{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX324/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/telia?id=TX324",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX324",
    "asset_class": "SHARES",
    "isin": "SE0000667925",
    "symbol": "TELIA",
    "company": "Telia Company",
    "market": null,
    "last_sale_price": "SEK 43.06",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "37.82",
      "ask": "37.835",
      "open": "37.84",
      "high": "37.945",
      "low": "37.625",
      "close": "37.825",
      "average": "37.7808",
      "volume": "7609197",
      "turnover": "287483904.54",
      "trades": "6355"
    },
    {
      "date": "2021-08-03",
      "bid": "37.845",
      "ask": "37.86",
      "open": "37.825",
      "high": "38.095",
      "low": "37.66",
      "close": "37.90",
      "average": "37.8535",
      "volume": "7493097",
      "turnover": "283637191.81",
      "trades": "7537"
    },
    {
      "date": "2021-08-04",
      "bid": "37.76",
      "ask": "37.765",
      "open": "37.925",
      "high": "38.065",
      "low": "37.715",
      "close": "37.715",
      "average": "37.8116",
      "volume": "6859006",
      "turnover": "259353665.56",
      "trades": "5779"
    },
    {
      "date": "2021-08-05",
      "bid": "37.64",
      "ask": "37.65",
      "open": "37.70",
      "high": "37.82",
      "low": "37.60",
      "close": "37.67",
      "average": "37.684",
      "volume": "4610624",
      "turnover": "173746178.29",
      "trades": "5088"
    },
    {
      "date": "2021-08-06",
      "bid": "37.445",
      "ask": "37.46",
      "open": "37.66",
      "high": "37.66",
      "low": "37.345",
      "close": "37.485",
      "average": "37.4827",
      "volume": "5466818",
      "turnover": "204911372.97",
      "trades": "4985"
    },
    {
      "date": "2021-08-09",
      "bid": "37.82",
      "ask": "37.835",
      "open": "37.48",
      "high": "37.835",
      "low": "37.305",
      "close": "37.835",
      "average": "37.6651",
      "volume": "5247382",
      "turnover": "197640892.57",
      "trades": "5313"
    },
    {
      "date": "2021-08-10",
      "bid": "37.845",
      "ask": "37.855",
      "open": "37.835",
      "high": "38.04",
      "low": "37.69",
      "close": "37.92",
      "average": "37.9155",
      "volume": "4315403",
      "turnover": "163621061.03",
      "trades": "4446"
    },
    {
      "date": "2021-08-11",
      "bid": "38.045",
      "ask": "38.06",
      "open": "37.92",
      "high": "38.22",
      "low": "37.90",
      "close": "38.02",
      "average": "38.0514",
      "volume": "5550435",
      "turnover": "211201809.58",
      "trades": "5485"
    },
    {
      "date": "2021-08-12",
      "bid": "38.135",
      "ask": "38.145",
      "open": "38.05",
      "high": "38.265",
      "low": "38.04",
      "close": "38.12",
      "average": "38.1416",
      "volume": "5124331",
      "turnover": "195453316.51",
      "trades": "5009"
    },
    {
      "date": "2021-08-13",
      "bid": "38.235",
      "ask": "38.25",
      "open": "38.12",
      "high": "38.35",
      "low": "37.98",
      "close": "38.23",
      "average": "38.1982",
      "volume": "4118659",
      "turnover": "157331326.85",
      "trades": "5230"
    },
    {
      "date": "2021-08-16",
      "bid": "38.23",
      "ask": "38.245",
      "open": "38.14",
      "high": "38.43",
      "low": "38.035",
      "close": "38.205",
      "average": "38.2783",
      "volume": "5250646",
      "turnover": "200987293.4",
      "trades": "5615"
    },
    {
      "date": "2021-08-17",
      "bid": "38.64",
      "ask": "38.645",
      "open": "38.15",
      "high": "38.685",
      "low": "38.125",
      "close": "38.63",
      "average": "38.5131",
      "volume": "6698306",
      "turnover": "257963928.52",
      "trades": "6073"
    },
    {
      "date": "2021-08-18",
      "bid": "38.495",
      "ask": "38.505",
      "open": "38.635",
      "high": "38.85",
      "low": "38.47",
      "close": "38.515",
      "average": "38.6023",
      "volume": "5159372",
      "turnover": "199168030.39",
      "trades": "6253"
    },
    {
      "date": "2021-08-19",
      "bid": "38.075",
      "ask": "38.085",
      "open": "38.26",
