask": "34.40",
      "open": "34.30",
      "high": "34.70",
      "low": "34.10",
      "close": "34.10",
      "average": "34.2836",
      "volume": "29027",
      "turnover": "995172.5",
      "trades": "132"
    },
    {
      "date": "2024-06-12",
      "bid": "35.30",
      "ask": "35.50",
      "open": "34.10",
      "high": "35.70",
      "low": "33.90",
      "close": "35.30",
      "average": "34.8833",
      "volume": "52435",
      "turnover": "1830952.95",
      "trades": "151"
    },
    {
      "date": "2024-06-13",
      "bid": "35.40",
      "ask": "35.50",
      "open": "32.90",
      "high": "35.90",
      "low": "32.90",
      "close": "35.40",
      "average": "35.1805",
      "volume": "74058",
      "turnover": "2609707",
      "trades": "184"
    },
    {
      "date": "2024-06-14",
      "bid": "35.00",
      "ask": "35.20",
      "open": "35.40",
      "high": "35.40",
      "low": "34.80",
      "close": "35.10",
      "average": "35.1111",
      "volume": "51255",
      "turnover": "1801730.75",
      "trades": "154"
    },
    {
      "date": "2024-06-17",
      "bid": "34.80",
      "ask": "35.00",
      "open": "35.20",
      "high": "35.50",
      "low": "34.50",
      "close": "34.80",
      "average": "34.8141",
      "volume": "15598",
      "turnover": "543030.8",
      "trades": "72"
    },
    {
      "date": "2024-06-18",
      "bid": "34.60",
      "ask": "34.80",
      "open": "35.50",
      "high": "36.00",
      "low": "34.40",
      "close": "34.40",
      "average": "35.0444",
      "volume": "56231",
      "turnover": "1970514.3",
      "trades": "170"
    },
    {
      "date": "2024-06-19",
      "bid": "33.60",
      "ask": "33.90",
      "open": "34.50",
      "high": "34.90",
      "low": "33.50",
      "close": "33.80",
      "average": "34.248",
      "volume": "118893",
      "turnover": "4072120.15",
      "trades": "256"
    },
    {
      "date": "2024-06-20",
      "bid": "33.30",
      "ask": "33.70",
      "open": "33.60",
      "high": "35.00",
      "low": "33.00",
      "close": "33.60",
      "average": "34.0702",
      "volume": "142743",
      "turnover": "4863237.34",
      "trades": "311"
    },
    {
      "date": "2024-06-24",
      "bid": "33.60",
      "ask": "34.00",
      "open": "33.60",
      "high": "33.90",
      "low": "33.10",
      "close": "33.60",
      "average": "33.4977",
      "volume": "51685",
      "turnover": "1731335.7",
      "trades": "182"
    },
    {
      "date": "2024-06-25",
      "bid": "33.40",
      "ask": "33.80",
      "open": "33.60",
      "high": "34.60",
      "low": "33.40",
      "close": "33.40",
      "average": "33.6906",
      "volume": "30515",
      "turnover": "1028067.9",
      "trades": "170"
    },
    {
      "date": "2024-06-26",
      "bid": "34.00",
      "ask": "34.40",
      "open": "33.50",
      "high": "34.20",
      "low": "33.10",
      "close": "34.00",
      "average": "33.7751",
      "volume": "36719",
      "turnover": "1240185.39",
      "trades": "184"
    },
    {
      "date": "2024-06-27",
      "bid": "33.60",
      "ask": "33.90",
      "open": "34.20",
      "high": "34.80",
      "low": "33.30",
      "close": "33.80",
      "average": "33.798",
      "volume": "48846",
      "turnover": "1650186.4",
      "trades": "117"
    },
    {
      "date": "2024-06-28",
      "bid": "34.00",
      "ask": "34.20",
      "open": "33.80",
      "high": "34.30",
      "low": "33.60",
      "close": "33.60",
      "average": "33.8199",
      "volume": "50176",
      "turnover": "1696952.9",
      "trades": "146"
    },
    {
      "date": "2024-07-01",
      "bid": "34.20",
      "ask": "34.50",
      "open": "34.20",
      "high": "35.00",
      "low": "34.10",
      "close": "34.20",
      "average": "34.4985",
      "volume": "40972",
      "turnover": "1413467.1",
      "trades": "128"
    },
    {
      "date": "2024-07-02",
      "bid": "34.40",
      "ask": "34.70",
      "open": "34.20",
      "high": "35.20",
      "low": "34.00",
      "close": "34.50",
      "average": "34.6716",
      "volume": "34823",
      "turnover": "1207367.8",
      "trades": "137"
    },
    {
      "date": "2024-07-03",
      "bid": "34.30",
      "ask": "34.50",
      "open": "34.60",
      "high": "34.70",
      "low": "34.20",
      "close": "34.30",
      "average": "34.471",
      "volume": "8584",
      "turnover": "295890.6",
      "trades": "86"
    },
    {
      "date": "2024-07-04",
      "bid": "35.00",
      "ask": "35.30",
      "open": "34.20",
      "high": "35.20",
      "low": "34.10",
      "close": "35.00",
      "average": "34.6255",
      "volume": "41751",
      "turnover": "1445649.5",
      "trades": "146"
    },
    {
      "date": "2024-07-05",
      "bid": "35.90",
      "ask": "36.10",
      "open": "35.10",
      "high": "36.20",
      "low": "35.00",
      "close": "36.10",
      "average": "35.6451",
      "volume": "46403",
      "turnover": "1654041.7",
      "trades": "136"
    },
    {
      "date": "2024-07-08",
      "bid": "35.70",
      "ask": "35.90",
      "open": "36.00",
      "high": "36.00",
      "low": "35.20",
      "close": "35.80",
      "average": "35.7975",
      "volume": "23919",
      "turnover": "856240.9",
      "trades": "158"
    },
    {
      "date": "2024-07-09",
      "bid": "36.30",
      "ask": "36.50",
      "open": "35.60",
      "high": "36.70",
      "low": "35.60",
      "close": "36.40",
      "average": "36.2487",
      "volume": "48767",
      "turnover": "1767751.3",
      "trades": "167"
    },
    {
      "date": "2024-07-10",
      "bid": "36.80",
      "ask": "37.00",
      "open": "36.50",
      "high": "37.50",
      "low": "35.80",
      "close": "37.00",
      "average": "36.8599",
      "volume": "71582",
      "turnover": "2640925.1",
      "trades": "225"
    },
    {
      "date": "2024-07-11",
      "bid": "38.40",
      "ask": "38.60",
      "open": "38.30",
      "high": "38.60",
      "low": "37.10",
      "close": "38.40",
      "average": "37.4997",
      "volume": "158764",
      "turnover": "5953895.1",
      "trades": "233"
    },
    {
      "date": "2024-07-12",
      "bid": "38.40",
      "ask": "38.60",
      "open": "38.40",
      "high": "38.70",
      "low": "38.10",
      "close": "38.70",
      "average": "38.5585",
      "volume": "58040",
      "turnover": "2237491.7",
      "trades": "277"
    },
    {
      "date": "2024-07-15",
      "bid": "38.90",
      "ask": "39.30",
      "open": "38.70",
      "high": "39.30",
      "low": "38.50",
      "close": "39.00",
      "average": "39.0022",
      "volume": "16464",
      "turnover": "642129.7",
      "trades": "129"
    },
    {
      "date": "2024-07-16",
      "bid": "38.80",
      "ask": "39.00",
      "open": "39.00",
      "high": "39.60",
      "low": "38.70",
      "close": "38.80",
      "average": "38.9544",
      "volume": "513642",
      "turnover": "20008596.8",
      "trades": "137"
    },
    {
      "date": "2024-07-17",
      "bid": "39.40",
      "ask": "39.50",
      "open": "38.80",
      "high": "39.90",
      "low": "38.70",
      "close": "39.40",
      "average": "39.3589",
      "volume": "37944",
      "turnover": "1492173.1",
      "trades": "179"
    },
    {
      "date": "2024-07-18",
      "bid": "38.70",
      "ask": "39.00",
      "open": "39.00",
      "high": "39.10",
      "low": "38.00",
      "close": "38.90",
      "average": "38.7939",
      "volume": "27919",
      "turnover": "1083080.6",
      "trades": "125"
    },
    {
      "date": "2024-07-19",
      "bid": "38.70",
      "ask": "39.00",
      "open": "38.90",
      "high": "39.00",
      "low": "38.50",
      "close": "39.00",
      "average": "38.6976",
      "volume": "575869",
      "turnover": "22284738.1",
      "trades": "73"
    },
    {
      "date": "2024-07-22",
      "bid": "38.60",
      "ask": "38.80",
      "open": "39.00",
      "high": "39.20",
      "low": "38.50",
      "close": "38.60",
      "average": "38.7095",
      "volume": "15651",
      "turnover": "605819.55",
      "trades": "80"
    },
    {
      "date": "2024-07-23",
      "bid": "38.90",
      "ask": "39.20",
      "open": "38.70",
      "high": "39.30",
      "low": "38.50",
      "close": "39.10",
      "average": "38.9646",
      "volume": "19785",
      "turnover": "770912.3",
      "trades": "106"
    },
    {
      "date": "2024-07-24",
      "bid": "39.00",
      "ask": "39.30",
      "open": "38.70",
      "high": "39.40",
      "low": "38.50",
      "close": "39.00",
      "average": "38.9643",
      "volume": "14026",
      "turnover": "546512.8",
      "trades": "87"
    },
    {
      "date": "2024-07-25",
      "bid": "38.10",
      "ask": "38.50",
      "open": "38.60",
      "high": "38.70",
      "low": "37.70",
      "close": "38.20",
      "average": "38.3177",
      "volume": "20801",
      "turnover": "797038.9",
      "trades": "141"
    },
    {
      "date": "2024-07-26",
      "bid": "38.40",
      "ask": "38.80",
      "open": "37.30",
      "high": "38.80",
      "low": "37.30",
      "close": "38.40",
      "average": "38.2529",
      "volume": "14320",
      "turnover": "545766.85",
      "trades": "86"
    },
    {
      "date": "2024-07-29",
      "bid": "38.70",
      "ask": "39.00",
      "open": "38.40",
      "high": "39.20",
      "low": "38.40",
      "close": "38.80",
      "average": "38.7944",
      "volume": "18516",
      "turnover": "717809.8",
      "trades": "87"
    },
    {
      "date": "2024-07-30",
      "bid": "38.70",
      "ask": "38.90",
      "open": "38.90",
      "high": "39.10",
      "low": "38.60",
      "close": "38.70",
      "average": "38.74",
      "volume": "18839",
      "turnover": "728536.55",
      "trades": "94"
    },
    {
      "date": "2024-07-31",
      "bid": "38.00",
      "ask": "38.40",
      "open": "38.80",
      "high": "39.00",
      "low": "37.70",
      "close": "38.00",
      "average": "38.1301",
      "volume": "32065",
      "turnover": "1222880.1",
      "trades": "142"
    },
    {
      "date": "2024-08-01",
      "bid": "37.80",
      "ask": "37.90",
      "open": "38.10",
      "high": "38.40",
      "low": "37.60",
      "close": "37.70",
      "average": "38.0859",
      "volume": "21528",
      "turnover": "818293.5",
      "trades": "91"
    },
    {
      "date": "2024-08-02",
      "bid": "37.00",
      "ask": "37.20",
      "open": "37.60",
      "high": "37.60",
      "low": "36.90",
      "close": "37.10",
      "average": "37.1628",
      "volume": "90258",
      "turnover": "3349910.45",
      "trades": "105"
    },
    {
      "date": "2024-08-05",
      "bid": "35.50",
      "ask": "36.00",
      "open": "36.90",
      "high": "37.00",
      "low": "34.50",
      "close": "36.00",
      "average": "36.1541",
      "volume": "279057",
      "turnover": "10091988.4",
      "trades": "272"
    },
    {
      "date": "2024-08-06",
      "bid": "35.40",
      "ask": "35.80",
      "open": "36.00",
      "high": "36.70",
      "low": "34.70",
      "close": "35.70",
      "average": "35.2951",
      "volume": "182932",
      "turnover": "6456492.5",
      "trades": "531"
    },
    {
      "date": "2024-08-07",
      "bid": "36.30",
      "ask": "36.60",
      "open": "35.80",
      "high": "36.80",
      "low": "35.50",
      "close": "36.00",
      "average": "36.2882",
      "volume": "30619",
      "turnover": "1111199.25",
      "trades": "185"
    },
    {
      "date": "2024-08-08",
      "bid": "35.60",
      "ask": "35.80",
      "open": "36.20",
      "high": "36.20",
      "low": "35.50",
      "close": "35.80",
      "average": "35.7415",
      "volume": "14108",
      "turnover": "504245",
      "trades": "95"
    },
    {
      "date": "2024-08-09",
      "bid": "36.20",
      "ask": "36.50",
      "open": "35.80",
      "high": "36.90",
      "low": "35.50",
      "close": "36.40",
      "average": "36.287",
      "volume": "49451",
      "turnover": "1794426.65",
      "trades": "146"
    },
    {
      "date": "2024-08-12",
      "bid": "37.10",
      "ask": "37.40",
      "open": "36.90",
      "high": "37.40",
      "low": "35.90",
      "close": "37.40",
      "average": "36.795",
      "volume": "157131",
      "turnover": "5782826.1",
      "trades": "129"
    },
    {
      "date": "2024-08-13",
      "bid": "36.80",
      "ask": "37.10",
      "open": "37.40",
      "high": "37.40",
      "low": "36.80",
      "close": "37.00",
      "average": "36.9585",
      "volume": "216769",
      "turnover": "8011656.6",
      "trades": "105"
    },
    {
      "date": "2024-08-14",
      "bid": "37.10",
      "ask": "37.60",
      "open": "37.10",
      "high": "37.60",
      "low": "36.80",
      "close": "37.50",
      "average": "37.1063",
      "volume": "504076",
      "turnover": "18704390.35",
      "trades": "87"
    },
    {
      "date": "2024-08-15",
      "bid": "38.50",
      "ask": "38.70",
      "open": "37.10",
      "high": "38.90",
      "low": "37.10",
      "close": "38.70",
      "average": "38.4641",
      "volume": "138898",
      "turnover": "5342591.09",
      "trades": "140"
    },
    {
      "date": "2024-08-16",
      "bid": "37.80",
      "ask": "38.00",
      "open": "39.40",
      "high": "39.40",
      "low": "37.90",
      "close": "38.00",
      "average": "38.3216",
      "volume": "15760",
      "turnover": "603970.9",
      "trades": "101"
    },
    {
      "date": "2024-08-19",
      "bid": "38.20",
      "ask": "38.60",
      "open": "37.90",
      "high": "38.80",
      "low": "37.30",
      "close": "38.20",
      "average": "38.0945",
      "volume": "17473",
      "turnover": "665636.9",
      "trades": "164"
    },
    {
      "date": "2024-08-20",
      "bid": "38.40",
      "ask": "38.70",
      "open": "38.20",
      "high": "38.80",
      "low": "37.80",
      "close": "38.40",
      "average": "38.2758",
      "volume": "25271",
      "turnover": "967292.1",
      "trades": "135"
    },
    {
      "date": "2024-08-21",
      "bid": "37.40",
      "ask": "37.60",
      "open": "38.80",
      "high": "38.80",
      "low": "37.20",
      "close": "37.30",
      "average": "37.3234",
      "volume": "2576987",
      "turnover": "96181841.4",
      "trades": "182"
    },
    {
      "date": "2024-08-22",
      "bid": "38.30",
      "ask": "38.70",
      "open": "37.20",
      "high": "38.80",
      "low": "37.20",
      "close": "38.80",
      "average": "38.2046",
      "volume": "481083",
      "turnover": "18379619.5",
      "trades": "125"
    },
    {
      "date": "2024-08-23",
      "bid": "38.70",
      "ask": "38.90",
      "open": "39.10",
      "high": "39.20",
      "low": "38.70",
      "close": "38.70",
      "average": "38.8638",
      "volume": "161663",
      "turnover": "6283474.75",
      "trades": "213"
    },
    {
      "date": "2024-08-26",
      "bid": "39.10",
      "ask": "39.40",
      "open": "38.80",
      "high": "39.70",
      "low": "38.70",
      "close": "39.10",
      "average": "39.0057",
      "volume": "72504",
      "turnover": "2831420.55",
      "trades": "259"
    },
    {
      "date": "2024-08-27",
      "bid": "38.20",
      "ask": "38.40",
      "open": "39.10",
      "high": "39.10",
      "low": "38.20",
      "close": "38.40",
      "average": "38.4373",
      "volume": "54061",
      "turnover": "2077865.4",
      "trades": "153"
    },
    {
      "date": "2024-08-28",
      "bid": "38.40",
      "ask": "38.70",
      "open": "38.40",
      "high": "39.30",
      "low": "38.10",
      "close": "38.60",
      "average": "38.3113",
      "volume": "458980",
      "turnover": "17584122.6",
      "trades": "130"
    },
    {
      "date": "2024-08-29",
      "bid": "37.70",
      "ask": "38.10",
      "open": "38.50",
      "high": "38.70",
      "low": "37.80",
      "close": "37.80",
      "average": "38.5328",
      "volume": "244303",
      "turnover": "9413634.85",
      "trades": "75"
    },
    {
      "date": "2024-08-30",
      "bid": "38.10",
      "ask": "38.30",
      "open": "37.90",
      "high": "38.50",
      "low": "37.70",
      "close": "38.10",
      "average": "38.0509",
      "volume": "44481",
      "turnover": "1693511.8",
      "trades": "225"
    },
    {
      "date": "2024-09-02",
      "bid": "38.00",
      "ask": "38.40",
      "open": "38.20",
      "high": "38.60",
      "low": "37.80",
      "close": "38.20",
      "average": "38.1911",
      "volume": "17478",
      "turnover": "667494.8",
      "trades": "110"
    },
    {
      "date": "2024-09-03",
      "bid": "37.20",
      "ask": "37.30",
      "open": "38.20",
      "high": "38.20",
      "low": "36.80",
      "close": "37.20",
      "average": "37.357",
      "volume": "18648",
      "turnover": "696666.05",
      "trades": "118"
    },
    {
      "date": "2024-09-04",
      "bid": "36.80",
      "ask": "37.00",
      "open": "36.10",
      "high": "37.10",
      "low": "35.90",
      "close": "36.80",
      "average": "36.6478",
      "volume": "28366",
      "turnover": "1039583.2",
      "trades": "126"
    },
    {
      "date": "2024-09-05",
      "bid": "35.00",
      "ask": "35.10",
      "open": "35.40",
      "high": "35.40",
      "low": "34.60",
      "close": "35.00",
      "average": "35.0569",
      "volume": "975745",
      "turnover": "34210298.7",
      "trades": "1586"
    },
    {
      "date": "2024-09-06",
      "bid": "35.00",
      "ask": "35.10",
      "open": "35.10",
      "high": "35.40",
      "low": "35.00",
      "close": "35.20",
      "average": "35.1661",
      "volume": "159253",
      "turnover": "5598556",
      "trades": "250"
    },
    {
      "date": "2024-09-09",
      "bid": "35.20",
      "ask": "35.40",
      "open": "35.20",
      "high": "35.60",
      "low": "35.00",
      "close": "35.20",
      "average": "35.1262",
      "volume": "858101",
      "turnover": "30138130.35",
      "trades": "245"
    },
    {
      "date": "2024-09-10",
      "bid": "35.70",
      "ask": "35.90",
      "open": "35.40",
      "high": "36.00",
      "low": "35.20",
      "close": "35.80",
      "average": "35.6149",
      "volume": "204122",
      "turnover": "7270089.35",
      "trades": "313"
    },
    {
      "date": "2024-09-11",
      "bid": "35.70",
      "ask": "35.80",
      "open": "35.80",
      "high": "35.80",
      "low": "35.40",
      "close": "35.70",
      "average": "35.685",
      "volume": "112391",
      "turnover": "4010569.3",
      "trades": "266"
    },
    {
      "date": "2024-09-12",
      "bid": "35.90",
      "ask": "36.00",
      "open": "36.00",
      "high": "36.30",
      "low": "35.50",
      "close": "36.00",
      "average": "35.9299",
      "volume": "76933",
      "turnover": "2764316.85",
      "trades": "204"
    },
    {
      "date": "2024-09-13",
      "bid": "36.40",
      "ask": "36.70",
      "open": "36.30",
      "high": "36.70",
      "low": "36.10",
      "close": "36.60",
      "average": "36.4658",