      "high": "38.415",
      "low": "37.94",
      "close": "38.07",
      "average": "38.0967",
      "volume": "7940876",
      "turnover": "302522402.05",
      "trades": "8835"
    },
    {
      "date": "2021-08-20",
      "bid": "38.49",
      "ask": "38.50",
      "open": "38.04",
      "high": "38.545",
      "low": "37.98",
      "close": "38.475",
      "average": "38.3614",
      "volume": "5418426",
      "turnover": "207848918.4",
      "trades": "6072"
    },
    {
      "date": "2021-08-23",
      "bid": "38.31",
      "ask": "38.325",
      "open": "38.60",
      "high": "38.64",
      "low": "38.10",
      "close": "38.355",
      "average": "38.2998",
      "volume": "5470290",
      "turnover": "209410150.93",
      "trades": "5880"
    },
    {
      "date": "2021-08-24",
      "bid": "38.105",
      "ask": "38.115",
      "open": "38.38",
      "high": "38.38",
      "low": "37.875",
      "close": "38.07",
      "average": "38.0614",
      "volume": "5357989",
      "turnover": "203926560.31",
      "trades": "4769"
    },
    {
      "date": "2021-08-25",
      "bid": "37.80",
      "ask": "37.81",
      "open": "38.12",
      "high": "38.15",
      "low": "37.745",
      "close": "37.77",
      "average": "37.8277",
      "volume": "5674379",
      "turnover": "214648502.66",
      "trades": "6416"
    },
    {
      "date": "2021-08-26",
      "bid": "37.575",
      "ask": "37.585",
      "open": "37.65",
      "high": "37.75",
      "low": "37.505",
      "close": "37.545",
      "average": "37.5614",
      "volume": "5644175",
      "turnover": "212003663.07",
      "trades": "6035"
    },
    {
      "date": "2021-08-27",
      "bid": "37.595",
      "ask": "37.605",
      "open": "37.545",
      "high": "37.695",
      "low": "37.465",
      "close": "37.57",
      "average": "37.5868",
      "volume": "5162796",
      "turnover": "194055919.55",
      "trades": "6160"
    },
    {
      "date": "2021-08-30",
      "bid": "37.535",
      "ask": "37.54",
      "open": "37.59",
      "high": "37.60",
      "low": "37.45",
      "close": "37.485",
      "average": "37.5037",
      "volume": "5216404",
      "turnover": "195637936.95",
      "trades": "6566"
    },
    {
      "date": "2021-08-31",
      "bid": "37.15",
      "ask": "37.16",
      "open": "37.50",
      "high": "37.58",
      "low": "36.955",
      "close": "37.04",
      "average": "37.094",
      "volume": "14457274",
      "turnover": "536288190.95",
      "trades": "9743"
    },
    {
      "date": "2021-09-01",
      "bid": "37.08",
      "ask": "37.09",
      "open": "37.14",
      "high": "37.415",
      "low": "37.01",
      "close": "37.07",
      "average": "37.1524",
      "volume": "6708895",
      "turnover": "249285445.73",
      "trades": "6731"
    },
    {
      "date": "2021-09-02",
      "bid": "37.105",
      "ask": "37.115",
      "open": "37.095",
      "high": "37.26",
      "low": "37.01",
      "close": "37.05",
      "average": "37.0926",
      "volume": "5497123",
      "turnover": "203913853.76",
      "trades": "6071"
    },
    {
      "date": "2021-09-03",
      "bid": "36.84",
      "ask": "36.845",
      "open": "37.05",
      "high": "37.285",
      "low": "36.715",
      "close": "36.72",
      "average": "36.8794",
      "volume": "7969185",
      "turnover": "293911843.66",
      "trades": "9198"
    },
    {
      "date": "2021-09-06",
      "bid": "37.26",
      "ask": "37.265",
      "open": "36.82",
      "high": "37.385",
      "low": "36.765",
      "close": "37.255",
      "average": "37.1487",
      "volume": "7906312",
      "turnover": "293714969.66",
      "trades": "8085"
    },
    {
      "date": "2021-09-07",
      "bid": "37.235",
      "ask": "37.25",
      "open": "37.26",
      "high": "37.45",
      "low": "37.14",
      "close": "37.26",
      "average": "37.2641",
      "volume": "6665911",
      "turnover": "248399489.9",
      "trades": "5302"
    },
    {
      "date": "2021-09-08",
      "bid": "37.275",
      "ask": "37.29",
      "open": "37.205",
      "high": "37.465",
      "low": "36.995",
      "close": "37.28",
      "average": "37.262",
      "volume": "7494778",
      "turnover": "279258407.01",
      "trades": "6326"