      "volume": "198233",
      "turnover": "7204877",
      "trades": "232"
    },
    {
      "date": "2024-09-16",
      "bid": "36.30",
      "ask": "36.50",
      "open": "36.60",
      "high": "36.70",
      "low": "36.00",
      "close": "36.40",
      "average": "36.3779",
      "volume": "116228",
      "turnover": "4228128.7",
      "trades": "302"
    },
    {
      "date": "2024-09-17",
      "bid": "36.60",
      "ask": "36.80",
      "open": "36.40",
      "high": "37.20",
      "low": "36.40",
      "close": "36.60",
      "average": "36.7911",
      "volume": "84300",
      "turnover": "3099904.9",
      "trades": "172"
    },
    {
      "date": "2024-09-18",
      "bid": "35.90",
      "ask": "36.00",
      "open": "36.60",
      "high": "36.60",
      "low": "35.60",
      "close": "35.80",
      "average": "35.9047",
      "volume": "122405",
      "turnover": "4394918.09",
      "trades": "234"
    },
    {
      "date": "2024-09-19",
      "bid": "36.30",
      "ask": "36.40",
      "open": "36.90",
      "high": "36.90",
      "low": "36.00",
      "close": "36.30",
      "average": "36.329",
      "volume": "137275",
      "turnover": "4986849.2",
      "trades": "219"
    },
    {
      "date": "2024-09-20",
      "bid": "36.10",
      "ask": "36.50",
      "open": "36.70",
      "high": "36.70",
      "low": "36.20",
      "close": "36.20",
      "average": "36.2867",
      "volume": "71950",
      "turnover": "2611473.95",
      "trades": "149"
    },
    {
      "date": "2024-09-23",
      "bid": "36.30",
      "ask": "36.50",
      "open": "36.30",
      "high": "36.60",
      "low": "36.20",
      "close": "36.40",
      "average": "36.4266",
      "volume": "87728",
      "turnover": "3196345.3",
      "trades": "191"
    },
    {
      "date": "2024-09-24",
      "bid": "36.10",
      "ask": "36.40",
      "open": "36.40",
      "high": "36.60",
      "low": "36.00",
      "close": "36.30",
      "average": "36.3833",
      "volume": "50571",
      "turnover": "1839965.35",
      "trades": "95"
    },
    {
      "date": "2024-09-25",
      "bid": "36.10",
      "ask": "36.40",
      "open": "36.50",
      "high": "36.50",
      "low": "36.00",
      "close": "36.30",
      "average": "36.2372",
      "volume": "375715",
      "turnover": "13617587.75",
      "trades": "165"
    },
    {
      "date": "2024-09-26",
      "bid": "36.10",
      "ask": "36.20",
      "open": "36.30",
      "high": "36.50",
      "low": "35.50",
      "close": "36.10",
      "average": "36.0912",
      "volume": "1170424",
      "turnover": "42261480.6",
      "trades": "363"
    },
    {
      "date": "2024-09-27",
      "bid": "36.30",
      "ask": "36.50",
      "open": "36.50",
      "high": "36.50",
      "low": "35.90",
      "close": "36.30",
      "average": "36.1118",
      "volume": "354706",
      "turnover": "12808995.6",
      "trades": "121"
    },
    {
      "date": "2024-09-30",
      "bid": "36.40",
      "ask": "36.50",
      "open": "36.30",
      "high": "36.60",
      "low": "36.20",
      "close": "36.50",
      "average": "36.3411",
      "volume": "238825",
      "turnover": "8677694.25",
      "trades": "231"
    },
    {
      "date": "2024-10-01",
      "bid": "36.90",
      "ask": "37.00",
      "open": "36.70",
      "high": "37.10",
      "low": "36.60",
      "close": "36.90",
      "average": "36.8557",
      "volume": "287374",
      "turnover": "10591284.15",
      "trades": "248"
    },
    {
      "date": "2024-10-02",
      "bid": "36.80",
      "ask": "37.00",
      "open": "36.90",
      "high": "37.00",
      "low": "36.60",
      "close": "36.80",
      "average": "36.8797",
      "volume": "124905",
      "turnover": "4606457.8",
      "trades": "159"
    },
    {
      "date": "2024-10-03",
      "bid": "36.60",
      "ask": "36.80",
      "open": "36.80",
      "high": "37.00",
      "low": "36.40",
      "close": "36.70",
      "average": "36.6966",
      "volume": "983431",
      "turnover": "36088546.6",
      "trades": "151"
    },
    {
      "date": "2024-10-04",
      "bid": "36.90",
      "ask": "37.20",
      "open": "37.20",
      "high": "37.70",
      "low": "36.90",
      "close": "37.00",
      "average": "37.182",
      "volume": "65505",
      "turnover": "2436760.7",
      "trades": "179"
    },
    {
      "date": "2024-10-07",
      "bid": "37.10",
      "ask": "37.40",
      "open": "36.30",
      "high": "37.60",
      "low": "36.30",
      "close": "37.30",
      "average": "36.9751",
      "volume": "59201",
      "turnover": "2186631.2",
      "trades": "158"
    },
    {
      "date": "2024-10-08",
      "bid": "37.50",
      "ask": "37.60",
      "open": "37.00",
      "high": "37.80",
      "low": "36.80",
      "close": "37.50",
      "average": "37.4073",
      "volume": "40359",
      "turnover": "1509340.6",
      "trades": "147"
    },
    {
      "date": "2024-10-09",
      "bid": "38.50",
      "ask": "38.60",
      "open": "37.50",
      "high": "38.70",
      "low": "37.40",
      "close": "38.60",
      "average": "38.2314",
      "volume": "121373",
      "turnover": "4640254.5",
      "trades": "276"
    },
    {
      "date": "2024-10-10",
      "bid": "37.50",
      "ask": "37.80",
      "open": "38.80",
      "high": "39.00",
      "low": "37.50",
      "close": "37.60",
      "average": "38.3058",
      "volume": "162917",
      "turnover": "6240521.7",
      "trades": "241"
    },
    {
      "date": "2024-10-11",
      "bid": "38.30",
      "ask": "38.50",
      "open": "37.00",
      "high": "39.20",
      "low": "36.50",
      "close": "38.30",
      "average": "38.4636",
      "volume": "100746",
      "turnover": "3874192.2",
      "trades": "270"
    },
    {
      "date": "2024-10-14",
      "bid": "37.60",
      "ask": "37.80",
      "open": "38.30",
      "high": "38.30",
      "low": "36.90",
      "close": "37.50",
      "average": "37.425",
      "volume": "112057",
      "turnover": "4193857.2",
      "trades": "263"
    },
    {
      "date": "2024-10-15",
      "bid": "37.60",
      "ask": "37.80",
      "open": "38.30",
      "high": "38.30",
      "low": "37.40",
      "close": "37.80",
      "average": "37.7599",
      "volume": "64801",
      "turnover": "2446882",
      "trades": "167"
    },
    {
      "date": "2024-10-16",
      "bid": "37.60",
      "ask": "37.80",
      "open": "37.60",
      "high": "37.90",
      "low": "37.30",
      "close": "37.50",
      "average": "37.5419",
      "volume": "25414",
      "turnover": "954089.4",
      "trades": "109"
    },
    {
      "date": "2024-10-17",
      "bid": "38.20",
      "ask": "38.50",
      "open": "37.70",
      "high": "39.20",
      "low": "37.70",
      "close": "38.40",
      "average": "38.5227",
      "volume": "230418",
      "turnover": "8876611.5",
      "trades": "340"
    },
    {
      "date": "2024-10-18",
      "bid": "38.70",
      "ask": "38.80",
      "open": "38.50",
      "high": "38.90",
      "low": "38.10",
      "close": "38.80",
      "average": "38.372",
      "volume": "317678",
      "turnover": "12190206.6",
      "trades": "212"
    },
    {
      "date": "2024-10-21",
      "bid": "37.60",
      "ask": "37.80",
      "open": "39.00",
      "high": "39.30",
      "low": "37.60",
      "close": "37.80",
      "average": "38.111",
      "volume": "76887",
      "turnover": "2930239.6",
      "trades": "253"
    },
    {
      "date": "2024-10-22",
      "bid": "38.20",
      "ask": "38.50",
      "open": "37.90",
      "high": "38.90",
      "low": "36.70",
      "close": "38.20",
      "average": "37.98",
      "volume": "188891",
      "turnover": "7186360.4",
      "trades": "438"
    },
    {
      "date": "2024-10-23",
      "bid": "38.00",
      "ask": "38.20",
      "open": "38.30",
      "high": "38.30",
      "low": "37.80",
      "close": "38.00",
      "average": "37.9276",
      "volume": "135937",
      "turnover": "5156007.3",
      "trades": "193"
    },
    {
      "date": "2024-10-24",
      "bid": "38.10",
      "ask": "38.40",
      "open": "38.00",
      "high": "38.90",
      "low": "38.00",
      "close": "38.10",
      "average": "38.4304",
      "volume": "88595",
      "turnover": "3404740.1",
      "trades": "255"
    },
    {
      "date": "2024-10-25",
      "bid": "38.10",
      "ask": "38.40",
      "open": "38.80",
      "high": "38.80",
      "low": "38.00",
      "close": "38.20",
      "average": "38.2582",
      "volume": "77506",
      "turnover": "2965241.4",
      "trades": "214"
    },
    {
      "date": "2024-10-28",
      "bid": "38.50",
      "ask": "38.80",
      "open": "38.20",
      "high": "38.90",
      "low": "37.80",
      "close": "38.60",
      "average": "38.2228",
      "volume": "62161",
      "turnover": "2376129.85",
      "trades": "308"
    },
    {
      "date": "2024-10-29",
      "bid": "38.10",
      "ask": "38.30",
      "open": "38.60",
      "high": "39.00",
      "low": "38.10",
      "close": "38.30",
      "average": "38.469",
      "volume": "74479",
      "turnover": "2863227.4",
      "trades": "232"
    },
    {
      "date": "2024-10-30",
      "bid": "37.30",
      "ask": "37.60",
      "open": "38.90",
      "high": "38.90",
      "low": "37.30",
      "close": "37.50",
      "average": "37.6168",
      "volume": "82224",
      "turnover": "3093381.2",
      "trades": "214"
    },
    {
      "date": "2024-10-31",
      "bid": "37.50",
      "ask": "37.80",
      "open": "37.30",
      "high": "38.30",
      "low": "37.30",
      "close": "37.60",
      "average": "37.7087",
      "volume": "137099",
      "turnover": "5170263.8",
      "trades": "208"
    },
    {
      "date": "2024-11-01",
      "bid": "37.80",
      "ask": "38.00",
      "open": "38.00",
      "high": "38.10",
      "low": "37.60",
      "close": "37.60",
      "average": "37.7084",
      "volume": "111270",
      "turnover": "4195815.3",
      "trades": "70"
    },
    {
      "date": "2024-11-04",
      "bid": "37.10",
      "ask": "37.20",
      "open": "37.60",
      "high": "38.00",
      "low": "37.00",
      "close": "37.10",
      "average": "37.548",
      "volume": "132825",
      "turnover": "4987265.15",
      "trades": "257"
    },
    {
      "date": "2024-11-05",
      "bid": "36.30",
      "ask": "36.60",
      "open": "37.30",
      "high": "37.40",
      "low": "36.30",
      "close": "36.50",
      "average": "36.7274",
      "volume": "66143",
      "turnover": "2429257.9",
      "trades": "200"
    },
    {
      "date": "2024-11-06",
      "bid": "36.50",
      "ask": "36.90",
      "open": "36.70",
      "high": "37.20",
      "low": "36.00",
      "close": "36.50",
      "average": "36.5786",
      "volume": "72962",
      "turnover": "2668850.29",
      "trades": "333"
    },
    {
      "date": "2024-11-07",
      "bid": "37.10",
      "ask": "37.30",
      "open": "36.50",
      "high": "37.60",
      "low": "36.30",
      "close": "37.20",
      "average": "37.0665",
      "volume": "218668",
      "turnover": "8105241.2",
      "trades": "184"
    },
    {
      "date": "2024-11-08",
      "bid": "37.00",
      "ask": "37.10",
      "open": "36.00",
      "high": "37.40",
      "low": "36.00",
      "close": "37.10",
      "average": "37.1159",
      "volume": "82823",
      "turnover": "3074471.2",
      "trades": "168"
    },
    {
      "date": "2024-11-11",
      "bid": "37.40",
      "ask": "37.70",
      "open": "37.10",
      "high": "38.00",
      "low": "37.10",
      "close": "37.70",
      "average": "37.6984",
      "volume": "62182",
      "turnover": "2344163.1",
      "trades": "255"
    },
    {
      "date": "2024-11-12",
      "bid": "37.00",
      "ask": "37.20",
      "open": "37.30",
      "high": "37.50",
      "low": "36.60",
      "close": "37.00",
      "average": "36.9628",
      "volume": "90532",
      "turnover": "3346330.6",
      "trades": "205"
    },
    {
      "date": "2024-11-13",
      "bid": "36.40",
      "ask": "36.70",
      "open": "36.60",
      "high": "37.30",
      "low": "36.10",
      "close": "36.60",
      "average": "36.5951",
      "volume": "184272",
      "turnover": "6743474.5",
      "trades": "235"
    },
    {
      "date": "2024-11-14",
      "bid": "36.60",
      "ask": "36.80",
      "open": "36.00",
      "high": "37.10",
      "low": "36.00",
      "close": "36.90",
      "average": "36.8261",
      "volume": "46920",
      "turnover": "1727879.4",
      "trades": "186"
    },
    {
      "date": "2024-11-15",
      "bid": "36.30",
      "ask": "36.50",
      "open": "36.80",
      "high": "36.90",
      "low": "35.90",
      "close": "36.30",
      "average": "36.4058",
      "volume": "40124",
      "turnover": "1458852.3",
      "trades": "150"
    },
    {
      "date": "2024-11-18",
      "bid": "35.80",
      "ask": "36.10",
      "open": "36.30",
      "high": "36.30",
      "low": "35.80",
      "close": "36.00",
      "average": "36.0121",
      "volume": "53914",
      "turnover": "1941282.9",
      "trades": "130"
    },
    {
      "date": "2024-11-19",
      "bid": "36.30",
      "ask": "36.50",
      "open": "35.80",
      "high": "36.30",
      "low": "35.70",
      "close": "36.20",
      "average": "35.8822",
      "volume": "252895",
      "turnover": "9074418.19",
      "trades": "203"
    },
    {
      "date": "2024-11-20",
      "bid": "35.60",
      "ask": "36.00",
      "open": "36.20",
      "high": "36.40",
      "low": "35.60",
      "close": "36.00",
      "average": "36.0193",
      "volume": "196962",
      "turnover": "7094448.15",
      "trades": "223"
    },
    {
      "date": "2024-11-21",
      "bid": "36.00",
      "ask": "36.20",
      "open": "35.80",
      "high": "36.20",
      "low": "35.40",
      "close": "36.00",
      "average": "35.7947",
      "volume": "248387",
      "turnover": "8890930.6",
      "trades": "141"
    },
    {
      "date": "2024-11-22",
      "bid": "36.50",
      "ask": "36.90",
      "open": "36.30",
      "high": "36.80",
      "low": "36.00",
      "close": "36.70",
      "average": "36.4115",
      "volume": "25712",
      "turnover": "937789.7",
      "trades": "115"
    },
    {
      "date": "2024-11-25",
      "bid": "36.80",
      "ask": "37.00",
      "open": "36.80",
      "high": "37.00",
      "low": "36.40",
      "close": "36.80",
      "average": "36.7216",
      "volume": "31423",
      "turnover": "1153913",
      "trades": "157"
    },
    {
      "date": "2024-11-26",
      "bid": "36.60",
      "ask": "36.80",
      "open": "37.10",
      "high": "37.10",
      "low": "36.00",
      "close": "36.90",
      "average": "36.7045",
      "volume": "63630",
      "turnover": "2335506",
      "trades": "157"
    },
    {
      "date": "2024-11-27",
      "bid": "37.20",
      "ask": "37.30",
      "open": "36.60",
      "high": "37.60",
      "low": "36.60",
      "close": "37.50",
      "average": "37.2475",
      "volume": "801652",
      "turnover": "29897246.5",
      "trades": "185"
    },
    {
      "date": "2024-11-28",
      "bid": "37.00",
      "ask": "37.30",
      "open": "37.70",
      "high": "37.70",
      "low": "37.00",
      "close": "37.10",
      "average": "37.2048",
      "volume": "26179",
      "turnover": "975167.15",
      "trades": "120"
    },
    {
      "date": "2024-11-29",
      "bid": "38.20",
      "ask": "38.30",
      "open": "36.90",
      "high": "38.30",
      "low": "36.80",
      "close": "38.30",
      "average": "37.998",
      "volume": "228077",
      "turnover": "8666514.9",
      "trades": "324"
    },
    {
      "date": "2024-12-02",
      "bid": "38.30",
      "ask": "38.50",
      "open": "38.30",
      "high": "38.50",
      "low": "37.90",
      "close": "38.50",
      "average": "38.0332",
      "volume": "383004",
      "turnover": "14566871.2",
      "trades": "196"
    },
    {
      "date": "2024-12-03",
      "bid": "37.80",
      "ask": "38.20",
      "open": "38.30",
      "high": "38.60",
      "low": "37.90",
      "close": "38.10",
      "average": "38.0338",
      "volume": "115605",
      "turnover": "4396903.75",
      "trades": "139"
    },
    {
      "date": "2024-12-04",
      "bid": "37.80",
      "ask": "38.00",
      "open": "37.80",
      "high": "38.50",
      "low": "37.50",
      "close": "38.20",
      "average": "37.9864",
      "volume": "164009",
      "turnover": "6230364.1",
      "trades": "220"
    },
    {
      "date": "2024-12-05",
      "bid": "37.40",
      "ask": "37.80",
      "open": "38.30",
      "high": "38.70",
      "low": "37.50",
      "close": "37.50",
      "average": "37.9897",
      "volume": "66936",
      "turnover": "2542647.7",
      "trades": "210"
    },
    {
      "date": "2024-12-06",
      "bid": "37.80",
      "ask": "38.00",
      "open": "37.80",
      "high": "38.10",
      "low": "37.50",
      "close": "38.00",
      "average": "37.9524",
      "volume": "103761",
      "turnover": "3937980.5",
      "trades": "159"
    },
    {
      "date": "2024-12-09",
      "bid": "38.20",
      "ask": "38.60",
      "open": "38.10",
      "high": "38.40",
      "low": "37.60",
      "close": "38.40",
      "average": "37.9647",
      "volume": "478514",
      "turnover": "18166550.39",
      "trades": "406"
    },
    {
      "date": "2024-12-10",
      "bid": "38.20",
      "ask": "38.40",
      "open": "37.90",
      "high": "38.20",
      "low": "37.60",
      "close": "38.20",
      "average": "37.9718",
      "volume": "169943",
      "turnover": "6452964.45",
      "trades": "146"
    },
    {
      "date": "2024-12-11",
      "bid": "38.80",
      "ask": "39.10",
      "open": "38.00",
      "high": "39.20",
      "low": "37.90",
      "close": "38.80",
      "average": "38.6989",
      "volume": "1672272",
      "turnover": "64714039.7",
      "trades": "279"
    },
    {
      "date": "2024-12-12",
      "bid": "38.90",
      "ask": "39.30",
      "open": "38.80",
      "high": "39.30",
      "low": "38.30",
      "close": "38.90",
      "average": "38.8081",
      "volume": "613975",
      "turnover": "23827050.3",
      "trades": "240"
    },
    {
      "date": "2024-12-13",
      "bid": "38.00",
      "ask": "38.40",
      "open": "39.30",
      "high": "39.30",
      "low": "38.00",
      "close": "38.10",
      "average": "38.3954",
      "volume": "251468",
      "turnover": "9655197.44",
      "trades": "153"
    },
    {
      "date": "2024-12-16",
      "bid": "38.00",
      "ask": "38.20",
      "open": "38.10",
      "high": "38.20",
      "low": "37.90",
      "close": "38.00",
      "average": "38.0495",
      "volume": "1048764",
      "turnover": "39904938.7",
      "trades": "141"
    },
    {
      "date": "2024-12-17",
      "bid": "37.60",
      "ask": "37.80",
      "open": "37.80",
      "high": "38.00",
      "low": "37.40",
      "close": "37.70",
      "average": "37.6991",
      "volume": "48869",
      "turnover": "1842957.45",
      "trades": "156"
    },
    {
      "date": "2024-12-18",