    },
    {
      "date": "2021-09-09",
      "bid": "37.46",
      "ask": "37.47",
      "open": "37.13",
      "high": "37.525",
      "low": "37.025",
      "close": "37.335",
      "average": "37.3341",
      "volume": "11622760",
      "turnover": "433987117.31",
      "trades": "7781"
    },
    {
      "date": "2021-09-10",
      "bid": "36.915",
      "ask": "36.925",
      "open": "37.265",
      "high": "37.29",
      "low": "36.81",
      "close": "36.90",
      "average": "36.9719",
      "volume": "7602077",
      "turnover": "281060250.81",
      "trades": "7551"
    },
    {
      "date": "2021-09-13",
      "bid": "36.765",
      "ask": "36.775",
      "open": "36.715",
      "high": "37.025",
      "low": "36.715",
      "close": "36.765",
      "average": "36.8184",
      "volume": "8240222",
      "turnover": "303393177.76",
      "trades": "7532"
    },
    {
      "date": "2021-09-14",
      "bid": "37.045",
      "ask": "37.055",
      "open": "36.835",
      "high": "37.20",
      "low": "36.805",
      "close": "37.045",
      "average": "37.0513",
      "volume": "8268290",
      "turnover": "306362333.27",
      "trades": "8231"
    },
    {
      "date": "2021-09-15",
      "bid": "36.83",
      "ask": "36.84",
      "open": "37.035",
      "high": "37.26",
      "low": "36.74",
      "close": "36.81",
      "average": "36.9126",
      "volume": "8849631",
      "turnover": "326689157.29",
      "trades": "7901"
    },
    {
      "date": "2021-09-16",
      "bid": "36.685",
      "ask": "36.695",
      "open": "36.84",
      "high": "36.94",
      "low": "36.68",
      "close": "36.68",
      "average": "36.7307",
      "volume": "6638530",
      "turnover": "243840507.12",
      "trades": "5108"
    },
    {
      "date": "2021-09-17",
      "bid": "36.615",
      "ask": "36.625",
      "open": "36.725",
      "high": "36.93",
      "low": "36.54",
      "close": "36.575",
      "average": "36.6512",
      "volume": "11328221",
      "turnover": "415198216",
      "trades": "9517"
    },
    {
      "date": "2021-09-20",
      "bid": "36.50",
      "ask": "36.51",
      "open": "36.50",
      "high": "36.57",
      "low": "36.21",
      "close": "36.415",
      "average": "36.3772",
      "volume": "12248795",
      "turnover": "451375747.26",
      "trades": "12198"
    },
    {
      "date": "2021-09-21",
      "bid": "36.29",
      "ask": "36.305",
      "open": "36.355",
      "high": "36.545",
      "low": "36.24",
      "close": "36.30",
      "average": "36.3554",
      "volume": "6581357",
      "turnover": "239459739.01",
      "trades": "6162"
    },
    {
      "date": "2021-09-22",
      "bid": "36.375",
      "ask": "36.385",
      "open": "36.455",
      "high": "36.55",
      "low": "36.26",
      "close": "36.38",
      "average": "36.374",
      "volume": "6726446",
      "turnover": "244665866.99",
      "trades": "6458"
    },
    {
      "date": "2021-09-23",
      "bid": "36.605",
      "ask": "36.615",
      "open": "36.42",
      "high": "36.62",
      "low": "36.32",
      "close": "36.585",
      "average": "36.5171",
      "volume": "8314259",
      "turnover": "303613847.52",
      "trades": "8316"
    },
    {
      "date": "2021-09-24",
      "bid": "36.505",
      "ask": "36.52",
      "open": "36.55",
      "high": "36.65",
      "low": "36.46",
      "close": "36.46",
      "average": "36.5199",
      "volume": "6295927",
      "turnover": "229937192.64",
      "trades": "5012"
    },
    {
      "date": "2021-09-27",
      "bid": "36.34",
      "ask": "36.355",
      "open": "36.60",
      "high": "36.865",
      "low": "36.33",
      "close": "36.36",
      "average": "36.5087",
      "volume": "6492652",
      "turnover": "237024233.79",
      "trades": "6485"
    },
    {
      "date": "2021-09-28",
      "bid": "35.94",
      "ask": "35.945",
      "open": "36.31",
      "high": "36.41",
      "low": "35.91",
      "close": "35.91",
      "average": "36.0903",
      "volume": "11040252",
      "turnover": "398409560.05",
      "trades": "8935"
    },
    {
      "date": "2021-09-29",
      "bid": "36.22",
      "ask": "36.235",
      "open": "35.95",
      "high": "36.315",
      "low": "35.82",