      "bid": "38.20",
      "ask": "38.40",
      "open": "37.50",
      "high": "38.40",
      "low": "37.50",
      "close": "38.20",
      "average": "38.0845",
      "volume": "43649",
      "turnover": "1662360.3",
      "trades": "189"
    },
    {
      "date": "2024-12-19",
      "bid": "37.60",
      "ask": "37.90",
      "open": "37.70",
      "high": "37.90",
      "low": "36.50",
      "close": "37.80",
      "average": "37.65",
      "volume": "615133",
      "turnover": "23159771.8",
      "trades": "363"
    },
    {
      "date": "2024-12-20",
      "bid": "38.60",
      "ask": "38.80",
      "open": "37.90",
      "high": "38.90",
      "low": "37.60",
      "close": "38.40",
      "average": "38.3552",
      "volume": "168663",
      "turnover": "6469054.65",
      "trades": "389"
    },
    {
      "date": "2024-12-23",
      "bid": "38.10",
      "ask": "38.20",
      "open": "38.60",
      "high": "38.70",
      "low": "38.00",
      "close": "38.20",
      "average": "38.2514",
      "volume": "14862",
      "turnover": "568419.3",
      "trades": "104"
    },
    {
      "date": "2024-12-27",
      "bid": "38.30",
      "ask": "38.80",
      "open": "38.60",
      "high": "39.00",
      "low": "38.10",
      "close": "38.70",
      "average": "38.6827",
      "volume": "43289",
      "turnover": "1673707.5",
      "trades": "203"
    },
    {
      "date": "2024-12-30",
      "bid": "38.30",
      "ask": "38.60",
      "open": "38.60",
      "high": "39.10",
      "low": "38.10",
      "close": "39.00",
      "average": "38.6994",
      "volume": "146100",
      "turnover": "5653905.2",
      "trades": "297"
    },
    {
      "date": "2025-01-02",
      "bid": "38.90",
      "ask": "39.00",
      "open": "39.10",
      "high": "39.50",
      "low": "38.60",
      "close": "39.50",
      "average": "39.3566",
      "volume": "105328",
      "turnover": "4145174.75",
      "trades": "203"
    },
    {
      "date": "2025-01-03",
      "bid": "39.00",
      "ask": "39.40",
      "open": "39.50",
      "high": "39.60",
      "low": "39.00",
      "close": "39.30",
      "average": "39.3549",
      "volume": "160154",
      "turnover": "6302870.8",
      "trades": "132"
    },
    {
      "date": "2025-01-07",
      "bid": "38.50",
      "ask": "38.80",
      "open": "38.90",
      "high": "39.60",
      "low": "38.50",
      "close": "38.80",
      "average": "38.9956",
      "volume": "123825",
      "turnover": "4825217.9",
      "trades": "233"
    },
    {
      "date": "2025-01-08",
      "bid": "37.20",
      "ask": "37.40",
      "open": "38.80",
      "high": "38.90",
      "low": "37.00",
      "close": "37.20",
      "average": "37.6239",
      "volume": "384543",
      "turnover": "14482257.5",
      "trades": "304"
    },
    {
      "date": "2025-01-09",
      "bid": "37.30",
      "ask": "37.40",
      "open": "37.20",
      "high": "37.90",
      "low": "36.80",
      "close": "37.40",
      "average": "37.429",
      "volume": "108682",
      "turnover": "4067859.8",
      "trades": "388"
    },
    {
      "date": "2025-01-10",
      "bid": "37.80",
      "ask": "38.10",
      "open": "38.30",
      "high": "38.90",
      "low": "37.20",
      "close": "37.90",
      "average": "38.3777",
      "volume": "155655",
      "turnover": "5973759.2",
      "trades": "442"
    },
    {
      "date": "2025-01-13",
      "bid": "37.30",
      "ask": "37.50",
      "open": "38.00",
      "high": "38.30",
      "low": "37.30",
      "close": "37.60",
      "average": "37.7583",
      "volume": "289627",
      "turnover": "10935817.8",
      "trades": "369"
    },
    {
      "date": "2025-01-14",
      "bid": "38.50",
      "ask": "38.60",
      "open": "37.60",
      "high": "38.60",
      "low": "37.40",
      "close": "38.60",
      "average": "37.9442",
      "volume": "306634",
      "turnover": "11634993.35",
      "trades": "310"
    },
    {
      "date": "2025-01-15",
      "bid": "38.70",
      "ask": "39.00",
      "open": "38.60",
      "high": "39.30",
      "low": "38.40",
      "close": "38.80",
      "average": "38.6067",
      "volume": "144543",
      "turnover": "5580327.3",
      "trades": "313"
    },
    {
      "date": "2025-01-16",
      "bid": "40.00",
      "ask": "40.10",
      "open": "38.90",
      "high": "40.30",
      "low": "38.80",
      "close": "40.30",
      "average": "39.8483",
      "volume": "285134",
      "turnover": "11361164.75",
      "trades": "371"
    },
    {
      "date": "2025-01-17",
      "bid": "40.30",
      "ask": "40.40",
      "open": "40.00",
      "high": "41.20",
      "low": "39.90",
      "close": "40.40",
      "average": "40.3655",
      "volume": "457787",
      "turnover": "18481978.35",
      "trades": "622"
    },
    {
      "date": "2025-01-20",
      "bid": "39.50",
      "ask": "39.80",
      "open": "40.40",
      "high": "40.70",
      "low": "39.60",
      "close": "39.60",
      "average": "40.1124",
      "volume": "167076",
      "turnover": "6701890.45",
      "trades": "357"
    },
    {
      "date": "2025-01-21",
      "bid": "39.50",
      "ask": "39.60",
      "open": "39.80",
      "high": "39.80",
      "low": "39.20",
      "close": "39.50",
      "average": "39.4865",
      "volume": "44133",
      "turnover": "1742658.6",
      "trades": "145"
    },
    {
      "date": "2025-01-22",
      "bid": "39.00",
      "ask": "39.10",
      "open": "39.50",
      "high": "39.60",
      "low": "38.80",
      "close": "39.10",
      "average": "39.2118",
      "volume": "288223",
      "turnover": "11280474.5",
      "trades": "268"
    },
    {
      "date": "2025-01-23",
      "bid": "39.70",
      "ask": "39.90",
      "open": "39.00",
      "high": "40.00",
      "low": "38.80",
      "close": "40.00",
      "average": "39.4987",
      "volume": "342662",
      "turnover": "13534396.6",
      "trades": "317"
    },
    {
      "date": "2025-01-24",
      "bid": "39.90",
      "ask": "40.10",
      "open": "39.90",
      "high": "40.50",
      "low": "39.60",
      "close": "40.00",
      "average": "40.0371",
      "volume": "123688",
      "turnover": "4952668.4",
      "trades": "365"
    },
    {
      "date": "2025-01-27",
      "bid": "40.10",
      "ask": "40.20",
      "open": "40.00",
      "high": "40.50",
      "low": "39.80",
      "close": "40.20",
      "average": "40.1103",
      "volume": "114097",
      "turnover": "4576322",
      "trades": "313"
    },
    {
      "date": "2025-01-28",
      "bid": "40.30",
      "ask": "40.50",
      "open": "40.20",
      "high": "40.50",
      "low": "39.60",
      "close": "40.40",
      "average": "40.1165",
      "volume": "325150",
      "turnover": "13016022.5",
      "trades": "193"
    },
    {
      "date": "2025-01-29",
      "bid": "39.70",
      "ask": "39.90",
      "open": "40.60",
      "high": "40.60",
      "low": "39.70",
      "close": "39.70",
      "average": "40.1033",
      "volume": "31194",
      "turnover": "1250986.25",
      "trades": "104"
    },
    {
      "date": "2025-01-30",
      "bid": "40.20",
      "ask": "40.40",
      "open": "39.90",
      "high": "40.40",
      "low": "39.60",
      "close": "40.30",
      "average": "39.9355",
      "volume": "414405",
      "turnover": "16549453.2",
      "trades": "214"
    },
    {
      "date": "2025-01-31",
      "bid": "40.60",
      "ask": "40.80",
      "open": "40.30",
      "high": "41.30",
      "low": "40.10",
      "close": "40.70",
      "average": "40.7962",
      "volume": "229727",
      "turnover": "9373501.3",
      "trades": "498"
    },
    {
      "date": "2025-02-03",
      "bid": "40.40",
      "ask": "40.50",
      "open": "40.20",
      "high": "40.50",
      "low": "39.80",
      "close": "40.50",
      "average": "40.3532",
      "volume": "67888",
      "turnover": "2739321.8",
      "trades": "241"
    },
    {
      "date": "2025-02-04",
      "bid": "41.20",
      "ask": "41.40",
      "open": "41.30",
      "high": "41.50",
      "low": "40.20",
      "close": "41.30",
      "average": "40.7594",
      "volume": "315894",
      "turnover": "12876240.75",
      "trades": "319"
    },
    {
      "date": "2025-02-05",
      "bid": "42.20",
      "ask": "42.30",
      "open": "41.40",
      "high": "42.90",
      "low": "41.30",
      "close": "42.40",
      "average": "41.8559",
      "volume": "285344",
      "turnover": "11940358.14",
      "trades": "419"
    },
    {
      "date": "2025-02-06",
      "bid": "42.00",
      "ask": "42.20",
      "open": "42.70",
      "high": "42.70",
      "low": "41.90",
      "close": "41.90",
      "average": "42.2304",
      "volume": "104684",
      "turnover": "4424302",
      "trades": "266"
    },
    {
      "date": "2025-02-07",
      "bid": "42.20",
      "ask": "42.60",
      "open": "42.80",
      "high": "43.00",
      "low": "42.00",
      "close": "42.20",
      "average": "42.3719",
      "volume": "778558",
      "turnover": "32989082.7",
      "trades": "271"
    },
    {
      "date": "2025-02-10",
      "bid": "41.20",
      "ask": "41.50",
      "open": "42.70",
      "high": "42.80",
      "low": "40.90",
      "close": "41.50",
      "average": "41.6053",
      "volume": "178571",
      "turnover": "7437577.75",
      "trades": "400"
    },
    {
      "date": "2025-02-11",
      "bid": "40.50",
      "ask": "40.80",
      "open": "41.20",
      "high": "41.60",
      "low": "40.40",
      "close": "40.70",
      "average": "41.3283",
      "volume": "317749",
      "turnover": "13126721.8",
      "trades": "214"
    },
    {
      "date": "2025-02-12",
      "bid": "40.10",
      "ask": "40.30",
      "open": "40.80",
      "high": "40.90",
      "low": "39.80",
      "close": "40.20",
      "average": "40.352",
      "volume": "485110",
      "turnover": "19575435.5",
      "trades": "285"
    },
    {
      "date": "2025-02-13",
      "bid": "40.10",
      "ask": "40.30",
      "open": "40.40",
      "high": "40.40",
      "low": "39.50",
      "close": "40.10",
      "average": "39.9893",
      "volume": "86299",
      "turnover": "3449107.25",
      "trades": "241"
    },
    {
      "date": "2025-02-14",
      "bid": "39.50",
      "ask": "39.60",
      "open": "40.10",
      "high": "40.10",
      "low": "39.30",
      "close": "39.70",
      "average": "39.7555",
      "volume": "147134",
      "turnover": "5839466.75",
      "trades": "231"
    },
    {
      "date": "2025-02-17",
      "bid": "39.10",
      "ask": "39.30",
      "open": "39.30",
      "high": "39.50",
      "low": "38.50",
      "close": "39.10",
      "average": "38.9658",
      "volume": "607854",
      "turnover": "23675300.7",
      "trades": "532"
    },
    {
      "date": "2025-02-18",
      "bid": "38.50",
      "ask": "38.70",
      "open": "39.20",
      "high": "39.20",
      "low": "38.20",
      "close": "38.50",
      "average": "38.5151",
      "volume": "658503",
      "turnover": "25361623.8",
      "trades": "296"
    },
    {
      "date": "2025-02-19",
      "bid": "37.70",
      "ask": "37.90",
      "open": "38.50",
      "high": "38.50",
      "low": "37.10",
      "close": "37.80",
      "average": "38.0908",
      "volume": "276686",
      "turnover": "10538592.25",
      "trades": "388"
    },
    {
      "date": "2025-02-20",
      "bid": "37.80",
      "ask": "38.00",
      "open": "37.70",
      "high": "38.40",
      "low": "37.40",
      "close": "37.90",
      "average": "37.8796",
      "volume": "87564",
      "turnover": "3316872.65",
      "trades": "264"
    },
    {
      "date": "2025-02-21",
      "bid": "38.20",
      "ask": "38.30",
      "open": "37.90",
      "high": "38.40",
      "low": "37.60",
      "close": "38.30",
      "average": "37.9892",
      "volume": "380746",
      "turnover": "14463941.5",
      "trades": "327"
    },
    {
      "date": "2025-02-24",
      "bid": "39.30",
      "ask": "39.40",
      "open": "38.30",
      "high": "39.40",
      "low": "38.20",
      "close": "39.10",
      "average": "38.9998",
      "volume": "231085",
      "turnover": "9021234.75",
      "trades": "364"
    },
    {
      "date": "2025-02-25",
      "bid": "39.20",
      "ask": "39.60",
      "open": "39.40",
      "high": "40.40",
      "low": "39.20",
      "close": "39.40",
      "average": "39.7293",
      "volume": "329920",
      "turnover": "13109111.5",
      "trades": "437"
    },
    {
      "date": "2025-02-26",
      "bid": "40.00",
      "ask": "40.20",
      "open": "39.00",
      "high": "40.40",
      "low": "39.00",
      "close": "40.10",
      "average": "40.0673",
      "volume": "71321",
      "turnover": "2856960.4",
      "trades": "263"
    },
    {
      "date": "2025-02-27",
      "bid": "39.80",
      "ask": "40.10",
      "open": "40.50",
      "high": "40.50",
      "low": "39.50",
      "close": "39.80",
      "average": "39.8076",
      "volume": "53281",
      "turnover": "2121353.25",
      "trades": "173"
    },
    {
      "date": "2025-02-28",
      "bid": "39.50",
      "ask": "39.80",
      "open": "39.60",
      "high": "39.90",
      "low": "39.20",
      "close": "39.70",
      "average": "39.6179",
      "volume": "83792",
      "turnover": "3319429.3",
      "trades": "214"
    },
    {
      "date": "2025-03-03",
      "bid": "39.10",
      "ask": "39.30",
      "open": "39.50",
      "high": "39.50",
      "low": "38.90",
      "close": "39.10",
      "average": "39.1453",
      "volume": "88370",
      "turnover": "3459224.65",
      "trades": "252"
    },
    {
      "date": "2025-03-04",
      "bid": "38.20",
      "ask": "38.40",
      "open": "38.80",
      "high": "39.10",
      "low": "38.20",
      "close": "38.20",
      "average": "38.7262",
      "volume": "59049",
      "turnover": "2286733.79",
      "trades": "210"
    },
    {
      "date": "2025-03-05",
      "bid": "37.30",
      "ask": "37.40",
      "open": "38.20",
      "high": "38.60",
      "low": "37.00",
      "close": "37.20",
      "average": "37.5714",
      "volume": "93681",
      "turnover": "3518006.8",
      "trades": "275"
    },
    {
      "date": "2025-03-06",
      "bid": "35.40",
      "ask": "35.60",
      "open": "37.10",
      "high": "37.10",
      "low": "35.30",
      "close": "35.50",
      "average": "36.3981",
      "volume": "271448",
      "turnover": "9879746.15",
      "trades": "443"
    },
    {
      "date": "2025-03-07",
      "bid": "36.00",
      "ask": "36.20",
      "open": "35.40",
      "high": "36.20",
      "low": "34.90",
      "close": "35.70",
      "average": "35.702",
      "volume": "153792",
      "turnover": "5490650.3",
      "trades": "449"
    },
    {
      "date": "2025-03-10",
      "bid": "35.10",
      "ask": "35.20",
      "open": "35.90",
      "high": "36.00",
      "low": "35.00",
      "close": "35.20",
      "average": "35.4202",
      "volume": "89901",
      "turnover": "3184895.95",
      "trades": "287"
    },
    {
      "date": "2025-03-11",
      "bid": "34.90",
      "ask": "35.10",
      "open": "35.00",
      "high": "35.30",
      "low": "34.70",
      "close": "35.00",
      "average": "35.1052",
      "volume": "249102",
      "turnover": "8744590.65",
      "trades": "206"
    },
    {
      "date": "2025-03-12",
      "bid": "35.10",
      "ask": "35.50",
      "open": "35.10",
      "high": "35.90",
      "low": "35.10",
      "close": "35.40",
      "average": "35.449",
      "volume": "44108",
      "turnover": "1563286.1",
      "trades": "173"
    },
    {
      "date": "2025-03-13",
      "bid": "34.90",
      "ask": "35.30",
      "open": "35.30",
      "high": "35.70",
      "low": "35.00",
      "close": "35.20",
      "average": "35.2825",
      "volume": "37688",
      "turnover": "1329742.05",
      "trades": "158"
    },
    {
      "date": "2025-03-14",
      "bid": "35.20",
      "ask": "35.50",
      "open": "34.90",
      "high": "36.00",
      "low": "34.80",
      "close": "35.60",
      "average": "35.5979",
      "volume": "122540",
      "turnover": "4361978.34",
      "trades": "190"
    },
    {
      "date": "2025-03-17",
      "bid": "35.40",
      "ask": "35.50",
      "open": "34.90",
      "high": "35.50",
      "low": "34.80",
      "close": "35.30",
      "average": "35.1189",
      "volume": "116864",
      "turnover": "4103971.7",
      "trades": "300"
    },
    {
      "date": "2025-03-18",
      "bid": "35.20",
      "ask": "35.40",
      "open": "35.40",
      "high": "35.80",
      "low": "35.00",
      "close": "35.40",
      "average": "35.4158",
      "volume": "92017",
      "turnover": "3258617.9",
      "trades": "193"
    },
    {
      "date": "2025-03-19",
      "bid": "35.30",
      "ask": "35.50",
      "open": "35.50",
      "high": "35.50",
      "low": "35.00",
      "close": "35.50",
      "average": "35.2976",
      "volume": "248903",
      "turnover": "8785684.19",
      "trades": "185"
    },
    {
      "date": "2025-03-20",
      "bid": "35.20",
      "ask": "35.60",
      "open": "35.60",
      "high": "35.60",
      "low": "35.00",
      "close": "35.60",
      "average": "35.4152",
      "volume": "55408",
      "turnover": "1964512.95",
      "trades": "158"
    },
    {
      "date": "2025-03-21",
      "bid": "35.20",
      "ask": "35.50",
      "open": "35.60",
      "high": "35.60",
      "low": "34.50",
      "close": "35.30",
      "average": "35.0065",
      "volume": "96182",
      "turnover": "3366998.2",
      "trades": "289"
    },
    {
      "date": "2025-03-24",
      "bid": "34.30",
      "ask": "34.50",
      "open": "35.30",
      "high": "35.40",
      "low": "34.00",
      "close": "34.50",
      "average": "34.4625",
      "volume": "149738",
      "turnover": "5158575.45",
      "trades": "518"
    },
    {
      "date": "2025-03-25",
      "bid": "35.20",
      "ask": "35.50",
      "open": "35.60",
      "high": "35.60",
      "low": "34.20",
      "close": "35.50",
      "average": "34.8976",
      "volume": "99393",
      "turnover": "3469261.4",
      "trades": "213"
    },
    {
      "date": "2025-03-26",
      "bid": "35.00",
      "ask": "35.30",
      "open": "35.30",
      "high": "35.60",
      "low": "35.10",
      "close": "35.30",
      "average": "35.2712",
      "volume": "184060",
      "turnover": "6492113.45",
      "trades": "159"
    },
    {
      "date": "2025-03-27",
      "bid": "35.50",
      "ask": "35.80",
      "open": "34.50",
      "high": "35.80",
      "low": "34.50",
      "close": "35.70",
      "average": "35.5343",
      "volume": "107535",
      "turnover": "3821591.95",
      "trades": "161"
    },
    {
      "date": "2025-03-28",
      "bid": "37.20",
      "ask": "37.50",
      "open": "35.80",
      "high": "37.50",
      "low": "35.70",
      "close": "37.40",
      "average": "36.7132",
      "volume": "159961",
      "turnover": "5876618.95",
      "trades": "254"
    },
    {
      "date": "2025-03-31",
      "bid": "37.00",
      "ask": "37.20",
      "open": "37.10",
      "high": "37.30",
      "low": "36.50",
      "close": "37.00",
      "average": "36.8162",
      "volume": "160115",
      "turnover": "5895679.45",
      "trades": "205"
    },
    {
      "date": "2025-04-01",
      "bid": "37.20",
      "ask": "37.40",
      "open": "37.20",
      "high": "37.50",
      "low": "36.50",
      "close": "37.30",
      "average": "37.1592",
      "volume": "352264",
      "turnover": "13089844.3",
      "trades": "262"
    },
    {
      "date": "2025-04-02",
      "bid": "36.90",
      "ask": "37.10",
      "open": "37.20",
      "high": "37.20",
      "low": "36.50",
      "close": "36.90",
      "average": "36.7592",
      "volume": "38576",
      "turnover": "1418063.4",
      "trades": "144"
    },
    {
      "date": "2025-04-03",
      "bid": "38.30",
      "ask": "38.40",
      "open": "36.80",
      "high": "38.50",
      "low": "36.10",
      "close": "38.20",
      "average": "37.9308",
      "volume": "222830",
      "turnover": "8444547.25",
      "trades": "259"
    },
    {
      "date": "2025-04-04",
      "bid": "36.20",
      "ask": "36.40",
      "open": "38.20",
      "high": "39.30",
      "low": "36.00",
      "close": "36.00",
      "average": "37.6552",
      "volume": "113882",
      "turnover": "4306385.95",
      "trades": "330"
    },
    {
      "date": "2025-04-07",
      "bid": "33.80",
      "ask": "33.95",
      "open": "33.65",
      "high": "35.30",
      "low": "33.65",
      "close": "34.00",
      "average": "34.3949",
      "volume": "664132",
      "turnover": "22850216.92",
      "trades": "854"
    },
    {
      "date": "2025-04-08",
      "bid": "33.80",
      "ask": "34.00",
      "open": "37.90",
      "high": "37.90",
      "low": "32.10",
      "close": "33.90",
      "average": "33.2476",
      "volume": "1939779",
      "turnover": "64484546.33",
      "trades": "680"
    },
    {
      "date": "2025-04-09",
      "bid": "32.80",
      "ask": "33.05",
      "open": "32.95",
      "high": "33.20",
      "low": "31.80",
      "close": "32.70",
      "average": "32.8791",
      "volume": "353333",
      "turnover": "11617176.29",
      "trades": "435"
    },
    {
      "date": "2025-04-10",
      "bid": "34.45",
      "ask": "34.65",
      "open": "36.85",
      "high": "36.85",
      "low": "34.15",
      "close": "34.65",
      "average": "34.6859",
      "volume": "101573",
      "turnover": "3523203.55",
      "trades": "385"
    },
    {
      "date": "2025-04-11",
      "bid": "34.30",
      "ask": "34.55",
      "open": "35.15",
      "high": "35.15",
      "low": "33.60",
      "close": "34.70",
      "average": "34.616",
      "volume": "252917",
      "turnover": "8754965.9",
      "trades": "314"
    },
    {
      "date": "2025-04-14",
      "bid": "35.75",
      "ask": "37.50",
      "open": "32.85",
      "high": "37.35",
      "low": "32.85",
      "close": "36.10",
      "average": "35.2763",
      "volume": "169200",
      "turnover": "5968744.4",
      "trades": "345"
    },
    {
      "date": "2025-04-15",
      "bid": "37.00",
      "ask": "37.15",
      "open": "36.10",
      "high": "37.15",
      "low": "36.10",
      "close": "37.10",
      "average": "36.623",
      "volume": "722340",
      "turnover": "26455466.38",
      "trades": "302"
    },
    {
      "date": "2025-04-16",
      "bid": "36.90",
      "ask": "37.10",
      "open": "36.45",
      "high": "37.35",
      "low": "36.45",
      "close": "37.15",
      "average": "36.8827",
      "volume": "251020",
      "turnover": "9258449",
      "trades": "226"
    },
    {
      "date": "2025-04-17",
      "bid": "37.00",
      "ask": "37.25",
      "open": "37.25",
      "high": "37.25",
      "low": "36.50",
      "close": "37.00",
      "average": "36.7874",
      "volume": "51377",
      "turnover": "1890026.8",
      "trades": "126"
    },
    {
      "date": "2025-04-22",
      "bid": "37.65",
      "ask": "37.90",
      "open": "37.20",
      "high": "37.85",
      "low": "36.90",
      "close": "37.80",
      "average": "37.5777",
      "volume": "59071",
      "turnover": "2219660.86",
      "trades": "209"
    },
    {
      "date": "2025-04-23",
      "bid": "38.05",
      "ask": "38.50",
      "open": "37.50",
      "high": "38.65",
      "low": "37.00",
      "close": "38.15",
      "average": "37.9083",
      "volume": "98799",
      "turnover": "3745344.36",
      "trades": "333"
    },
    {
      "date": "2025-04-24",
      "bid": "38.10",
      "ask": "38.25",
      "open": "38.15",
      "high": "38.75",
      "low": "37.90",
      "close": "38.25",
      "average": "38.2968",
      "volume": "62569",
      "turnover": "2396538.11",
      "trades": "231"
    },
    {
      "date": "2025-04-25",
      "bid": "37.40",
      "ask": "37.95",
      "open": "38.70",
      "high": "38.70",
      "low": "37.45",
      "close": "37.65",
      "average": "37.7767",
      "volume": "49915",
      "turnover": "1885713.55",
      "trades": "212"
    },
    {
      "date": "2025-04-28",
      "bid": "37.55",
      "ask": "37.75",
      "open": "37.95",
      "high": "38.05",
      "low": "37.10",
      "close": "37.75",
      "average": "37.4822",
      "volume": "56387",
      "turnover": "2113477.75",
      "trades": "369"
    },
    {
      "date": "2025-04-29",
      "bid": "37.95",
      "ask": "38.15",
      "open": "38.20",
      "high": "38.45",
      "low": "37.20",
      "close": "38.30",
      "average": "37.5298",
      "volume": "672413",
      "turnover": "25237644.46",
      "trades": "369"
    },
    {
      "date": "2025-04-30",
      "bid": "39.05",
      "ask": "39.40",
      "open": "38.60",
      "high": "39.65",
      "low": "38.45",
      "close": "39.50",
      "average": "39.3618",
      "volume": "190275",
      "turnover": "7489498.52",
      "trades": "288"
    },
    {
      "date": "2025-05-02",
      "bid": "39.50",
      "ask": "39.75",
      "open": "39.30",
      "high": "39.80",
      "low": "38.75",
      "close": "39.50",
      "average": "39.3725",
      "volume": "142933",
      "turnover": "5627059.78",
      "trades": "349"
    },
    {
      "date": "2025-05-05",
      "bid": "39.35",
      "ask": "39.55",
      "open": "40.25",
      "high": "40.25",
      "low": "39.10",
      "close": "39.40",
      "average": "39.3733",
      "volume": "123784",
      "turnover": "4873829.7",
      "trades": "414"
    },
    {
      "date": "2025-05-06",
      "bid": "39.55",
      "ask": "39.80",
      "open": "40.20",
      "high": "40.20",
      "low": "38.90",
      "close": "39.65",
      "average": "39.4768",
      "volume": "169587",
      "turnover": "6697157.83",
      "trades": "475"
    },
    {
      "date": "2025-05-07",
      "bid": "39.70",
      "ask": "39.75",
      "open": "39.70",
      "high": "40.00",
      "low": "39.50",
      "close": "39.65",
      "average": "39.7762",
      "volume": "163517",
      "turnover": "6507209.66",
      "trades": "298"
    },
    {
      "date": "2025-05-08",
      "bid": "39.80",
      "ask": "39.95",
      "open": "39.75",
      "high": "40.00",
      "low": "39.25",
      "close": "39.75",
      "average": "39.8422",
      "volume": "349001",
      "turnover": "13908235.9",
      "trades": "427"
    },
    {
      "date": "2025-05-09",
      "bid": "38.90",
      "ask": "39.00",
      "open": "40.00",
      "high": "40.60",
      "low": "38.75",
      "close": "39.00",
      "average": "39.6271",
      "volume": "461747",
      "turnover": "18312872.72",
      "trades": "627"
    },
    {
      "date": "2025-05-12",
      "bid": "38.00",
      "ask": "38.25",
      "open": "39.30",
      "high": "39.30",
      "low": "37.65",
      "close": "38.05",
      "average": "37.9469",
      "volume": "480762",
      "turnover": "18294194.2",
      "trades": "519"
    },
    {
      "date": "2025-05-13",
      "bid": "38.25",
      "ask": "38.55",
      "open": "38.75",
      "high": "38.75",
      "low": "37.60",
      "close": "38.25",
      "average": "38.1239",
      "volume": "100749",
      "turnover": "3843639.44",
      "trades": "338"
    },
    {
      "date": "2025-05-14",
      "bid": "37.45",
      "ask": "37.60",
      "open": "38.50",
      "high": "38.50",
      "low": "37.35",
      "close": "37.50",
      "average": "37.6228",
      "volume": "99749",
      "turnover": "3754343.7",
      "trades": "294"
    },
    {
      "date": "2025-05-15",
      "bid": "38.65",
      "ask": "39.00",
      "open": "37.65",
      "high": "38.95",
      "low": "37.50",
      "close": "38.75",
      "average": "38.4546",
      "volume": "474686",
      "turnover": "18253311.91",
      "trades": "436"
    },
    {
      "date": "2025-05-16",
      "bid": "39.00",
      "ask": "39.10",
      "open": "38.60",
      "high": "39.20",
      "low": "38.20",
      "close": "39.00",
      "average": "38.755",
      "volume": "217780",
      "turnover": "8446821.76",
      "trades": "491"
    },
    {
      "date": "2025-05-19",
      "bid": "38.45",
      "ask": "38.55",
      "open": "38.95",
      "high": "39.05",
      "low": "38.35",
      "close": "38.55",
      "average": "38.5888",
      "volume": "103580",
      "turnover": "3997784.53",
      "trades": "336"
    },
    {
      "date": "2025-05-20",
      "bid": "38.95",
      "ask": "39.35",
      "open": "38.75",
      "high": "39.40",
      "low": "38.25",
      "close": "39.05",
      "average": "38.9324",
      "volume": "101532",
      "turnover": "3953219.25",
      "trades": "336"
    },
    {
      "date": "2025-05-21",
      "bid": "38.45",
      "ask": "38.70",
      "open": "39.45",
      "high": "39.45",
      "low": "38.15",
      "close": "38.75",
      "average": "38.6248",
      "volume": "87349",
      "turnover": "3373488.16",
      "trades": "284"
    },
    {
      "date": "2025-05-22",
      "bid": "38.20",
      "ask": "38.30",
      "open": "38.85",
      "high": "38.85",
      "low": "37.80",
      "close": "38.20",
      "average": "38.2111",
      "volume": "114922",
      "turnover": "4391382.13",
      "trades": "361"
    },
    {
      "date": "2025-05-23",
      "bid": "38.60",
      "ask": "39.00",
      "open": "38.50",
      "high": "39.35",
      "low": "38.50",
      "close": "38.85",
      "average": "38.884",
      "volume": "805304",
      "turnover": "30960616.12",
      "trades": "918"
    },
    {
      "date": "2025-05-26",
      "bid": "40.10",
      "ask": "40.40",
      "open": "38.80",
      "high": "40.60",
      "low": "38.80",
      "close": "40.25",
      "average": "40.032",
      "volume": "205718",
      "turnover": "8247462.6",
      "trades": "599"
    },
    {
      "date": "2025-05-27",
      "bid": "39.20",
      "ask": "39.45",
      "open": "42.65",
      "high": "42.65",
      "low": "39.20",
      "close": "39.30",
      "average": "39.9167",
      "volume": "200699",
      "turnover": "8016895.74",
      "trades": "472"
    },
    {
      "date": "2025-05-28",
      "bid": "39.50",
      "ask": "39.70",
      "open": "39.25",
      "high": "39.85",
      "low": "39.20",
      "close": "39.70",
      "average": "39.6083",
      "volume": "112337",
      "turnover": "4449366.04",
      "trades": "397"
    },
    {
      "date": "2025-05-30",
      "bid": "39.05",
      "ask": "39.40",
      "open": "39.55",
      "high": "40.00",
      "low": "38.45",
      "close": "38.45",
      "average": "38.5143",
      "volume": "2454840",
      "turnover": "94549721.21",
      "trades": "901"
    },
    {
      "date": "2025-06-02",
      "bid": "38.10",
      "ask": "38.45",
      "open": "38.50",
      "high": "38.85",
      "low": "38.00",
      "close": "38.10",
      "average": "38.2456",
      "volume": "218629",
      "turnover": "8361498.43",
      "trades": "488"
    },
    {
      "date": "2025-06-03",
      "bid": "38.00",
      "ask": "38.25",
      "open": "39.35",
      "high": "39.35",
      "low": "38.00",
      "close": "38.10",
      "average": "38.2439",
      "volume": "222136",
      "turnover": "8494496.69",
      "trades": "355"
    },
    {
      "date": "2025-06-04",
      "bid": "38.85",
      "ask": "39.00",
      "open": "38.00",
      "high": "39.00",
      "low": "37.60",
      "close": "39.00",
      "average": "38.6298",
      "volume": "121809",
      "turnover": "4702860.7",
      "trades": "387"
    },
    {
      "date": "2025-06-05",
      "bid": "37.60",
      "ask": "37.70",
      "open": "38.45",
      "high": "38.65",
      "low": "37.60",
      "close": "37.60",
      "average": "38.0938",
      "volume": "874747",
      "turnover": "33321236.86",
      "trades": "550"
    },
    {
      "date": "2025-06-09",
      "bid": "38.05",
      "ask": "38.20",
      "open": "37.25",
      "high": "38.25",
      "low": "37.15",
      "close": "38.10",
      "average": "37.8865",
      "volume": "228963",
      "turnover": "8671223.3",
      "trades": "311"
    },
    {
      "date": "2025-06-10",
      "bid": "38.20",
      "ask": "38.70",
      "open": "38.00",
      "high": "38.70",
      "low": "37.40",
      "close": "38.30",
      "average": "38.0522",
      "volume": "458681",
      "turnover": "17457066.84",
      "trades": "635"
    },
    {
      "date": "2025-06-11",
      "bid": "39.25",
      "ask": "39.30",
      "open": "39.00",
      "high": "39.65",
      "low": "38.20",
      "close": "39.10",
      "average": "39.2899",
      "volume": "854631",
      "turnover": "33578135.54",
      "trades": "871"
    },
    {
      "date": "2025-06-12",
      "bid": "39.40",
      "ask": "39.55",
      "open": "39.15",
      "high": "39.65",
      "low": "38.45",
      "close": "39.35",
      "average": "39.1898",
      "volume": "1256613",
      "turnover": "49263883.73",
      "trades": "725"
    },
    {
      "date": "2025-06-13",
      "bid": "39.55",
      "ask": "39.75",
      "open": "38.90",
      "high": "39.90",
      "low": "38.70",
      "close": "39.75",
      "average": "39.3491",
      "volume": "838329",
      "turnover": "32871815.6",
      "trades": "1120"
    },
    {
      "date": "2025-06-16",
      "bid": "40.35",
      "ask": "40.50",
      "open": "39.75",
      "high": "40.55",
      "low": "39.60",
      "close": "40.40",
      "average": "40.2621",
      "volume": "115432",
      "turnover": "4647412.43",
      "trades": "269"
    },
    {
      "date": "2025-06-17",
      "bid": "40.10",
      "ask": "40.45",
      "open": "40.45",
      "high": "40.45",
      "low": "39.75",
      "close": "40.15",
      "average": "40.023",
      "volume": "44940",
      "turnover": "1798642.76",
      "trades": "176"
    },
    {
      "date": "2025-06-18",
      "bid": "41.50",
      "ask": "41.65",
      "open": "40.45",
      "high": "41.65",
      "low": "40.00",
      "close": "41.65",
      "average": "40.9462",
      "volume": "263208",
      "turnover": "10788405.03",
      "trades": "433"
    },
    {
      "date": "2025-06-19",
      "bid": "41.20",
      "ask": "41.50",
      "open": "41.65",
      "high": "41.75",
      "low": "40.75",
      "close": "41.45",
      "average": "41.3304",
      "volume": "180245",
      "turnover": "7431395.94",
      "trades": "287"
    },
    {
      "date": "2025-06-23",
      "bid": "41.40",
      "ask": "41.55",
      "open": "41.00",
      "high": "41.95",
      "low": "40.75",
      "close": "41.45",
      "average": "41.4019",
      "volume": "78142",
      "turnover": "3236501.11",
      "trades": "285"
    },
    {
      "date": "2025-06-24",
      "bid": "41.15",
      "ask": "41.40",
      "open": "42.60",
      "high": "42.60",
      "low": "41.35",
      "close": "41.50",
      "average": "41.8018",
      "volume": "273804",
      "turnover": "11445775.61",
      "trades": "197"
    },
    {
      "date": "2025-06-25",
      "bid": "42.05",
      "ask": "42.20",
      "open": "41.90",
      "high": "42.55",
      "low": "41.90",
      "close": "42.15",
      "average": "42.1642",
      "volume": "109920",
      "turnover": "4635586.38",
      "trades": "303"
    },
    {
      "date": "2025-06-26",
      "bid": "41.80",
      "ask": "42.15",
      "open": "42.15",
      "high": "43.00",
      "low": "41.65",
      "close": "42.00",
      "average": "42.2683",
      "volume": "79882",
      "turnover": "3376580.2",
      "trades": "255"
    },
    {
      "date": "2025-06-27",
      "bid": "42.30",
      "ask": "42.55",
      "open": "41.15",
      "high": "43.00",
      "low": "41.15",
      "close": "42.50",
      "average": "42.7222",
      "volume": "84341",
      "turnover": "3601045.92",
      "trades": "206"
    },
    {
      "date": "2025-06-30",
      "bid": "42.30",
      "ask": "42.40",
      "open": "42.55",
      "high": "43.00",
      "low": "42.25",
      "close": "42.40",
      "average": "42.6851",
      "volume": "360073",
      "turnover": "15369857.88",
      "trades": "326"
    },
    {
      "date": "2025-07-01",
      "bid": "42.25",
      "ask": "42.35",
      "open": "41.00",
      "high": "42.65",
      "low": "41.00",
      "close": "42.45",
      "average": "42.432",
      "volume": "60388",
      "turnover": "2562344.09",
      "trades": "219"
    },
    {
      "date": "2025-07-02",
      "bid": "42.00",
      "ask": "42.10",
      "open": "42.00",
      "high": "42.25",
      "low": "41.20",
      "close": "42.20",
      "average": "42.0618",
      "volume": "142038",
      "turnover": "5968662.47",
      "trades": "315"
    },
    {
      "date": "2025-07-03",
      "bid": "41.65",
      "ask": "41.85",
      "open": "42.25",
      "high": "43.00",
      "low": "41.75",
      "close": "42.05",
      "average": "42.2294",
      "volume": "107285",
      "turnover": "4530625.51",
      "trades": "224"
    },
    {
      "date": "2025-07-04",
      "bid": "41.55",
      "ask": "41.70",
      "open": "41.60",
      "high": "42.00",
      "low": "41.30",
      "close": "41.65",
      "average": "41.6248",
      "volume": "32457",
      "turnover": "1350772.08",
      "trades": "96"
    },
    {
      "date": "2025-07-07",
      "bid": "40.55",
      "ask": "40.80",
      "open": "41.95",
      "high": "41.95",
      "low": "40.60",
      "close": "40.70",
      "average": "41.0459",
      "volume": "46573",
      "turnover": "1911568.66",
      "trades": "276"
    },
    {
      "date": "2025-07-08",
      "bid": "40.10",
      "ask": "40.35",
      "open": "41.05",
      "high": "41.05",
      "low": "39.90",
      "close": "40.10",
      "average": "40.1503",
      "volume": "47139",
      "turnover": "1892511.45",
      "trades": "147"
    },
    {
      "date": "2025-07-09",
      "bid": "41.10",
      "ask": "41.70",
      "open": "40.10",
      "high": "41.40",
      "low": "39.70",
      "close": "40.70",
      "average": "40.5742",
      "volume": "107065",
      "turnover": "4344837.5",
      "trades": "249"
    },
    {
      "date": "2025-07-10",
      "bid": "40.55",
      "ask": "40.95",
      "open": "40.80",
      "high": "41.60",