      "close": "36.24",
      "average": "36.1172",
      "volume": "8720856",
      "turnover": "314947904.3",
      "trades": "8234"
    },
    {
      "date": "2021-09-30",
      "bid": "36.10",
      "ask": "36.11",
      "open": "36.38",
      "high": "36.49",
      "low": "36.04",
      "close": "36.125",
      "average": "36.2028",
      "volume": "7675888",
      "turnover": "277892519.47",
      "trades": "7188"
    },
    {
      "date": "2021-10-01",
      "bid": "35.965",
      "ask": "35.975",
      "open": "35.92",
      "high": "36.095",
      "low": "35.79",
      "close": "35.935",
      "average": "35.9345",
      "volume": "7891569",
      "turnover": "283576603.7",
      "trades": "7427"
    },
    {
      "date": "2021-10-04",
      "bid": "36.12",
      "ask": "36.13",
      "open": "35.855",
      "high": "36.34",
      "low": "35.84",
      "close": "36.19",
      "average": "36.1386",
      "volume": "7568675",
      "turnover": "273523030.89",
      "trades": "6816"
    },
    {
      "date": "2021-10-05",
      "bid": "36.21",
      "ask": "36.225",
      "open": "36.145",
      "high": "36.245",
      "low": "35.96",
      "close": "36.225",
      "average": "36.1541",
      "volume": "6537563",
      "turnover": "236355784.54",
      "trades": "8225"
    },
    {
      "date": "2021-10-06",
      "bid": "35.82",
      "ask": "35.825",
      "open": "36.11",
      "high": "36.21",
      "low": "35.81",
      "close": "35.855",
      "average": "35.9701",
      "volume": "8720618",
      "turnover": "313692725.11",
      "trades": "8425"
    },
    {
      "date": "2021-10-07",
      "bid": "36.03",
      "ask": "36.04",
      "open": "36.02",
      "high": "36.215",
      "low": "35.965",
      "close": "36.025",
      "average": "36.0824",
      "volume": "8426780",
      "turnover": "304062565.64",
      "trades": "7222"
    },
    {
      "date": "2021-10-08",
      "bid": "35.86",
      "ask": "35.865",
      "open": "36.10",
      "high": "36.18",
      "low": "35.825",
      "close": "35.90",
      "average": "35.9423",
      "volume": "6630009",
      "turnover": "238299776.45",
      "trades": "6602"
    },
    {
      "date": "2021-10-11",
      "bid": "35.975",
      "ask": "35.98",
      "open": "35.90",
      "high": "36.055",
      "low": "35.725",
      "close": "36.005",
      "average": "35.9302",
      "volume": "5915410",
      "turnover": "212541109.44",
      "trades": "6346"
    },
    {
      "date": "2021-10-12",
      "bid": "36.155",
      "ask": "36.165",
      "open": "35.85",
      "high": "36.16",
      "low": "35.715",
      "close": "36.15",
      "average": "36.0142",
      "volume": "7127343",
      "turnover": "256673007.41",
      "trades": "7145"
    },
    {
      "date": "2021-10-13",
      "bid": "36.455",
      "ask": "36.47",
      "open": "36.13",
      "high": "36.485",
      "low": "35.86",
      "close": "36.415",
      "average": "36.221",
      "volume": "9855818",
      "turnover": "357085078.12",
      "trades": "8775"
    },
    {
      "date": "2021-10-14",
      "bid": "36.475",
      "ask": "36.485",
      "open": "36.40",
      "high": "36.545",
      "low": "36.28",
      "close": "36.475",
      "average": "36.4535",
      "volume": "8977984",
      "turnover": "327275726.82",
      "trades": "7079"
    },
    {
      "date": "2021-10-15",
      "bid": "36.515",
      "ask": "36.53",
      "open": "36.49",
      "high": "36.615",
      "low": "36.29",
      "close": "36.535",
      "average": "36.4565",
      "volume": "8053001",
      "turnover": "293580914.97",
      "trades": "8065"
    },
    {
      "date": "2021-10-18",
      "bid": "36.29",
      "ask": "36.305",
      "open": "36.54",
      "high": "36.55",
      "low": "36.08",
      "close": "36.23",
      "average": "36.2494",
      "volume": "10675479",
      "turnover": "387702773.65",
      "trades": "9259"
    },
    {
      "date": "2021-10-19",
      "bid": "36.305",
      "ask": "36.325",
      "open": "36.23",
      "high": "36.375",
      "low": "35.915",
      "close": "36.275",
      "average": "36.1971",
      "volume": "10073745",
      "turnover": "364641851.46",
      "trades": "10747"
    },
    {
      "date": "2021-10-20",