      "low": "39.35",
      "close": "40.60",
      "average": "40.4425",
      "volume": "229308",
      "turnover": "9270449.1",
      "trades": "550"
    },
    {
      "date": "2025-07-11",
      "bid": "40.35",
      "ask": "40.45",
      "open": "41.00",
      "high": "41.50",
      "low": "40.00",
      "close": "40.30",
      "average": "40.6197",
      "volume": "117223",
      "turnover": "4762762.65",
      "trades": "396"
    },
    {
      "date": "2025-07-14",
      "bid": "40.50",
      "ask": "40.65",
      "open": "40.20",
      "high": "41.80",
      "low": "40.20",
      "close": "40.55",
      "average": "41.0854",
      "volume": "83402",
      "turnover": "3425746.47",
      "trades": "288"
    },
    {
      "date": "2025-07-15",
      "bid": "40.75",
      "ask": "40.85",
      "open": "40.55",
      "high": "41.35",
      "low": "40.40",
      "close": "40.70",
      "average": "40.817",
      "volume": "99065",
      "turnover": "4044036.06",
      "trades": "331"
    },
    {
      "date": "2025-07-16",
      "bid": "40.60",
      "ask": "40.75",
      "open": "40.50",
      "high": "41.00",
      "low": "40.50",
      "close": "40.75",
      "average": "40.7476",
      "volume": "35829",
      "turnover": "1459798.11",
      "trades": "129"
    },
    {
      "date": "2025-07-17",
      "bid": "40.80",
      "ask": "40.90",
      "open": "40.90",
      "high": "41.10",
      "low": "40.20",
      "close": "40.90",
      "average": "40.7613",
      "volume": "43851",
      "turnover": "1787359.09",
      "trades": "167"
    },
    {
      "date": "2025-07-18",
      "bid": "40.40",
      "ask": "40.55",
      "open": "40.90",
      "high": "41.15",
      "low": "40.35",
      "close": "40.40",
      "average": "40.5402",
      "volume": "31679",
      "turnover": "1287021.61",
      "trades": "101"
    },
    {
      "date": "2025-07-21",
      "bid": "40.45",
      "ask": "40.65",
      "open": "40.45",
      "high": "40.90",
      "low": "40.40",
      "close": "40.55",
      "average": "40.623",
      "volume": "165181",
      "turnover": "6710249.23",
      "trades": "375"
    },
    {
      "date": "2025-07-22",
      "bid": "40.40",
      "ask": "40.45",
      "open": "40.40",
      "high": "40.65",
      "low": "40.35",
      "close": "40.40",
      "average": "40.4261",
      "volume": "76704",
      "turnover": "3100847.65",
      "trades": "133"
    },
    {
      "date": "2025-07-23",
      "bid": "40.40",
      "ask": "40.50",
      "open": "40.70",
      "high": "40.75",
      "low": "40.40",
      "close": "40.40",
      "average": "40.4725",
      "volume": "58095",
      "turnover": "2351239.52",
      "trades": "255"
    },
    {
      "date": "2025-07-24",
      "bid": "40.65",
      "ask": "41.05",
      "open": "40.55",
      "high": "41.05",
      "low": "40.50",
      "close": "40.85",
      "average": "40.8467",
      "volume": "41150",
      "turnover": "1680827.04",
      "trades": "118"
    },
    {
      "date": "2025-07-25",
      "bid": "41.00",
      "ask": "41.20",
      "open": "40.70",
      "high": "41.35",
      "low": "40.70",
      "close": "41.20",
      "average": "40.9875",
      "volume": "240649",
      "turnover": "9864305.65",
      "trades": "252"
    },
    {
      "date": "2025-07-28",
      "bid": "40.55",
      "ask": "40.75",
      "open": "40.90",
      "high": "41.60",
      "low": "40.40",
      "close": "40.45",
      "average": "40.7959",
      "volume": "31311",
      "turnover": "1277430.2",
      "trades": "137"
    },
    {
      "date": "2025-07-29",
      "bid": "40.00",
      "ask": "40.20",
      "open": "40.15",
      "high": "40.60",
      "low": "39.90",
      "close": "40.30",
      "average": "40.1986",
      "volume": "467315",
      "turnover": "18784647.6",
      "trades": "178"
    },
    {
      "date": "2025-07-30",
      "bid": "39.50",
      "ask": "39.85",
      "open": "40.20",
      "high": "40.30",
      "low": "39.60",
      "close": "39.65",
      "average": "39.8238",
      "volume": "30563",
      "turnover": "1217238.3",
      "trades": "127"
    },
    {
      "date": "2025-07-31",
      "bid": "39.65",
      "ask": "40.00",
      "open": "40.50",
      "high": "40.50",
      "low": "39.65",
      "close": "39.65",
      "average": "39.7168",
      "volume": "51798",
      "turnover": "2060186.13",
      "trades": "190"
    },
    {
      "date": "2025-08-01",
      "bid": "40.00",
      "ask": "40.50",
      "open": "39.35",
      "high": "40.10",
      "low": "39.35",
      "close": "39.95",
      "average": "39.8712",
      "volume": "44121",
      "turnover": "1758518.7",
      "trades": "169"
    },
    {
      "date": "2025-08-04",
      "bid": "40.30",
      "ask": "40.75",
      "open": "40.00",
      "high": "40.60",
      "low": "40.00",
      "close": "40.30",
      "average": "40.2792",
      "volume": "37480",
      "turnover": "1509569.84",
      "trades": "140"
    },
    {
      "date": "2025-08-05",
      "bid": "40.60",
      "ask": "40.95",
      "open": "40.80",
      "high": "41.00",
      "low": "40.45",
      "close": "40.55",
      "average": "40.606",
      "volume": "43439",
      "turnover": "1763849.05",
      "trades": "153"
    },
    {
      "date": "2025-08-06",
      "bid": "40.80",
      "ask": "41.15",
      "open": "40.65",
      "high": "41.45",
      "low": "40.55",
      "close": "41.00",
      "average": "41.04",
      "volume": "49528",
      "turnover": "2032712.5",
      "trades": "181"
    },
    {
      "date": "2025-08-07",
      "bid": "40.85",
      "ask": "41.10",
      "open": "40.95",
      "high": "41.20",
      "low": "40.70",
      "close": "41.00",
      "average": "40.9855",
      "volume": "43197",
      "turnover": "1770663.35",
      "trades": "165"
    },
    {
      "date": "2025-08-08",
      "bid": "40.15",
      "ask": "40.45",
      "open": "41.00",
      "high": "41.25",
      "low": "39.90",
      "close": "40.10",
      "average": "40.698",
      "volume": "280479",
      "turnover": "11381124.02",
      "trades": "196"
    },
    {
      "date": "2025-08-11",
      "bid": "39.45",
      "ask": "39.70",
      "open": "40.45",
      "high": "40.45",
      "low": "39.60",
      "close": "39.75",
      "average": "39.9227",
      "volume": "41491",
      "turnover": "1655968",
      "trades": "148"
    },
    {
      "date": "2025-08-12",
      "bid": "39.10",
      "ask": "39.25",
      "open": "39.85",
      "high": "39.90",
      "low": "39.00",
      "close": "39.10",
      "average": "39.6355",
      "volume": "76315",
      "turnover": "3024784.4",
      "trades": "112"
    },
    {
      "date": "2025-08-13",
      "bid": "38.85",
      "ask": "39.15",
      "open": "39.35",
      "high": "39.40",
      "low": "38.75",
      "close": "39.00",
      "average": "39.0705",
      "volume": "73499",
      "turnover": "2871642.5",
      "trades": "243"
    },
    {
      "date": "2025-08-14",
      "bid": "38.75",
      "ask": "38.95",
      "open": "38.85",
      "high": "39.40",
      "low": "38.55",
      "close": "38.95",
      "average": "39.0089",
      "volume": "65488",
      "turnover": "2562456.06",
      "trades": "134"
    },
    {
      "date": "2025-08-15",
      "bid": "39.05",
      "ask": "39.10",
      "open": "38.80",
      "high": "39.20",
      "low": "38.55",
      "close": "38.85",
      "average": "38.884",
      "volume": "53610",
      "turnover": "2084571.6",
      "trades": "205"
    },
    {
      "date": "2025-08-18",
      "bid": "38.40",
      "ask": "38.60",
      "open": "38.90",
      "high": "39.30",
      "low": "38.15",
      "close": "38.55",
      "average": "38.5576",
      "volume": "56102",
      "turnover": "2163155.7",
      "trades": "154"
    },
    {
      "date": "2025-08-19",
      "bid": "38.95",
      "ask": "39.10",
      "open": "38.55",
      "high": "39.30",
      "low": "38.50",
      "close": "39.10",
      "average": "39.0168",
      "volume": "45086",
      "turnover": "1759112.55",
      "trades": "155"
    },
    {
      "date": "2025-08-20",
      "bid": "39.30",
      "ask": "39.45",
      "open": "39.10",
      "high": "39.45",
      "low": "39.00",
      "close": "39.45",
      "average": "39.3155",
      "volume": "18885",
      "turnover": "742472.8",
      "trades": "119"
    },
    {
      "date": "2025-08-21",
      "bid": "39.05",
      "ask": "39.30",
      "open": "39.00",
      "high": "39.60",
      "low": "39.00",
      "close": "39.25",
      "average": "39.2942",
      "volume": "27576",
      "turnover": "1083805.83",
      "trades": "159"
    },
    {
      "date": "2025-08-22",
      "bid": "39.30",
      "ask": "39.55",
      "open": "39.00",
      "high": "39.50",
      "low": "38.80",
      "close": "39.50",
      "average": "39.3457",
      "volume": "24326",
      "turnover": "957124",
      "trades": "118"
    },
    {
      "date": "2025-08-25",
      "bid": "38.95",
      "ask": "39.10",
      "open": "39.35",
      "high": "39.55",
      "low": "39.00",
      "close": "39.00",
      "average": "39.1551",
      "volume": "32553",
      "turnover": "1274614.85",
      "trades": "163"
    },
    {
      "date": "2025-08-26",
      "bid": "38.70",
      "ask": "39.05",
      "open": "39.80",
      "high": "39.80",
      "low": "38.65",
      "close": "38.95",
      "average": "39.007",
      "volume": "45682",
      "turnover": "1781917.75",
      "trades": "177"
    },
    {
      "date": "2025-08-27",
      "bid": "39.50",
      "ask": "39.60",
      "open": "39.75",
      "high": "40.00",
      "low": "39.10",
      "close": "39.55",
      "average": "39.5774",
      "volume": "29216",
      "turnover": "1156292.14",
      "trades": "135"
    },
    {
      "date": "2025-08-28",
      "bid": "38.80",
      "ask": "38.90",
      "open": "39.50",
      "high": "39.90",
      "low": "38.70",
      "close": "39.05",
      "average": "39.0989",
      "volume": "30184",
      "turnover": "1180160.25",
      "trades": "193"
    },
    {
      "date": "2025-08-29",
      "bid": "39.10",
      "ask": "39.30",
      "open": "38.85",
      "high": "39.50",
      "low": "38.50",
      "close": "39.15",
      "average": "39.1239",
      "volume": "45434",
      "turnover": "1777497.95",
      "trades": "257"
    },
    {
      "date": "2025-09-01",
      "bid": "39.85",
      "ask": "39.95",
      "open": "39.20",
      "high": "39.95",
      "low": "39.10",
      "close": "39.95",
      "average": "39.6293",
      "volume": "263137",
      "turnover": "10427935.07",
      "trades": "296"
    },
    {
      "date": "2025-09-02",
      "bid": "38.70",
      "ask": "39.00",
      "open": "40.50",
      "high": "40.65",
      "low": "38.55",
      "close": "38.55",
      "average": "40.1052",
      "volume": "686364",
      "turnover": "27486387.83",
      "trades": "689"
    },
    {
      "date": "2025-09-03",
      "bid": "38.50",
      "ask": "38.60",
      "open": "38.50",
      "high": "39.10",
      "low": "38.50",
      "close": "38.60",
      "average": "38.897",
      "volume": "236396",
      "turnover": "9195099.85",
      "trades": "176"
    },
    {
      "date": "2025-09-04",
      "bid": "39.20",
      "ask": "39.30",
      "open": "39.95",
      "high": "41.00",
      "low": "39.20",
      "close": "39.35",
      "average": "40.0153",
      "volume": "352518",
      "turnover": "14110309.93",
      "trades": "587"
    },
    {
      "date": "2025-09-05",
      "bid": "39.40",
      "ask": "39.55",
      "open": "41.00",
      "high": "41.00",
      "low": "39.25",
      "close": "39.70",
      "average": "39.6743",
      "volume": "130695",
      "turnover": "5185230.25",
      "trades": "403"
    },
    {
      "date": "2025-09-08",
      "bid": "40.50",
      "ask": "40.70",
      "open": "39.80",
      "high": "40.90",
      "low": "39.80",
      "close": "40.80",
      "average": "40.6366",
      "volume": "172656",
      "turnover": "7016156.05",
      "trades": "520"
    },
    {
      "date": "2025-09-09",
      "bid": "41.30",
      "ask": "41.45",
      "open": "40.85",
      "high": "42.25",
      "low": "40.80",
      "close": "41.45",
      "average": "41.2844",
      "volume": "548623",
      "turnover": "22656475.48",
      "trades": "573"
    },
    {
      "date": "2025-09-10",
      "bid": "41.15",
      "ask": "41.35",
      "open": "41.55",
      "high": "41.75",
      "low": "41.05",
      "close": "41.10",
      "average": "41.2149",
      "volume": "324360",
      "turnover": "13374675.06",
      "trades": "553"
    },
    {
      "date": "2025-09-11",
      "bid": "40.65",
      "ask": "40.80",
      "open": "40.95",
      "high": "41.05",
      "low": "40.15",
      "close": "40.50",
      "average": "40.5289",
      "volume": "144291",
      "turnover": "5847959.45",
      "trades": "468"
    },
    {
      "date": "2025-09-12",
      "bid": "41.45",
      "ask": "41.80",
      "open": "40.45",
      "high": "41.90",
      "low": "40.45",
      "close": "41.50",
      "average": "41.5136",
      "volume": "731816",
      "turnover": "30313688.39",
      "trades": "614"
    },
    {
      "date": "2025-09-15",
      "bid": "41.15",
      "ask": "41.35",
      "open": "41.50",
      "high": "41.75",
      "low": "41.05",
      "close": "41.15",
      "average": "41.2886",
      "volume": "155025",
      "turnover": "6401918.49",
      "trades": "368"
    },
    {
      "date": "2025-09-16",
      "bid": "40.60",
      "ask": "40.75",
      "open": "41.40",
      "high": "41.50",
      "low": "40.15",
      "close": "40.30",
      "average": "40.7634",
      "volume": "152460",
      "turnover": "6215010.5",
      "trades": "397"
    },
    {
      "date": "2025-09-17",
      "bid": "41.20",
      "ask": "41.35",
      "open": "40.05",
      "high": "41.70",
      "low": "40.05",
      "close": "41.25",
      "average": "41.2608",
      "volume": "135219",
      "turnover": "5577628.1",
      "trades": "350"
    },
    {
      "date": "2025-09-18",
      "bid": "41.70",
      "ask": "42.05",
      "open": "41.40",
      "high": "42.35",
      "low": "41.20",
      "close": "41.90",
      "average": "41.8716",
      "volume": "178263",
      "turnover": "7463781.49",
      "trades": "374"
    },
    {
      "date": "2025-09-19",
      "bid": "41.40",
      "ask": "41.65",
      "open": "41.55",
      "high": "42.00",
      "low": "41.00",
      "close": "41.00",
      "average": "41.0176",
      "volume": "4059469",
      "turnover": "166522498.83",
      "trades": "504"
    },
    {
      "date": "2025-09-22",
      "bid": "40.00",
      "ask": "40.10",
      "open": "40.00",
      "high": "41.10",
      "low": "40.00",
      "close": "40.00",
      "average": "40.2961",
      "volume": "112296",
      "turnover": "4525828.53",
      "trades": "231"
    },
    {
      "date": "2025-09-23",
      "bid": "40.00",
      "ask": "40.20",
      "open": "39.95",
      "high": "40.65",
      "low": "39.95",
      "close": "40.10",
      "average": "40.1294",
      "volume": "91759",
      "turnover": "3682236.05",
      "trades": "247"
    },
    {
      "date": "2025-09-24",
      "bid": "39.85",
      "ask": "40.00",
      "open": "40.50",
      "high": "40.50",
      "low": "39.85",
      "close": "39.95",
      "average": "39.9845",
      "volume": "79697",
      "turnover": "3188310.19",
      "trades": "199"
    },
    {
      "date": "2025-09-25",
      "bid": "39.45",
      "ask": "39.85",
      "open": "39.95",
      "high": "39.95",
      "low": "39.25",
      "close": "39.60",
      "average": "39.5894",
      "volume": "100592",
      "turnover": "3982014.46",
      "trades": "311"
    },
    {
      "date": "2025-09-26",
      "bid": "39.55",
      "ask": "39.75",
      "open": "39.90",
      "high": "40.00",
      "low": "39.20",
      "close": "39.65",
      "average": "39.648",
      "volume": "42995",
      "turnover": "1704664.55",
      "trades": "139"
    },
    {
      "date": "2025-09-29",
      "bid": "39.40",
      "ask": "39.50",
      "open": "39.75",
      "high": "40.05",
      "low": "39.25",
      "close": "39.35",
      "average": "39.4313",
      "volume": "112749",
      "turnover": "4445849.63",
      "trades": "180"
    },
    {
      "date": "2025-09-30",
      "bid": "41.05",
      "ask": "41.15",
      "open": "39.35",
      "high": "41.30",
      "low": "39.15",
      "close": "41.10",
      "average": "39.8925",
      "volume": "539841",
      "turnover": "21540410.27",
      "trades": "441"
    },
    {
      "date": "2025-10-01",
      "bid": "40.50",
      "ask": "40.85",
      "open": "41.95",
      "high": "41.95",
      "low": "40.30",
      "close": "40.75",
      "average": "40.6708",
      "volume": "84641",
      "turnover": "3442410.96",
      "trades": "175"
    },
    {
      "date": "2025-10-02",
      "bid": "39.65",
      "ask": "39.95",
      "open": "40.20",
      "high": "40.65",
      "low": "39.35",
      "close": "39.60",
      "average": "39.7774",
      "volume": "122812",
      "turnover": "4887739.15",
      "trades": "465"
    },
    {
      "date": "2025-10-03",
      "bid": "39.90",
      "ask": "40.10",
      "open": "39.55",
      "high": "40.05",
      "low": "39.40",
      "close": "39.95",
      "average": "39.7982",
      "volume": "84451",
      "turnover": "3360919.71",
      "trades": "271"
    },
    {
      "date": "2025-10-06",
      "bid": "40.20",
      "ask": "40.45",
      "open": "39.85",
      "high": "40.50",
      "low": "39.60",
      "close": "40.45",
      "average": "40.2338",
      "volume": "161401",
      "turnover": "6502033.76",
      "trades": "317"
    },
    {
      "date": "2025-10-07",
      "bid": "40.45",
      "ask": "40.55",
      "open": "40.90",
      "high": "40.90",
      "low": "40.20",
      "close": "40.50",
      "average": "40.4825",
      "volume": "123865",
      "turnover": "5013985.7",
      "trades": "224"
    },
    {
      "date": "2025-10-08",
      "bid": "39.40",
      "ask": "39.50",
      "open": "40.45",
      "high": "40.60",
      "low": "39.40",
      "close": "39.50",
      "average": "39.9728",
      "volume": "222588",
      "turnover": "8897368.26",
      "trades": "334"
    },
    {
      "date": "2025-10-09",
      "bid": "39.45",
      "ask": "39.50",
      "open": "39.35",
      "high": "39.70",
      "low": "39.10",
      "close": "39.50",
      "average": "39.4548",
      "volume": "203369",
      "turnover": "8024189.3",
      "trades": "234"
    },
    {
      "date": "2025-10-10",
      "bid": "40.65",
      "ask": "40.80",
      "open": "39.55",
      "high": "41.60",
      "low": "39.55",
      "close": "40.90",
      "average": "40.6503",
      "volume": "665136",
      "turnover": "27042183.96",
      "trades": "302"
    },
    {
      "date": "2025-10-13",
      "bid": "41.00",
      "ask": "41.10",
      "open": "41.45",
      "high": "41.90",
      "low": "40.75",
      "close": "41.20",
      "average": "41.0847",