      "bid": "36.325",
      "ask": "36.33",
      "open": "36.37",
      "high": "36.445",
      "low": "35.99",
      "close": "36.345",
      "average": "36.244",
      "volume": "9794552",
      "turnover": "354986923.42",
      "trades": "8353"
    },
    {
      "date": "2021-10-21",
      "bid": "35.62",
      "ask": "35.635",
      "open": "36.29",
      "high": "36.29",
      "low": "35.54",
      "close": "35.58",
      "average": "35.702",
      "volume": "17576326",
      "turnover": "627574652.02",
      "trades": "14639"
    },
    {
      "date": "2021-10-22",
      "bid": "35.775",
      "ask": "35.785",
      "open": "35.49",
      "high": "35.91",
      "low": "35.175",
      "close": "35.87",
      "average": "35.5606",
      "volume": "14897327",
      "turnover": "529730775.33",
      "trades": "14288"
    },
    {
      "date": "2021-10-25",
      "bid": "35.35",
      "ask": "35.36",
      "open": "35.875",
      "high": "35.905",
      "low": "35.265",
      "close": "35.39",
      "average": "35.4866",
      "volume": "11228381",
      "turnover": "398443296.79",
      "trades": "11570"
    },
    {
      "date": "2021-10-26",
      "bid": "35.24",
      "ask": "35.255",
      "open": "35.465",
      "high": "35.625",
      "low": "35.135",
      "close": "35.23",
      "average": "35.3367",
      "volume": "14800463",
      "turnover": "522981874.21",
      "trades": "11223"
    },
    {
      "date": "2021-10-27",
      "bid": "34.215",
      "ask": "34.235",
      "open": "34.30",
      "high": "34.35",
      "low": "34.105",
      "close": "34.22",
      "average": "34.2449",
      "volume": "12767889",
      "turnover": "437268905.03",
      "trades": "11966"
    },
    {
      "date": "2021-10-28",
      "bid": "33.94",
      "ask": "33.95",
      "open": "34.22",
      "high": "34.30",
      "low": "33.75",
      "close": "33.98",
      "average": "34.0064",
      "volume": "10918196",
      "turnover": "371367903.41",
      "trades": "8685"
    },
    {
      "date": "2021-10-29",
      "bid": "33.855",
      "ask": "33.865",
      "open": "33.915",
      "high": "34.01",
      "low": "33.755",
      "close": "33.795",
      "average": "33.8446",
      "volume": "9911973",
      "turnover": "335470023.98",
      "trades": "9163"
    },
    {
      "date": "2021-11-01",
      "bid": "34.05",
      "ask": "34.06",
      "open": "33.86",
      "high": "34.15",
      "low": "33.815",
      "close": "34.105",
      "average": "34.073",
      "volume": "7984713",
      "turnover": "272072624.52",
      "trades": "7583"
    },
    {
      "date": "2021-11-02",
      "bid": "34.225",
      "ask": "34.235",
      "open": "34.15",
      "high": "34.325",
      "low": "34.06",
      "close": "34.215",
      "average": "34.2019",
      "volume": "6395880",
      "turnover": "218751071.31",
      "trades": "7198"
    },
    {
      "date": "2021-11-03",
      "bid": "34.155",
      "ask": "34.17",
      "open": "34.10",
      "high": "34.22",
      "low": "33.955",
      "close": "34.22",
      "average": "34.1313",
      "volume": "7508713",
      "turnover": "256263963.6",
      "trades": "6007"
    },
    {
      "date": "2021-11-04",
      "bid": "34.26",
      "ask": "34.27",
      "open": "34.27",
      "high": "34.32",
      "low": "34.05",
      "close": "34.25",
      "average": "34.2073",
      "volume": "7072994",
      "turnover": "241944134",
      "trades": "5732"
    },
    {
      "date": "2021-11-05",
      "bid": "34.29",
      "ask": "34.30",
      "open": "34.26",
      "high": "34.39",
      "low": "34.20",
      "close": "34.39",
      "average": "34.3424",
      "volume": "3362186",
      "turnover": "115465071.15",
      "trades": "2782"
    },
    {
      "date": "2021-11-08",
      "bid": "34.38",
      "ask": "34.39",
      "open": "34.455",
      "high": "34.56",
      "low": "34.24",
      "close": "34.365",
      "average": "34.3771",
      "volume": "7451879",
      "turnover": "256172560.9",
      "trades": "6100"
    },
    {
      "date": "2021-11-09",
      "bid": "34.455",
      "ask": "34.47",
      "open": "34.25",
      "high": "34.545",
      "low": "34.19",
      "close": "34.435",
      "average": "34.3643",
      "volume": "7180674",
      "turnover": "246746939.7",
      "trades": "5823"
    },
    {
      "date": "2021-11-10",
      "bid": "34.84",
      "ask": "34.85",
      "open": "34.45",
      "high": "34.965",
      "low": "34.345",
      "close": "34.87",
      "average": "34.7307",
      "volume": "9676180",
      "turnover": "336062920.41",
      "trades": "7361"
    },
    {
      "date": "2021-11-11",
      "bid": "34.72",
      "ask": "34.73",
      "open": "34.84",
      "high": "35.02",
      "low": "34.615",
      "close": "34.765",
      "average": "34.7765",
      "volume": "6958168",
      "turnover": "241966413.26",
      "trades": "5591"
    },
    {
      "date": "2021-11-12",
      "bid": "34.75",
      "ask": "34.76",
      "open": "34.765",
      "high": "34.90",
      "low": "34.55",
      "close": "34.77",
      "average": "34.7235",
      "volume": "7774681",
      "turnover": "269960070.69",
      "trades": "6073"
    },
    {
      "date": "2021-11-15",
      "bid": "34.745",
      "ask": "34.75",
      "open": "34.77",
      "high": "34.895",
      "low": "34.575",
      "close": "34.77",
      "average": "34.7194",
      "volume": "7249212",
      "turnover": "251678338.66",
      "trades": "5961"
    },
    {
      "date": "2021-11-16",
      "bid": "34.76",
      "ask": "34.77",
      "open": "34.81",
      "high": "35.02",
      "low": "34.66",
      "close": "34.795",
      "average": "34.8293",
      "volume": "9003053",
      "turnover": "313575931.3",
      "trades": "5628"
    },
    {
      "date": "2021-11-17",
      "bid": "34.875",
      "ask": "34.885",
      "open": "34.74",
      "high": "34.995",
      "low": "34.65",
      "close": "34.925",
      "average": "34.8576",
      "volume": "8164415",
      "turnover": "284596786.45",
      "trades": "6384"
    },
    {
      "date": "2021-11-18",
      "bid": "34.715",
      "ask": "34.725",
      "open": "34.925",
      "high": "34.94",
      "low": "34.625",
      "close": "34.75",
      "average": "34.7521",
      "volume": "8450715",
      "turnover": "293677204.2",
      "trades": "6905"
    },
    {
      "date": "2021-11-19",
      "bid": "34.97",
      "ask": "34.98",
      "open": "34.75",
      "high": "35.04",
      "low": "34.61",
      "close": "35.03",
      "average": "34.922",
      "volume": "9969743",
      "turnover": "348161045.78",
      "trades": "7067"
    },
    {
      "date": "2021-11-22",
      "bid": "35.74",
      "ask": "35.75",
      "open": "35.03",
      "high": "35.755",
      "low": "35.00",
      "close": "35.69",
      "average": "35.5576",
      "volume": "11904145",
      "turnover": "423354412.09",
      "trades": "7704"
    },
    {
      "date": "2021-11-23",
      "bid": "35.665",
      "ask": "35.675",
      "open": "35.67",
      "high": "35.805",
      "low": "35.525",
      "close": "35.70",
      "average": "35.6845",
      "volume": "6911738",
      "turnover": "246635365.4",
      "trades": "5835"
    },
    {
      "date": "2021-11-24",
      "bid": "36.00",
      "ask": "36.01",
      "open": "35.70",
      "high": "36.185",
      "low": "35.665",
      "close": "36.035",
      "average": "35.9825",
      "volume": "8787602",
      "turnover": "316196590.99",
      "trades": "6240"
    },
    {
      "date": "2021-11-25",
      "bid": "36.065",
      "ask": "36.075",
      "open": "36.10",
      "high": "36.245",
      "low": "35.965",
      "close": "36.13",
      "average": "36.0902",
      "volume": "6170877",
      "turnover": "222705816.17",
      "trades": "5749"
    },
    {
      "date": "2021-11-26",
      "bid": "35.465",
      "ask": "35.48",
      "open": "35.65",
      "high": "35.685",
      "low": "35.25",
      "close": "35.375",
      "average": "35.4501",
      "volume": "15731063",
      "turnover": "557695925.62",
      "trades": "10279"
    },
    {
      "date": "2021-11-29",
      "bid": "35.405",
      "ask": "35.42",
      "open": "35.30",
      "high": "35.65",
      "low": "35.225",
      "close": "35.375",
      "average": "35.4403",
      "volume": "12059220",
      "turnover": "427457442.5",
      "trades": "6510"
    },
    {
      "date": "2021-11-30",
      "bid": "34.91",
      "ask": "34.935",