      "volume": "561606",
      "turnover": "23073241.73",
      "trades": "464"
    },
    {
      "date": "2025-10-14",
      "bid": "41.25",
      "ask": "41.40",
      "open": "41.10",
      "high": "41.70",
      "low": "40.80",
      "close": "41.40",
      "average": "41.369",
      "volume": "528617",
      "turnover": "21868332.75",
      "trades": "271"
    },
    {
      "date": "2025-10-15",
      "bid": "41.75",
      "ask": "41.90",
      "open": "42.50",
      "high": "42.50",
      "low": "41.15",
      "close": "41.95",
      "average": "41.5983",
      "volume": "442483",
      "turnover": "18406686.85",
      "trades": "273"
    },
    {
      "date": "2025-10-16",
      "bid": "41.70",
      "ask": "41.95",
      "open": "42.45",
      "high": "42.50",
      "low": "40.40",
      "close": "41.85",
      "average": "41.7417",
      "volume": "673647",
      "turnover": "28146693.5",
      "trades": "613"
    },
    {
      "date": "2025-10-17",
      "bid": "40.80",
      "ask": "41.10",
      "open": "41.95",
      "high": "41.95",
      "low": "40.75",
      "close": "41.05",
      "average": "41.2475",
      "volume": "461090",
      "turnover": "19018708.43",
      "trades": "435"
    },
    {
      "date": "2025-10-20",
      "bid": "42.00",
      "ask": "42.45",
      "open": "41.75",
      "high": "42.35",
      "low": "40.90",
      "close": "42.35",
      "average": "42.0205",
      "volume": "112120",
      "turnover": "4711065.8",
      "trades": "224"
    },
    {
      "date": "2025-10-21",
      "bid": "42.95",
      "ask": "43.50",
      "open": "42.45",
      "high": "43.30",
      "low": "41.85",
      "close": "43.05",
      "average": "42.4288",
      "volume": "369433",
      "turnover": "15656050.68",
      "trades": "309"
    },
    {
      "date": "2025-10-22",
      "bid": "43.35",
      "ask": "43.50",
      "open": "43.50",
      "high": "43.70",
      "low": "42.80",
      "close": "43.30",
      "average": "43.3437",
      "volume": "136520",
      "turnover": "5917038.38",
      "trades": "238"
    },
    {
      "date": "2025-10-23",
      "bid": "43.25",
      "ask": "43.30",
      "open": "43.50",
      "high": "43.50",
      "low": "43.00",
      "close": "43.25",
      "average": "43.2518",
      "volume": "70568",
      "turnover": "3052207.95",
      "trades": "269"
    },
    {
      "date": "2025-10-24",
      "bid": "43.80",
      "ask": "43.90",
      "open": "43.20",
      "high": "43.85",
      "low": "42.55",
      "close": "43.65",
      "average": "43.5287",
      "volume": "186487",
      "turnover": "8099940.35",
      "trades": "303"
    },
    {
      "date": "2025-10-27",
      "bid": "43.25",
      "ask": "43.45",
      "open": "43.90",
      "high": "43.90",
      "low": "42.90",
      "close": "43.40",
      "average": "43.3736",
      "volume": "176081",
      "turnover": "7637267.05",
      "trades": "289"
    },
    {
      "date": "2025-10-28",
      "bid": "43.05",
      "ask": "43.15",
      "open": "43.70",
      "high": "43.75",
      "low": "42.85",
      "close": "43.25",
      "average": "43.2813",
      "volume": "296897",
      "turnover": "12841121.14",
      "trades": "594"
    },
    {
      "date": "2025-10-29",
      "bid": "42.15",
      "ask": "42.25",
      "open": "43.15",
      "high": "43.15",
      "low": "42.10",
      "close": "42.10",
      "average": "42.4815",
      "volume": "62732",
      "turnover": "2665435.9",
      "trades": "188"
    },
    {
      "date": "2025-10-30",
      "bid": "41.70",
      "ask": "41.85",
      "open": "42.10",
      "high": "42.15",
      "low": "41.70",
      "close": "41.85",
      "average": "41.9316",
      "volume": "74516",
      "turnover": "3124572.6",
      "trades": "192"
    },
    {
      "date": "2025-10-31",
      "bid": "41.55",
      "ask": "41.95",
      "open": "41.85",
      "high": "41.90",
      "low": "41.25",
      "close": "41.85",
      "average": "41.6304",
      "volume": "50264",
      "turnover": "2092513.8",
      "trades": "184"
    },
    {
      "date": "2025-11-03",
      "bid": "41.05",
      "ask": "41.20",
      "open": "41.55",
      "high": "41.90",
      "low": "41.00",
      "close": "41.20",
      "average": "41.3634",
      "volume": "120328",
      "turnover": "4977176",
      "trades": "227"
    },
    {
      "date": "2025-11-04",
      "bid": "40.55",
      "ask": "40.70",
      "open": "41.20",
      "high": "41.20",
      "low": "40.50",
      "close": "40.70",
      "average": "40.6933",
      "volume": "192695",
      "turnover": "7842306.7",
      "trades": "209"
    },
    {
      "date": "2025-11-05",
      "bid": "40.55",
      "ask": "40.65",
      "open": "40.70",
      "high": "41.00",
      "low": "40.30",
      "close": "40.70",
      "average": "40.6254",
      "volume": "163305",
      "turnover": "6634446.95",
      "trades": "200"
    },
    {
      "date": "2025-11-06",
      "bid": "40.60",
      "ask": "40.95",
      "open": "40.75",
      "high": "40.95",
      "low": "40.25",
      "close": "40.65",
      "average": "40.5432",
      "volume": "119663",
      "turnover": "4851524.95",
      "trades": "153"
    },
    {
      "date": "2025-11-07",
      "bid": "41.10",
      "ask": "41.20",
      "open": "41.05",
      "high": "41.55",
      "low": "40.70",
      "close": "41.25",
      "average": "41.057",
      "volume": "161025",
      "turnover": "6611208.3",
      "trades": "334"
    },
    {
      "date": "2025-11-10",
      "bid": "40.10",
      "ask": "40.35",
      "open": "41.25",
      "high": "41.25",
      "low": "40.15",
      "close": "40.35",
      "average": "40.5134",
      "volume": "139715",
      "turnover": "5660176.85",
      "trades": "201"
    },
    {
      "date": "2025-11-11",
      "bid": "39.75",
      "ask": "40.00",
      "open": "40.40",
      "high": "40.40",
      "low": "39.55",
      "close": "39.80",
      "average": "39.8432",
      "volume": "205406",
      "turnover": "8183997.23",
      "trades": "263"
    },
    {
      "date": "2025-11-12",
      "bid": "39.90",
      "ask": "40.30",
      "open": "40.00",
      "high": "40.20",
      "low": "39.15",
      "close": "39.90",
      "average": "39.758",
      "volume": "760251",
      "turnover": "30554902.88",
      "trades": "374"
    },
    {
      "date": "2025-11-13",
      "bid": "40.35",
      "ask": "40.60",
      "open": "40.15",
      "high": "40.80",
      "low": "40.15",
      "close": "40.60",
      "average": "40.6077",
      "volume": "251377",
      "turnover": "10207844.35",
      "trades": "243"
    },
    {
      "date": "2025-11-14",
      "bid": "39.95",
      "ask": "40.40",
      "open": "40.00",
      "high": "40.80",
      "low": "39.95",
      "close": "40.40",
      "average": "40.2967",
      "volume": "47212",
      "turnover": "1902486.75",
      "trades": "151"
    },
    {
      "date": "2025-11-17",
      "bid": "40.45",
      "ask": "40.60",
      "open": "40.55",
      "high": "41.00",
      "low": "40.10",
      "close": "40.35",
      "average": "40.6318",
      "volume": "727249",
      "turnover": "29549441.15",
      "trades": "205"
    },
    {
      "date": "2025-11-18",
      "bid": "40.20",
      "ask": "40.50",
      "open": "40.10",
      "high": "40.60",
      "low": "39.90",
      "close": "40.35",
      "average": "40.2268",
      "volume": "375633",
      "turnover": "15110499.5",
      "trades": "140"
    },
    {
      "date": "2025-11-19",
      "bid": "40.20",
      "ask": "40.85",
      "open": "40.35",
      "high": "41.00",
      "low": "39.95",
      "close": "40.75",
      "average": "40.7493",
      "volume": "110932",
      "turnover": "4520403.84",
      "trades": "229"
    },
    {
      "date": "2025-11-20",
      "bid": "40.40",
      "ask": "40.75",
      "open": "40.85",
      "high": "41.00",
      "low": "40.30",
      "close": "40.40",
      "average": "40.5174",
      "volume": "101956",
      "turnover": "4131160.23",
      "trades": "248"
    },
    {
      "date": "2025-11-21",
      "bid": "40.75",
      "ask": "40.95",
      "open": "40.35",
      "high": "40.90",
      "low": "40.15",
      "close": "40.85",
      "average": "40.4148",
      "volume": "690140",
      "turnover": "27891859",
      "trades": "214"
    },
    {
      "date": "2025-11-24",
      "bid": "40.75",
      "ask": "40.85",
      "open": "41.00",
      "high": "41.15",
      "low": "40.75",
      "close": "40.75",
      "average": "40.829",
      "volume": "84172",
      "turnover": "3436654.95",
      "trades": "216"
    },
    {
      "date": "2025-11-25",
      "bid": "40.00",
      "ask": "40.25",
      "open": "40.70",
      "high": "41.30",
      "low": "40.25",
      "close": "40.75",
      "average": "40.8064",
      "volume": "145142",
      "turnover": "5922722.4",
      "trades": "383"
    },
    {
      "date": "2025-11-26",
      "bid": "41.75",
      "ask": "41.95",
      "open": "41.00",
      "high": "41.95",
      "low": "40.50",
      "close": "41.85",
      "average": "41.2513",
      "volume": "223131",
      "turnover": "9204474.9",
      "trades": "266"
    },
    {
      "date": "2025-11-27",
      "bid": "41.95",
      "ask": "42.35",
      "open": "41.95",
      "high": "42.35",
      "low": "41.50",
      "close": "42.20",
      "average": "41.9665",
      "volume": "128674",
      "turnover": "5401758.01",
      "trades": "321"
    },
    {
      "date": "2025-11-28",
      "bid": "41.25",
      "ask": "41.50",
      "open": "41.90",
      "high": "42.25",
      "low": "41.05",
      "close": "41.60",
      "average": "41.6141",
      "volume": "188532",
      "turnover": "7848800.1",
      "trades": "281"
    },
    {
      "date": "2025-12-01",
      "bid": "40.95",
      "ask": "41.10",
      "open": "41.40",
      "high": "41.65",
      "low": "40.75",
      "close": "41.20",
      "average": "41.1324",
      "volume": "54214",
      "turnover": "2229949.25",
      "trades": "183"
    },
    {
      "date": "2025-12-02",
      "bid": "40.55",
      "ask": "40.80",
      "open": "41.20",
      "high": "41.20",
      "low": "40.60",
      "close": "40.80",
      "average": "40.8734",
      "volume": "96394",
      "turnover": "3939952.05",
      "trades": "396"
    },
    {
      "date": "2025-12-03",
      "bid": "40.05",
      "ask": "40.25",
      "open": "40.85",
      "high": "41.30",
      "low": "40.05",
      "close": "40.15",
      "average": "40.3247",
      "volume": "45091",
      "turnover": "1818492",
      "trades": "191"
    },
    {
      "date": "2025-12-04",
      "bid": "41.15",
      "ask": "41.35",
      "open": "40.20",
      "high": "41.35",
      "low": "40.05",
      "close": "41.10",
      "average": "40.67",
      "volume": "644895",
      "turnover": "26229523.81",
      "trades": "905"
    },
    {
      "date": "2025-12-05",
      "bid": "40.75",
      "ask": "40.85",
      "open": "41.00",
      "high": "41.00",
      "low": "40.25",
      "close": "40.80",
      "average": "40.7664",
      "volume": "81817",
      "turnover": "3335238.7",
      "trades": "367"
    },
    {
      "date": "2025-12-08",
      "bid": "40.20",
      "ask": "40.40",
      "open": "41.00",
      "high": "41.00",
      "low": "40.25",
      "close": "40.25",
      "average": "40.5428",
      "volume": "182646",
      "turnover": "7404357.14",
      "trades": "366"
    },
    {
      "date": "2025-12-09",
      "bid": "40.10",
      "ask": "40.30",
      "open": "40.20",
      "high": "40.30",
      "low": "39.65",
      "close": "40.00",
      "average": "39.9697",
      "volume": "200979",
      "turnover": "8033061.78",
      "trades": "653"
    },
    {
      "date": "2025-12-10",
      "bid": "40.50",
      "ask": "40.65",
      "open": "41.35",
      "high": "41.35",
      "low": "40.05",
      "close": "40.50",
      "average": "40.4884",
      "volume": "193027",
      "turnover": "7815173.06",
      "trades": "804"
    },
    {
      "date": "2025-12-11",
      "bid": "40.50",
      "ask": "40.70",
      "open": "40.50",
      "high": "40.75",
      "low": "40.35",
      "close": "40.65",
      "average": "40.5406",
      "volume": "135547",
      "turnover": "5495257.95",
      "trades": "378"
    },
    {
      "date": "2025-12-12",
      "bid": "40.60",
      "ask": "41.05",
      "open": "40.65",
      "high": "41.15",
      "low": "40.50",
      "close": "41.00",
      "average": "40.8904",
      "volume": "437461",
      "turnover": "17896064.85",
      "trades": "313"
    },
    {
      "date": "2025-12-15",
      "bid": "40.50",
      "ask": "40.60",
      "open": "41.15",
      "high": "41.15",
      "low": "40.40",
      "close": "40.50",
      "average": "40.5869",
      "volume": "196548",
      "turnover": "7977271.05",
      "trades": "384"
    },
    {
      "date": "2025-12-16",
      "bid": "40.05",
      "ask": "40.25",
      "open": "40.40",
      "high": "40.40",
      "low": "39.85",
      "close": "40.00",
      "average": "40.0398",
      "volume": "83691",
      "turnover": "3350972.45",
      "trades": "345"
    },
    {
      "date": "2025-12-17",
      "bid": "39.65",
      "ask": "39.75",
      "open": "40.05",
      "high": "40.05",
      "low": "39.60",
      "close": "39.60",
      "average": "39.6186",
      "volume": "138932",
      "turnover": "5504673.71",
      "trades": "277"
    },
    {
      "date": "2025-12-18",
      "bid": "40.40",
      "ask": "40.55",
      "open": "39.75",
      "high": "40.70",
      "low": "39.55",
      "close": "40.30",
      "average": "39.9281",
      "volume": "323807",
      "turnover": "12929006.45",
      "trades": "331"
    },
    {
      "date": "2025-12-19",
      "bid": "40.70",
      "ask": "40.75",
      "open": "40.60",
      "high": "40.80",
      "low": "39.85",
      "close": "40.70",
      "average": "40.3628",
      "volume": "357229",
      "turnover": "14418666.16",
      "trades": "292"
    },
    {
      "date": "2025-12-22",
      "bid": "40.35",
      "ask": "40.45",
      "open": "40.70",
      "high": "40.80",
      "low": "40.15",
      "close": "40.50",
      "average": "40.4638",
      "volume": "260669",
      "turnover": "10547651.94",
      "trades": "357"
    },
    {
      "date": "2025-12-23",
      "bid": "40.45",
      "ask": "40.65",
      "open": "40.05",
      "high": "40.70",
      "low": "40.05",
      "close": "40.65",
      "average": "40.5797",
      "volume": "89357",
      "turnover": "3625882.38",
      "trades": "206"
    },
    {
      "date": "2025-12-29",
      "bid": "41.40",
      "ask": "41.50",
      "open": "40.70",
      "high": "41.60",
      "low": "40.50",
      "close": "41.60",
      "average": "41.1283",
      "volume": "152711",
      "turnover": "6280560.05",
      "trades": "283"
    },
    {
      "date": "2025-12-30",
      "bid": "41.05",
      "ask": "41.40",
      "open": "41.15",
      "high": "41.65",
      "low": "40.85",
      "close": "41.45",
      "average": "41.2684",
      "volume": "235993",
      "turnover": "9738543.15",
      "trades": "707"
    },
    {
      "date": "2026-01-02",
      "bid": "40.25",
      "ask": "40.45",
      "open": "41.40",
      "high": "41.45",
      "low": "40.20",
      "close": "40.25",
      "average": "40.434",
      "volume": "92769",
      "turnover": "3751020.3",
      "trades": "234"
    },
    {
      "date": "2026-01-05",
      "bid": "40.00",
      "ask": "40.30",
      "open": "40.25",
      "high": "40.60",
      "low": "39.75",
      "close": "40.30",
      "average": "40.1668",
      "volume": "57069",
      "turnover": "2292279.04",
      "trades": "180"
    },
    {
      "date": "2026-01-07",
      "bid": "42.15",
      "ask": "42.35",
      "open": "40.30",
      "high": "42.40",
      "low": "40.30",
      "close": "42.40",
      "average": "41.9972",
      "volume": "242659",
      "turnover": "10190653.8",
      "trades": "691"
    },
    {
      "date": "2026-01-08",
      "bid": "41.75",
      "ask": "41.95",
      "open": "42.15",
      "high": "42.50",
      "low": "41.65",
      "close": "41.95",
      "average": "42.121",
      "volume": "412311",
      "turnover": "17366817.55",
      "trades": "326"
    },
    {
      "date": "2026-01-09",
      "bid": "42.70",
      "ask": "42.85",
      "open": "41.75",
      "high": "43.05",
      "low": "41.55",
      "close": "43.05",
      "average": "42.4337",
      "volume": "209955",
      "turnover": "8908718.19",
      "trades": "359"
    },
    {
      "date": "2026-01-12",
      "bid": "42.30",
      "ask": "42.60",
      "open": "43.00",
      "high": "43.00",
      "low": "42.00",
      "close": "42.55",
      "average": "42.4609",
      "volume": "259516",
      "turnover": "11022255.06",
      "trades": "299"
    },
    {
      "date": "2026-01-13",
      "bid": "42.05",
      "ask": "42.25",
      "open": "42.50",
      "high": "42.75",
      "low": "41.85",
      "close": "42.30",
      "average": "42.20",
      "volume": "151509",
      "turnover": "6393672.5",
      "trades": "189"
    },
    {
      "date": "2026-01-14",
      "bid": "41.20",
      "ask": "41.55",
      "open": "41.95",
      "high": "42.25",
      "low": "41.05",
      "close": "41.50",
      "average": "41.46",
      "volume": "110858",
      "turnover": "4596527.45",
      "trades": "307"
    },
    {
      "date": "2026-01-15",
      "bid": "42.40",
      "ask": "42.65",
      "open": "43.00",
      "high": "43.00",
      "low": "41.30",
      "close": "42.35",
      "average": "42.2961",
      "volume": "184605",
      "turnover": "7808632.4",
      "trades": "356"
    },
    {
      "date": "2026-01-16",
      "bid": "42.20",
      "ask": "42.45",
      "open": "42.85",
      "high": "42.85",
      "low": "42.10",
      "close": "42.35",
      "average": "42.411",
      "volume": "124084",
      "turnover": "5262739.63",
      "trades": "298"
    },
    {
      "date": "2026-01-19",
      "bid": "41.60",
      "ask": "41.75",
      "open": "42.35",
      "high": "42.40",
      "low": "41.55",
      "close": "41.70",
      "average": "41.7478",
      "volume": "70178",
      "turnover": "2930126.76",
      "trades": "206"
    },
    {
      "date": "2026-01-20",
      "bid": "41.05",
      "ask": "41.60",
      "open": "41.60",
      "high": "41.80",
      "low": "41.05",
      "close": "41.15",
      "average": "41.2844",
      "volume": "127378",
      "turnover": "5258920.63",
      "trades": "294"
    },
    {
      "date": "2026-01-21",
      "bid": "40.50",
      "ask": "41.00",
      "open": "41.15",
      "high": "41.15",
      "low": "40.20",
      "close": "40.80",
      "average": "40.6782",
      "volume": "170416",
      "turnover": "6931966.12",
      "trades": "359"
    },
    {
      "date": "2026-01-22",
      "bid": "41.25",
      "ask": "41.45",
      "open": "41.15",
      "high": "41.75",
      "low": "41.00",
      "close": "41.45",
      "average": "41.3536",
      "volume": "156725",
      "turnover": "6481157.1",