      "open": "35.26",
      "high": "35.275",
      "low": "34.91",
      "close": "34.91",
      "average": "34.9896",
      "volume": "19143992",
      "turnover": "669859323.34",
      "trades": "7961"
    },
    {
      "date": "2021-12-01",
      "bid": "35.065",
      "ask": "35.075",
      "open": "35.015",
      "high": "35.225",
      "low": "34.795",
      "close": "35.07",
      "average": "35.0323",
      "volume": "13283108",
      "turnover": "465282533.01",
      "trades": "8383"
    },
    {
      "date": "2021-12-02",
      "bid": "34.94",
      "ask": "34.945",
      "open": "35.00",
      "high": "35.02",
      "low": "34.68",
      "close": "34.905",
      "average": "34.8466",
      "volume": "10354081",
      "turnover": "360801635.82",
      "trades": "7337"
    },
    {
      "date": "2021-12-03",
      "bid": "34.745",
      "ask": "34.755",
      "open": "35.07",
      "high": "35.09",
      "low": "34.675",
      "close": "34.76",
      "average": "34.7914",
      "volume": "8028253",
      "turnover": "279315194.16",
      "trades": "6230"
    },
    {
      "date": "2021-12-06",
      "bid": "35.245",
      "ask": "35.255",
      "open": "34.865",
      "high": "35.29",
      "low": "34.865",
      "close": "35.29",
      "average": "35.1513",
      "volume": "11044753",
      "turnover": "388232774.78",
      "trades": "6541"
    },
    {
      "date": "2021-12-07",
      "bid": "35.51",
      "ask": "35.525",
      "open": "35.29",
      "high": "35.67",
      "low": "35.18",
      "close": "35.55",
      "average": "35.5059",
      "volume": "13057249",
      "turnover": "463615850.95",
      "trades": "6956"
    },
    {
      "date": "2021-12-08",
      "bid": "34.95",
      "ask": "34.955",
      "open": "35.60",
      "high": "35.67",
      "low": "34.835",
      "close": "35.025",
      "average": "35.1508",
      "volume": "19488448",
      "turnover": "685132715.8",
      "trades": "10571"
    },
    {
      "date": "2021-12-09",
      "bid": "34.695",
      "ask": "34.71",
      "open": "35.01",
      "high": "35.145",
      "low": "34.41",
      "close": "34.75",
      "average": "34.7469",
      "volume": "20559072",
      "turnover": "714356838.51",
      "trades": "12018"
    },
    {
      "date": "2021-12-10",
      "bid": "34.88",
      "ask": "34.89",
      "open": "34.68",
      "high": "35.005",
      "low": "34.595",
      "close": "34.965",
      "average": "34.8533",
      "volume": "11192346",
      "turnover": "390085956.36",
      "trades": "5541"
    },
    {
      "date": "2021-12-13",
      "bid": "34.79",
      "ask": "34.805",
      "open": "34.91",
      "high": "35.125",
      "low": "34.705",
      "close": "34.86",
      "average": "34.9111",
      "volume": "10019888",
      "turnover": "349810163.94",
      "trades": "6547"
    },
    {
      "date": "2021-12-14",
      "bid": "35.055",
      "ask": "35.07",
      "open": "34.94",
      "high": "35.295",
      "low": "34.89",
      "close": "35.115",
      "average": "35.1227",
      "volume": "9766818",
      "turnover": "343038247",
      "trades": "6356"
    },
    {
      "date": "2021-12-15",
      "bid": "34.84",
      "ask": "34.845",
      "open": "35.12",
      "high": "35.265",
      "low": "34.72",
      "close": "34.84",
      "average": "34.8711",
      "volume": "9211696",
      "turnover": "321213171.36",
      "trades": "6077"
    },
    {
      "date": "2021-12-16",
      "bid": "34.60",
      "ask": "34.61",
      "open": "35.10",
      "high": "35.115",
      "low": "34.41",
      "close": "34.59",
      "average": "34.608",
      "volume": "12962201",
      "turnover": "448589753.52",
      "trades": "8487"
    },
    {
      "date": "2021-12-17",
      "bid": "35.035",
      "ask": "35.045",
      "open": "34.64",
      "high": "35.07",
      "low": "34.54",
      "close": "35.07",
      "average": "34.9763",
      "volume": "15901650",
      "turnover": "556099059.75",
      "trades": "7940"
    },
    {
      "date": "2021-12-20",
      "bid": "34.645",
      "ask": "34.66",
      "open": "34.84",
      "high": "34.98",
      "low": "34.59",
      "close": "34.67",
      "average": "34.7232",
      "volume": "10407540",
      "turnover": "362365652.89",