      "trades": "285"
    },
    {
      "date": "2026-01-23",
      "bid": "41.70",
      "ask": "41.95",
      "open": "41.45",
      "high": "42.00",
      "low": "41.05",
      "close": "41.80",
      "average": "41.811",
      "volume": "232675",
      "turnover": "9728070.59",
      "trades": "202"
    },
    {
      "date": "2026-01-26",
      "bid": "41.25",
      "ask": "41.45",
      "open": "41.70",
      "high": "41.70",
      "low": "41.15",
      "close": "41.30",
      "average": "41.3917",
      "volume": "96661",
      "turnover": "4001030.81",
      "trades": "229"
    },
    {
      "date": "2026-01-27",
      "bid": "40.35",
      "ask": "40.65",
      "open": "41.25",
      "high": "41.25",
      "low": "40.30",
      "close": "40.45",
      "average": "40.5137",
      "volume": "58934",
      "turnover": "2387769.63",
      "trades": "186"
    },
    {
      "date": "2026-01-28",
      "bid": "40.55",
      "ask": "40.80",
      "open": "40.65",
      "high": "40.90",
      "low": "40.35",
      "close": "40.70",
      "average": "40.7002",
      "volume": "3587213",
      "turnover": "146000500.62",
      "trades": "349"
    },
    {
      "date": "2026-01-29",
      "bid": "40.40",
      "ask": "41.90",
      "open": "40.65",
      "high": "41.95",
      "low": "40.50",
      "close": "41.85",
      "average": "41.3402",
      "volume": "142747",
      "turnover": "5900079.35",
      "trades": "247"
    },
    {
      "date": "2026-01-30",
      "bid": "41.90",
      "ask": "42.05",
      "open": "41.85",
      "high": "42.30",
      "low": "41.35",
      "close": "41.95",
      "average": "41.9861",
      "volume": "147107",
      "turnover": "6176583.93",
      "trades": "290"
    },
    {
      "date": "2026-02-02",
      "bid": "41.40",
      "ask": "41.55",
      "open": "42.50",
      "high": "42.50",
      "low": "41.50",
      "close": "41.50",
      "average": "41.6736",
      "volume": "140995",
      "turnover": "5875922.66",
      "trades": "432"
    },
    {
      "date": "2026-02-03",
      "bid": "40.90",
      "ask": "41.05",
      "open": "41.25",
      "high": "41.55",
      "low": "40.60",
      "close": "41.05",
      "average": "41.0357",
      "volume": "130687",
      "turnover": "5362778.4",
      "trades": "374"
    },
    {
      "date": "2026-02-04",
      "bid": "41.50",
      "ask": "41.90",
      "open": "41.00",
      "high": "42.00",
      "low": "40.70",
      "close": "42.00",
      "average": "41.711",
      "volume": "212020",
      "turnover": "8842251.93",
      "trades": "395"
    },
    {
      "date": "2026-02-05",
      "bid": "40.60",
      "ask": "40.70",
      "open": "41.45",
      "high": "42.20",
      "low": "40.10",
      "close": "40.75",
      "average": "41.0447",
      "volume": "1077138",
      "turnover": "44209876.16",
      "trades": "795"
    },
    {
      "date": "2026-02-06",
      "bid": "41.45",
      "ask": "41.65",
      "open": "41.20",
      "high": "41.80",
      "low": "40.10",
      "close": "41.75",
      "average": "41.3128",
      "volume": "1464202",
      "turnover": "60488580.4",
      "trades": "477"
    },
    {
      "date": "2026-02-09",
      "bid": "41.60",
      "ask": "41.75",
      "open": "41.75",
      "high": "42.15",
      "low": "41.00",
      "close": "41.70",
      "average": "41.8138",
      "volume": "1243422",
      "turnover": "51992011.68",
      "trades": "259"
    },
    {
      "date": "2026-02-10",
      "bid": "42.25",
      "ask": "42.50",
      "open": "41.75",
      "high": "42.50",
      "low": "41.70",
      "close": "42.50",
      "average": "41.7977",
      "volume": "947558",
      "turnover": "39606635.52",
      "trades": "276"
    },
    {
      "date": "2026-02-11",
      "bid": "41.55",
      "ask": "41.60",
      "open": "42.50",
      "high": "42.50",
      "low": "41.50",
      "close": "41.50",
      "average": "41.646",
      "volume": "169242",
      "turnover": "7048561.35",
      "trades": "332"
    },
    {
      "date": "2026-02-12",
      "bid": "40.95",
      "ask": "41.05",
      "open": "41.10",
      "high": "41.30",
      "low": "40.55",
      "close": "41.05",
      "average": "41.0098",
      "volume": "260585",
      "turnover": "10689813.66",
      "trades": "471"
    },
    {
      "date": "2026-02-13",
      "bid": "40.20",
      "ask": "40.40",
      "open": "41.15",
      "high": "41.25",
      "low": "40.15",
      "close": "40.25",
      "average": "40.5774",
      "volume": "205477",
      "turnover": "8337541.31",
      "trades": "392"
    },
    {
      "date": "2026-02-16",
      "bid": "40.50",
      "ask": "40.80",
      "open": "40.50",
      "high": "41.10",
      "low": "40.30",
      "close": "40.65",
      "average": "40.8675",
      "volume": "1158701",
      "turnover": "47353489.98",
      "trades": "472"
    },
    {
      "date": "2026-02-17",
      "bid": "41.00",
      "ask": "41.15",
      "open": "40.85",
      "high": "41.10",
      "low": "40.40",
      "close": "41.10",
      "average": "40.8753",
      "volume": "84189",
      "turnover": "3439674.71",
      "trades": "263"
    },
    {
      "date": "2026-02-18",
      "bid": "39.50",
      "ask": "39.80",
      "open": "41.15",
      "high": "41.20",
      "low": "39.50",
      "close": "39.95",
      "average": "40.1323",
      "volume": "258768",
      "turnover": "10390917.42",
      "trades": "445"
    },
    {
      "date": "2026-02-19",
      "bid": "40.20",
      "ask": "40.45",
      "open": "39.75",
      "high": "40.30",
      "low": "39.30",
      "close": "40.15",
      "average": "40.0021",
      "volume": "250572",
      "turnover": "10021611.52",
      "trades": "394"
    },
    {
      "date": "2026-02-20",
      "bid": "41.15",
      "ask": "41.35",
      "open": "40.45",
      "high": "41.55",
      "low": "40.40",
      "close": "41.15",
      "average": "41.0774",
      "volume": "1316516",
      "turnover": "54078185.29",
      "trades": "363"
    },
    {
      "date": "2026-02-23",
      "bid": "40.70",
      "ask": "40.85",
      "open": "41.85",
      "high": "41.85",
      "low": "40.75",
      "close": "40.90",
      "average": "41.4248",
      "volume": "929661",
      "turnover": "38510951.75",
      "trades": "253"
    },
    {
      "date": "2026-02-24",
      "bid": "40.65",
      "ask": "40.85",
      "open": "40.70",
      "high": "41.25",
      "low": "40.65",
      "close": "40.95",
      "average": "40.9489",
      "volume": "175629",
      "turnover": "7191740.65",
      "trades": "271"
    },
    {
      "date": "2026-02-25",
      "bid": "40.75",
      "ask": "40.85",
      "open": "41.40",
      "high": "41.40",
      "low": "40.05",
      "close": "40.80",
      "average": "40.5942",
      "volume": "79869",
      "turnover": "3242032.85",
      "trades": "231"
    },
    {
      "date": "2026-02-26",
      "bid": "41.05",
      "ask": "41.25",
      "open": "40.85",
      "high": "41.60",
      "low": "40.65",
      "close": "41.30",
      "average": "41.1703",
      "volume": "121712",
      "turnover": "5010947.59",
      "trades": "282"
    },
    {
      "date": "2026-02-27",
      "bid": "41.35",
      "ask": "41.50",
      "open": "41.25",
      "high": "41.75",
      "low": "41.00",
      "close": "41.60",
      "average": "41.4881",
      "volume": "1551344",
      "turnover": "64361492.71",
      "trades": "334"
    },
    {
      "date": "2026-03-02",
      "bid": "40.75",
      "ask": "41.00",
      "open": "41.35",
      "high": "41.35",
      "low": "40.40",
      "close": "40.90",
      "average": "40.8031",
      "volume": "116460",
      "turnover": "4755072.2",
      "trades": "318"
    },
    {
      "date": "2026-03-03",
      "bid": "39.35",
      "ask": "39.65",
      "open": "40.20",
      "high": "40.30",
      "low": "39.35",
      "close": "39.50",
      "average": "39.6634",
      "volume": "258906",
      "turnover": "10269108.71",
      "trades": "501"
    },
    {
      "date": "2026-03-04",
      "bid": "40.45",
      "ask": "40.60",
      "open": "40.00",
      "high": "40.60",
      "low": "39.10",
      "close": "40.45",
      "average": "39.9849",
      "volume": "350417",
      "turnover": "14008901.65",
      "trades": "324"
    },
    {
      "date": "2026-03-05",
      "bid": "39.00",
      "ask": "39.40",
      "open": "40.05",
      "high": "40.45",
      "low": "39.00",
      "close": "39.30",
      "average": "39.4239",
      "volume": "282978",
      "turnover": "11164676.01",
      "trades": "436"
    },
    {
      "date": "2026-03-06",
      "bid": "39.35",
      "ask": "39.70",
      "open": "39.60",
      "high": "39.70",
      "low": "39.10",
      "close": "39.30",
      "average": "39.4234",
      "volume": "613673",
      "turnover": "24193921.49",
      "trades": "343"
    },
    {
      "date": "2026-03-09",
      "bid": "38.35",
      "ask": "38.50",
      "open": "39.10",
      "high": "39.10",
      "low": "38.00",
      "close": "38.40",
      "average": "38.5423",
      "volume": "169061",
      "turnover": "6513923.27",
      "trades": "473"
    },
    {
      "date": "2026-03-10",
      "bid": "39.30",
      "ask": "39.45",
      "open": "38.85",
      "high": "39.70",
      "low": "38.85",
      "close": "39.45",
      "average": "39.4856",
      "volume": "571646",
      "turnover": "22571728.92",
      "trades": "573"
    },
    {
      "date": "2026-03-11",
      "bid": "38.65",
      "ask": "38.85",
      "open": "39.05",
      "high": "39.50",
      "low": "38.75",
      "close": "38.85",
      "average": "39.0596",
      "volume": "98786",
      "turnover": "3859541.56",
      "trades": "284"
    },
    {
      "date": "2026-03-12",
      "bid": "38.50",
      "ask": "38.75",
      "open": "38.85",
      "high": "38.95",
      "low": "38.30",
      "close": "38.75",
      "average": "38.7505",
      "volume": "429808",
      "turnover": "16654492.89",
      "trades": "405"
    },
    {
      "date": "2026-03-13",
      "bid": "38.00",
      "ask": "38.15",
      "open": "38.60",
      "high": "38.70",
      "low": "38.00",
      "close": "38.15",
      "average": "38.3098",
      "volume": "101265",
      "turnover": "3880097.87",
      "trades": "319"
    },
    {
      "date": "2026-03-16",
      "bid": "38.60",
      "ask": "38.75",
      "open": "38.00",
      "high": "38.90",
      "low": "37.80",
      "close": "38.80",
      "average": "38.3741",
      "volume": "105620",
      "turnover": "4053142.53",
      "trades": "305"
    },
    {
      "date": "2026-03-17",
      "bid": "38.85",
      "ask": "39.05",
      "open": "38.80",
      "high": "39.25",
      "low": "38.55",
      "close": "38.95",
      "average": "38.8865",
      "volume": "89818",
      "turnover": "3492600.93",
      "trades": "196"
    },
    {
      "date": "2026-03-18",
      "bid": "38.50",
      "ask": "38.75",
      "open": "39.10",
      "high": "39.20",
      "low": "38.45",
      "close": "38.70",
      "average": "38.7665",
      "volume": "116411",
      "turnover": "4511971.13",
      "trades": "239"
    },
    {
      "date": "2026-03-19",
      "bid": "37.55",
      "ask": "38.05",
      "open": "38.45",
      "high": "38.50",
      "low": "37.45",
      "close": "37.65",
      "average": "37.7732",
      "volume": "680955",
      "turnover": "25723165.69",
      "trades": "320"
    },
    {
      "date": "2026-03-20",
      "bid": "36.55",
      "ask": "36.85",
      "open": "37.90",
      "high": "38.00",
      "low": "36.50",
      "close": "36.50",
      "average": "36.6073",
      "volume": "603828",
      "turnover": "22109943.46",
      "trades": "391"
    },
    {
      "date": "2026-03-23",
      "bid": "35.75",
      "ask": "35.95",
      "open": "36.50",
      "high": "36.50",
      "low": "34.75",
      "close": "35.70",
      "average": "35.8236",
      "volume": "392203",
      "turnover": "14037238.92",
      "trades": "828"
    },
    {
      "date": "2026-03-24",
      "bid": "35.20",
      "ask": "35.35",
      "open": "36.00",
      "high": "37.00",
      "low": "35.15",
      "close": "35.30",
      "average": "35.4607",
      "volume": "853905",
      "turnover": "30281051.15",
      "trades": "422"
    },
    {
      "date": "2026-03-25",
      "bid": "35.50",
      "ask": "35.70",
      "open": "37.50",
      "high": "37.50",
      "low": "35.00",
      "close": "35.70",
      "average": "35.5901",
      "volume": "714552",
      "turnover": "25421831.37",
      "trades": "654"
    },
    {
      "date": "2026-03-26",
      "bid": "35.00",
      "ask": "35.10",
      "open": "35.90",
      "high": "35.90",
      "low": "35.00",
      "close": "35.00",
      "average": "35.1051",
      "volume": "339788",
      "turnover": "11930979.73",
      "trades": "539"
    },
    {
      "date": "2026-03-27",
      "bid": "34.55",
      "ask": "34.70",
      "open": "35.05",
      "high": "35.20",
      "low": "34.50",
      "close": "34.75",
      "average": "34.7671",
      "volume": "139755",
      "turnover": "4859408.83",
      "trades": "268"
    },
    {
      "date": "2026-03-30",
      "bid": "35.25",
      "ask": "35.40",
      "open": "34.85",
      "high": "35.40",
      "low": "34.30",
      "close": "35.40",
      "average": "35.1177",
      "volume": "275107",
      "turnover": "9660843.02",
      "trades": "436"
    },
    {
      "date": "2026-03-31",
      "bid": "35.95",
      "ask": "36.20",
      "open": "35.40",
      "high": "36.30",
      "low": "35.25",
      "close": "36.15",
      "average": "35.9358",
      "volume": "266503",
      "turnover": "9576371.19",
      "trades": "345"
    },
    {
      "date": "2026-04-01",
      "bid": "36.80",
      "ask": "37.10",
      "open": "36.35",
      "high": "37.05",
      "low": "36.35",
      "close": "36.80",
      "average": "36.7927",
      "volume": "138789",
      "turnover": "5106522.34",
      "trades": "307"
    },
    {
      "date": "2026-04-02",
      "bid": "36.40",
      "ask": "36.60",
      "open": "37.10",
      "high": "37.10",
      "low": "36.00",
      "close": "36.35",
      "average": "36.3929",
      "volume": "61822",
      "turnover": "2249975.31",
      "trades": "145"
    },
    {
      "date": "2026-04-07",
      "bid": "36.45",
      "ask": "36.60",
      "open": "36.50",
      "high": "36.90",
      "low": "35.95",
      "close": "36.50",
      "average": "36.4317",
      "volume": "447529",
      "turnover": "16308928.42",
      "trades": "1147"
    },
    {
      "date": "2026-04-08",
      "bid": "37.35",
      "ask": "37.50",
      "open": "37.45",
      "high": "38.20",
      "low": "37.30",
      "close": "37.40",
      "average": "37.5959",
      "volume": "720442",
      "turnover": "27093414.28",
      "trades": "385"
    },
    {
      "date": "2026-04-09",
      "bid": "37.35",
      "ask": "37.65",
      "open": "38.20",
      "high": "38.20",
      "low": "37.00",
      "close": "37.85",
      "average": "37.5626",
      "volume": "145433",
      "turnover": "5461579.26",
      "trades": "262"
    },
    {
      "date": "2026-04-10",
      "bid": "37.45",
      "ask": "37.65",
      "open": "37.90",
      "high": "38.00",
      "low": "37.45",
      "close": "37.65",
      "average": "37.6595",
      "volume": "169239",
      "turnover": "6373617.61",
      "trades": "339"
    },
    {
      "date": "2026-04-13",
      "bid": "37.50",
      "ask": "37.60",
      "open": "37.20",
      "high": "37.75",
      "low": "37.10",
      "close": "37.75",
      "average": "37.4924",
      "volume": "470500",
      "turnover": "17640116.14",
      "trades": "224"
    },
    {
      "date": "2026-04-14",
      "bid": "37.90",
      "ask": "38.00",
      "open": "37.80",
      "high": "38.15",
      "low": "37.70",
      "close": "38.10",
      "average": "37.9299",
      "volume": "490561",
      "turnover": "18606680.7",
      "trades": "643"
    },
    {
      "date": "2026-04-15",
      "bid": "38.05",
      "ask": "38.20",
      "open": "38.20",
      "high": "38.35",
      "low": "37.60",
      "close": "38.35",
      "average": "38.1772",
      "volume": "151371",
      "turnover": "5778894.05",
      "trades": "301"
    },
    {
      "date": "2026-04-16",
      "bid": "39.60",
      "ask": "39.75",
      "open": "39.95",
      "high": "40.20",
      "low": "38.50",
      "close": "39.60",
      "average": "39.8353",
      "volume": "1401067",
      "turnover": "55811830.85",
      "trades": "454"
    },
    {
      "date": "2026-04-17",
      "bid": "40.95",
      "ask": "41.05",
      "open": "40.95",
      "high": "41.40",
      "low": "40.30",
      "close": "41.00",
      "average": "40.9652",
      "volume": "221056",
      "turnover": "9054819.25",
      "trades": "664"
    },
    {
      "date": "2026-04-20",
      "bid": "40.20",
      "ask": "40.40",
      "open": "40.95",
      "high": "40.95",
      "low": "40.25",
      "close": "40.40",
      "average": "40.5307",
      "volume": "139465",
      "turnover": "5652610.75",
      "trades": "400"
    },
    {
      "date": "2026-04-21",
      "bid": "40.10",
      "ask": "40.20",
      "open": "41.00",
      "high": "41.00",
      "low": "40.00",
      "close": "40.10",
      "average": "40.1898",
      "volume": "139831",
      "turnover": "5619783.45",
      "trades": "306"
    },
    {
      "date": "2026-04-22",
      "bid": "40.25",
      "ask": "40.35",
      "open": "40.10",
      "high": "40.70",
      "low": "39.90",
      "close": "40.25",
      "average": "40.1894",
      "volume": "1041845",
      "turnover": "41871123.43",
      "trades": "324"
    },
    {
      "date": "2026-04-23",
      "bid": "38.95",
      "ask": "39.05",
      "open": "40.45",
      "high": "40.50",
      "low": "38.85",
      "close": "38.90",
      "average": "39.3579",
      "volume": "89955",
      "turnover": "3540439.45",
      "trades": "409"
    },
    {
      "date": "2026-04-24",
      "bid": "38.35",
      "ask": "38.45",
      "open": "38.75",
      "high": "38.85",
      "low": "38.30",
      "close": "38.30",
      "average": "38.443",
      "volume": "111354",
      "turnover": "4280988.55",
      "trades": "272"
    },
    {
      "date": "2026-04-27",
      "bid": "38.10",
      "ask": "38.25",
      "open": "38.25",
      "high": "38.45",
      "low": "38.00",
      "close": "38.05",
      "average": "38.1439",
      "volume": "114972",
      "turnover": "4385434.65",
      "trades": "191"
    },
    {
      "date": "2026-04-28",
      "bid": "37.95",
      "ask": "38.15",
      "open": "38.05",
      "high": "38.45",
      "low": "37.85",
      "close": "38.25",
      "average": "38.1457",
      "volume": "141798",
      "turnover": "5408806.95",
      "trades": "292"
    },
    {
      "date": "2026-04-29",
      "bid": "38.15",
      "ask": "38.35",
      "open": "38.25",
      "high": "38.50",
      "low": "37.80",
      "close": "38.20",
      "average": "38.2018",
      "volume": "105685",
      "turnover": "4037356.85",
      "trades": "292"
    },
    {
      "date": "2026-04-30",
      "bid": "37.50",
      "ask": "37.65",
      "open": "37.90",
      "high": "38.30",
      "low": "37.50",
      "close": "37.85",
      "average": "38.0623",
      "volume": "398203",
      "turnover": "15155218.55",
      "trades": "363"
    },
    {
      "date": "2026-05-04",
      "bid": "37.00",
      "ask": "37.10",
      "open": "38.45",
      "high": "38.45",
      "low": "36.85",
      "close": "37.20",
      "average": "37.4861",
      "volume": "229360",
      "turnover": "8598054.5",
      "trades": "374"
    },
    {
      "date": "2026-05-05",
      "bid": "37.05",
      "ask": "37.10",
      "open": "37.35",
      "high": "37.65",
      "low": "37.00",
      "close": "37.25",
      "average": "37.3632",
      "volume": "659098",
      "turnover": "24626008.95",
      "trades": "254"
    },
    {
      "date": "2026-05-06",
      "bid": "37.95",
      "ask": "38.15",
      "open": "37.65",
      "high": "38.80",
      "low": "37.65",
      "close": "38.00",
      "average": "38.0844",
      "volume": "1076774",
      "turnover": "41008339.4",
      "trades": "226"
    },
    {
      "date": "2026-05-07",
      "bid": "37.85",
      "ask": "38.05",
      "open": "38.05",
      "high": "38.25",
      "low": "37.70",
      "close": "37.90",
      "average": "37.9374",
      "volume": "94940",
      "turnover": "3601821.23",
      "trades": "258"
    },
    {
      "date": "2026-05-08",
      "bid": "37.70",
      "ask": "37.85",
      "open": "37.70",
      "high": "38.10",
      "low": "37.60",
      "close": "38.05",
      "average": "37.848",
      "volume": "198551",
      "turnover": "7514745.85",
      "trades": "217"
    },
    {
      "date": "2026-05-11",
      "bid": "38.90",
      "ask": "39.00",
      "open": "37.85",
      "high": "39.45",
      "low": "37.45",
      "close": "38.90",
      "average": "38.9427",
      "volume": "322317",
      "turnover": "12551892.2",
      "trades": "355"
    },
    {
      "date": "2026-05-12",
      "bid": "38.50",
      "ask": "38.70",
      "open": "39.05",
      "high": "39.05",
      "low": "38.50",
      "close": "38.60",
      "average": "38.7913",
      "volume": "111468",
      "turnover": "4323993.65",
      "trades": "255"
    },
    {
      "date": "2026-05-13",
      "bid": "38.45",
      "ask": "38.65",
      "open": "38.45",
      "high": "39.05",
      "low": "38.45",
      "close": "38.70",
      "average": "38.7467",
      "volume": "67560",
      "turnover": "2617726.65",
      "trades": "180"
    },
    {
      "date": "2026-05-15",
      "bid": "38.35",
      "ask": "38.55",
      "open": "38.40",
      "high": "39.10",
      "low": "38.25",
      "close": "38.30",
      "average": "38.7028",
      "volume": "144629",
      "turnover": "5597549.3",
      "trades": "293"
    },
    {
      "date": "2026-05-18",
      "bid": "38.75",
      "ask": "39.00",
      "open": "38.00",
      "high": "39.05",
      "low": "37.95",
      "close": "38.80",
      "average": "38.6856",
      "volume": "137809",
      "turnover": "5331227.55",
      "trades": "287"
    },
    {
      "date": "2026-05-19",
      "bid": "39.05",
      "ask": "39.25",
      "open": "39.45",
      "high": "39.45",
      "low": "38.80",
      "close": "39.15",
      "average": "39.1773",
      "volume": "127698",
      "turnover": "5002902.78",
      "trades": "301"
    },
    {
      "date": "2026-05-20",
      "bid": "39.80",
      "ask": "39.95",
      "open": "39.15",
      "high": "40.05",
      "low": "38.85",
      "close": "39.75",
      "average": "39.4702",
      "volume": "237898",
      "turnover": "9388844.44",
      "trades": "425"
    },
    {
      "date": "2026-05-21",
      "bid": "39.50",
      "ask": "39.70",
      "open": "38.35",
      "high": "40.05",
      "low": "38.35",
      "close": "39.70",
      "average": "39.7326",
      "volume": "147349",
      "turnover": "5854564.6",
      "trades": "336"
    },
    {
      "date": "2026-05-22",
      "bid": "39.80",
      "ask": "39.95",
      "open": "40.85",
      "high": "40.85",
      "low": "39.30",
      "close": "39.85",
      "average": "39.811",
      "volume": "93414",
      "turnover": "3718906.85",
      "trades": "250"
    },
    {
      "date": "2026-05-25",
      "bid": "40.15",
      "ask": "40.35",
      "open": "39.80",
      "high": "41.00",
      "low": "39.80",
      "close": "40.15",
      "average": "40.5808",
      "volume": "700675",
      "turnover": "27993671.25",
      "trades": "252"
    },
    {
      "date": "2026-05-26",
      "bid": "40.95",
      "ask": "41.20",
      "open": "40.15",
      "high": "41.75",
      "low": "40.15",
      "close": "40.85",
      "average": "41.251",
      "volume": "515284",
      "turnover": "21255994.35",
      "trades": "656"
    },
    {
      "date": "2026-05-27",
      "bid": "41.15",
      "ask": "41.30",
      "open": "40.90",
      "high": "41.65",
      "low": "40.75",
      "close": "41.20",
      "average": "41.2671",
      "volume": "1489595",
      "turnover": "61471315.7",
      "trades": "557"
    },
    {
      "date": "2026-05-28",
      "bid": "41.50",
      "ask": "41.80",
      "open": "41.30",
      "high": "41.90",
      "low": "40.90",
      "close": "41.70",
      "average": "41.6544",
      "volume": "601258",
      "turnover": "25044086.56",
      "trades": "467"
    },
    {
      "date": "2026-05-29",
      "bid": "42.50",
      "ask": "42.70",
      "open": "41.50",
      "high": "42.90",
      "low": "41.35",
      "close": "42.40",
      "average": "42.4264",
      "volume": "2905939",
      "turnover": "123286202.95",
      "trades": "1107"
    },
    {
      "date": "2026-06-01",
      "bid": "40.70",
      "ask": "40.85",
      "open": "42.40",
      "high": "42.40",
      "low": "40.70",
      "close": "40.75",
      "average": "40.9991",
      "volume": "84690",
      "turnover": "3472227.9",
      "trades": "291"
    },
    {
      "date": "2026-06-02",
      "bid": "39.70",
      "ask": "39.95",
      "open": "37.35",
      "high": "42.00",
      "low": "37.35",
      "close": "39.70",
      "average": "40.1776",
      "volume": "209642",
      "turnover": "8423985.15",
      "trades": "328"
    },
    {
      "date": "2026-06-03",
      "bid": "38.95",
      "ask": "39.05",
      "open": "39.95",
      "high": "39.95",
      "low": "38.55",
      "close": "38.95",
      "average": "38.8535",
      "volume": "237953",
      "turnover": "9245314",
      "trades": "288"
    },
    {
      "date": "2026-06-04",
      "bid": "38.75",
      "ask": "38.90",
      "open": "38.95",
      "high": "39.55",
      "low": "38.70",
      "close": "38.70",
      "average": "39.1679",
      "volume": "242861",
      "turnover": "9512365.21",
      "trades": "236"
    },
    {
      "date": "2026-06-05",
      "bid": "38.15",
      "ask": "38.25",
      "open": "38.75",
      "high": "39.20",
      "low": "38.00",
      "close": "38.15",
      "average": "38.3295",
      "volume": "53830",
      "turnover": "2063274.65",
      "trades": "232"
    },
    {
      "date": "2026-06-08",
      "bid": "37.45",
      "ask": "37.70",
      "open": "37.55",
      "high": "38.15",
      "low": "36.90",
      "close": "37.60",
      "average": "37.807",
      "volume": "880928",
      "turnover": "33273958.78",
      "trades": "447"
    },
    {
      "date": "2026-06-09",
      "bid": "37.65",
      "ask": "37.85",
      "open": "37.70",
      "high": "38.10",
      "low": "37.35",
      "close": "37.70",
      "average": "37.8643",
      "volume": "1026109",
      "turnover": "38852949.04",
      "trades": "292"
    },
    {
      "date": "2026-06-10",
      "bid": "37.85",
      "ask": "37.90",
      "open": "37.80",
      "high": "38.00",
      "low": "37.15",
      "close": "38.00",
      "average": "37.6643",
      "volume": "209070",
      "turnover": "7874481.55",
      "trades": "306"
    },
    {
      "date": "2026-06-11",
      "bid": "38.40",
      "ask": "38.60",
      "open": "37.90",
      "high": "38.70",
      "low": "37.55",
      "close": "38.35",
      "average": "38.0795",
      "volume": "257752",
      "turnover": "9815063.5",
      "trades": "340"
    },
    {
      "date": "2026-06-12",
      "bid": "38.70",
      "ask": "38.85",
      "open": "38.65",
      "high": "39.10",
      "low": "37.95",
      "close": "38.70",
      "average": "38.917",
      "volume": "1236486",
      "turnover": "48112026.24",
      "trades": "312"
    },
    {
      "date": "2026-06-15",
      "bid": "38.00",
      "ask": "38.20",
      "open": "39.15",
      "high": "39.65",
      "low": "38.05",
      "close": "38.10",
      "average": "38.8559",
      "volume": "179831",
      "turnover": "6987495.8",
      "trades": "332"
    },
    {
      "date": "2026-06-16",
      "bid": "37.65",
      "ask": "37.80",
      "open": "37.95",
      "high": "38.35",
      "low": "37.65",
      "close": "37.70",
      "average": "37.8783",
      "volume": "124200",
      "turnover": "4704484.75",
      "trades": "288"
    },
    {
      "date": "2026-06-17",
      "bid": "37.60",
      "ask": "37.75",
      "open": "38.85",
      "high": "38.85",
      "low": "37.50",
      "close": "37.55",
      "average": "37.5858",
      "volume": "149256",
      "turnover": "5609924.96",
      "trades": "246"
    },
    {
      "date": "2026-06-18",
      "bid": "36.95",
      "ask": "37.15",
      "open": "37.50",
      "high": "37.50",
      "low": "36.80",
      "close": "36.90",
      "average": "36.9513",
      "volume": "153994",
      "turnover": "5690278.7",
      "trades": "261"
    },
    {
      "date": "2026-06-22",
      "bid": "37.40",
      "ask": "37.70",
      "open": "37.15",
      "high": "37.55",
      "low": "36.75",
      "close": "37.45",
      "average": "37.362",
      "volume": "124490",
      "turnover": "4651413.05",
      "trades": "263"
    },
    {
      "date": "2026-06-23",
      "bid": "37.35",
      "ask": "37.60",
      "open": "36.80",
      "high": "37.95",
      "low": "36.80",
      "close": "37.40",
      "average": "37.4173",
      "volume": "115927",
      "turnover": "4337671.8",
      "trades": "233"
    },
    {
      "date": "2026-06-24",
      "bid": "37.25",
      "ask": "37.50",
      "open": "37.70",
      "high": "38.00",
      "low": "36.95",
      "close": "37.55",
      "average": "37.4094",
      "volume": "119584",
      "turnover": "4473564.55",
      "trades": "247"
    },
    {
      "date": "2026-06-25",
      "bid": "37.25",
      "ask": "37.40",
      "open": "37.50",
      "high": "38.10",
      "low": "37.25",
      "close": "37.45",
      "average": "37.5377",
      "volume": "145819",
      "turnover": "5473713.85",
      "trades": "386"
    },
    {
      "date": "2026-06-26",
      "bid": "37.55",
      "ask": "37.75",
      "open": "37.40",
      "high": "37.75",
      "low": "37.05",
      "close": "37.55",
      "average": "37.469",
      "volume": "179538",
      "turnover": "6727116.3",
      "trades": "212"
    },
    {
      "date": "2026-06-29",
      "bid": "37.65",
      "ask": "37.75",
      "open": "37.65",
      "high": "38.05",
      "low": "37.45",
      "close": "37.70",
      "average": "37.701",
      "volume": "85046",
      "turnover": "3206345.26",
      "trades": "265"
    },
    {
      "date": "2026-06-30",
      "bid": "37.70",
      "ask": "37.90",
      "open": "38.10",
      "high": "38.15",
      "low": "37.40",
      "close": "37.60",
      "average": "37.7171",
      "volume": "146722",
      "turnover": "5533931.2",
      "trades": "354"
    },
    {
      "date": "2026-07-01",
      "bid": "37.60",
      "ask": "37.80",
      "open": "37.95",
      "high": "37.95",
      "low": "36.80",
      "close": "37.60",
      "average": "37.4765",
      "volume": "175845",
      "turnover": "6590359.53",
      "trades": "430"
    },
    {
      "date": "2026-07-02",
      "bid": "38.55",
      "ask": "38.70",
      "open": "37.20",
      "high": "39.00",
      "low": "37.20",
      "close": "38.60",
      "average": "38.488",
      "volume": "210273",
      "turnover": "8092979.35",
      "trades": "383"
    },
    {
      "date": "2026-07-03",
      "bid": "38.90",
      "ask": "39.20",
      "open": "37.10",
      "high": "39.30",
      "low": "37.10",
      "close": "39.05",
      "average": "38.8641",
      "volume": "392338",
      "turnover": "15248309.48",
      "trades": "204"
    },
    {
      "date": "2026-07-06",
      "bid": "38.95",
      "ask": "39.20",
      "open": "42.15",
      "high": "42.15",
      "low": "38.85",
      "close": "38.95",
      "average": "39.1394",
      "volume": "86047",
      "turnover": "3367825.7",
      "trades": "263"
    },
    {
      "date": "2026-07-07",
      "bid": "38.55",
      "ask": "38.75",
      "open": "39.25",
      "high": "39.30",
      "low": "38.55",
      "close": "38.85",
      "average": "38.8882",
      "volume": "79866",
      "turnover": "3105842.7",
      "trades": "234"
    },
    {
      "date": "2026-07-08",
      "bid": "37.05",
      "ask": "37.40",
      "open": "38.35",
      "high": "38.35",
      "low": "36.85",
      "close": "37.50",
      "average": "37.3808",
      "volume": "111946",
      "turnover": "4184631.55",
      "trades": "254"
    },
    {
      "date": "2026-07-09",
      "bid": "38.05",
      "ask": "38.25",
      "open": "38.00",
      "high": "39.05",
      "low": "36.80",
      "close": "38.25",
      "average": "37.936",
      "volume": "250821",
      "turnover": "9515054.8",
      "trades": "393"
    },
    {
      "date": "2026-07-10",
      "bid": "37.40",
      "ask": "37.55",
      "open": "38.40",
      "high": "38.40",
      "low": "37.25",
      "close": "37.75",
      "average": "37.7401",
      "volume": "1330208",
      "turnover": "50201983.9",
      "trades": "469"
    },
    {
      "date": "2026-07-13",
      "bid": "37.45",
      "ask": "37.65",
      "open": "37.25",
      "high": "38.30",
      "low": "37.05",
      "close": "37.70",
      "average": "37.7567",
      "volume": "171468",
      "turnover": "6474073.8",
      "trades": "494"
    },
    {
      "date": "2026-07-14",
      "bid": "38.05",
      "ask": "39.10",
      "open": "37.35",
      "high": "38.50",
      "low": "37.05",
      "close": "38.20",
      "average": "38.0758",
      "volume": "117039",
      "turnover": "4453345.59",
      "trades": "248"
    },
    {
      "date": "2026-07-15",
      "bid": "37.80",
      "ask": "38.05",
      "open": "39.10",
      "high": "39.10",
      "low": "37.85",
      "close": "37.90",
      "average": "38.0921",
      "volume": "103445",
      "turnover": "3940433.75",
      "trades": "248"
    },
    {
      "date": "2026-07-16",
      "bid": "37.25",
      "ask": "37.35",
      "open": "37.80",
      "high": "38.00",
      "low": "37.10",
      "close": "37.30",
      "average": "37.3631",
      "volume": "51034",
      "turnover": "1906585.95",
      "trades": "222"
    },
    {
      "date": "2026-07-17",
      "bid": "36.75",
      "ask": "36.95",
      "open": "37.20",
      "high": "37.70",
      "low": "36.75",
      "close": "36.80",
      "average": "36.9089",
      "volume": "74297",
      "turnover": "2742223.55",
      "trades": "232"
    },
    {
      "date": "2026-07-20",
      "bid": "36.75",
      "ask": "36.85",
      "open": "36.95",
      "high": "37.35",
      "low": "36.50",
      "close": "36.50",
      "average": "36.6743",
      "volume": "104853",
      "turnover": "3846612.45",
      "trades": "261"
    },
    {
      "date": "2026-07-21",
      "bid": "36.10",
      "ask": "36.45",
      "open": "36.60",
      "high": "36.60",
      "low": "36.05",
      "close": "36.30",
      "average": "36.3205",
      "volume": "77787",
      "turnover": "2825264.95",
      "trades": "182"
    },
    {
      "date": "2026-07-22",
      "bid": "36.70",
      "ask": "36.90",
      "open": "36.25",
      "high": "37.15",
      "low": "36.15",
      "close": "36.70",
      "average": "36.7456",
      "volume": "81144",
      "turnover": "2981687.35",
      "trades": "210"
    },
    {
      "date": "2026-07-23",
      "bid": "36.10",
      "ask": "36.30",
      "open": "36.65",
      "high": "37.00",
      "low": "36.15",
      "close": "36.20",
      "average": "36.3364",
      "volume": "56401",
      "turnover": "2049410.25",
      "trades": "205"
    },
    {
      "date": "2026-07-24",
      "bid": "36.45",
      "ask": "36.70",
      "open": "36.50",
      "high": "36.65",
      "low": "36.15",
      "close": "36.45",
      "average": "36.4319",
      "volume": "68782",
      "turnover": "2505874.15",
      "trades": "182"
    },
    {
      "date": "2026-07-27",
      "bid": "36.60",
      "ask": "36.90",
      "open": "36.35",
      "high": "37.05",
      "low": "36.35",
      "close": "36.70",
      "average": "36.7353",
      "volume": "54654",
      "turnover": "2007728.75",
      "trades": "206"
    },
    {
      "date": "2026-07-28",
      "bid": "36.95",
      "ask": "37.20",
      "open": "36.70",
      "high": "37.15",
      "low": "36.65",
      "close": "37.15",
      "average": "37.0725",
      "volume": "39733",
      "turnover": "1473003.4",
      "trades": "163"
    },
    {
      "date": "2026-07-29",
      "bid": "36.95",
      "ask": "37.20",
      "open": "37.00",
      "high": "37.25",
      "low": "36.65",
      "close": "37.05",
      "average": "37.0203",
      "volume": "85331",
      "turnover": "3158981.83",
      "trades": "241"
    },
    {
      "date": "2026-07-30",
      "bid": "36.70",
      "ask": "36.95",
      "open": "36.15",
      "high": "37.25",
      "low": "36.15",
      "close": "36.85",
      "average": "36.8944",
      "volume": "75417",
      "turnover": "2783350.45",
      "trades": "190"
    },
    {
      "date": "2026-07-31",
      "bid": "36.60",
      "ask": "36.85",
      "open": "36.55",
      "high": "36.95",
      "low": "36.55",
      "close": "36.80",
      "average": "36.7665",
      "volume": "82458",
      "turnover": "3031672.55",
      "trades": "214"
    },
    {
      "date": "2026-08-03",
      "bid": "36.70",
      "ask": "37.00",
      "open": "36.60",
      "high": "37.50",
      "low": "36.25",
      "close": "36.85",
      "average": "36.9622",
      "volume": "101867",
      "turnover": "3765541.88",
      "trades": "291"
    },
    {
      "date": "2026-08-04",
      "bid": "37.15",
      "ask": "37.35",
      "open": "36.40",
      "high": "37.60",
      "low": "36.40",
      "close": "37.35",
      "average": "37.1749",
      "volume": "179262",
      "turnover": "6663664.08",
      "trades": "175"
    },
    {
      "date": "2026-08-05",
      "bid": "37.15",
      "ask": "37.35",
      "open": "36.95",
      "high": "37.45",
      "low": "36.95",
      "close": "37.10",
      "average": "37.1612",
      "volume": "111779",
      "turnover": "4153986.38",
      "trades": "258"
    }
  ]
}