      "trades": "6870"
    },
    {
      "date": "2021-12-21",
      "bid": "34.91",
      "ask": "34.92",
      "open": "34.78",
      "high": "35.035",
      "low": "34.64",
      "close": "35.005",
      "average": "34.9473",
      "volume": "9469718",
      "turnover": "330922031.16",
      "trades": "5626"
    },
    {
      "date": "2021-12-22",
      "bid": "34.705",
      "ask": "34.715",
      "open": "34.98",
      "high": "34.98",
      "low": "34.58",
      "close": "34.715",
      "average": "34.7253",
      "volume": "7952022",
      "turnover": "276134483.54",
      "trades": "5442"
    },
    {
      "date": "2021-12-23",
      "bid": "35.08",
      "ask": "35.095",
      "open": "34.77",
      "high": "35.155",
      "low": "34.77",
      "close": "35.155",
      "average": "35.0402",
      "volume": "8577179",
      "turnover": "300552466.02",
      "trades": "5175"
    },
    {
      "date": "2021-12-27",
      "bid": "35.295",
      "ask": "35.30",
      "open": "35.14",
      "high": "35.375",
      "low": "35.135",
      "close": "35.335",
      "average": "35.303",
      "volume": "6566912",
      "turnover": "231841111.42",
      "trades": "4906"
    },
    {
      "date": "2021-12-28",
      "bid": "35.415",
      "ask": "35.425",
      "open": "35.32",
      "high": "35.495",
      "low": "35.26",
      "close": "35.465",
      "average": "35.3892",
      "volume": "6282715",
      "turnover": "222335703.9",
      "trades": "5350"
    },
    {
      "date": "2021-12-29",
      "bid": "35.33",
      "ask": "35.335",
      "open": "35.47",
      "high": "35.50",
      "low": "35.295",
      "close": "35.385",
      "average": "35.3714",
      "volume": "4314242",
      "turnover": "152600008.16",
      "trades": "3558"
    },
    {
      "date": "2021-12-30",
      "bid": "35.345",
      "ask": "35.355",
      "open": "35.33",
      "high": "35.435",
      "low": "35.125",
      "close": "35.405",
      "average": "35.3217",
      "volume": "6000510",
      "turnover": "211948013.47",
      "trades": "4708"
    },
    {
      "date": "2022-01-03",
      "bid": "35.61",
      "ask": "35.62",
      "open": "35.41",
      "high": "35.83",
      "low": "35.37",
      "close": "35.65",
      "average": "35.6654",
      "volume": "6729401",
      "turnover": "240016448.24",
      "trades": "4878"
    },
    {
      "date": "2022-01-04",
      "bid": "35.615",
      "ask": "35.625",
      "open": "35.745",
      "high": "35.85",
      "low": "35.345",
      "close": "35.60",
      "average": "35.5711",
      "volume": "9419669",
      "turnover": "335063538.47",
      "trades": "7123"
    },
    {
      "date": "2022-01-05",
      "bid": "35.495",
      "ask": "35.50",
      "open": "35.595",
      "high": "35.655",
      "low": "35.335",
      "close": "35.335",
      "average": "35.4354",
      "volume": "6908218",
      "turnover": "244803253.44",
      "trades": "3977"
    },
    {
      "date": "2022-01-07",
      "bid": "35.12",
      "ask": "35.13",
      "open": "35.335",
      "high": "35.415",
      "low": "35.065",
      "close": "35.16",
      "average": "35.2025",
      "volume": "11760050",
      "turnover": "414016593.5",
      "trades": "7361"
    },
    {
      "date": "2022-01-10",
      "bid": "35.65",
      "ask": "35.66",
      "open": "35.23",
      "high": "35.78",
      "low": "35.135",
      "close": "35.775",
      "average": "35.5838",
      "volume": "18898646",
      "turnover": "672521258.45",
      "trades": "8869"
    },
    {
      "date": "2022-01-11",
      "bid": "35.86",
      "ask": "35.87",
      "open": "35.73",
      "high": "36.18",
      "low": "35.585",
      "close": "35.925",
      "average": "35.9191",
      "volume": "14017344",
      "turnover": "503452182.63",
      "trades": "6562"
    },
    {
      "date": "2022-01-12",
      "bid": "35.485",
      "ask": "35.50",
      "open": "35.975",
      "high": "36.085",
      "low": "35.325",
      "close": "35.495",
      "average": "35.5741",
      "volume": "11723980",
      "turnover": "417042766.24",
      "trades": "6686"
    },
    {
      "date": "2022-01-13",
      "bid": "35.585",
      "ask": "35.595",
      "open": "35.495",
      "high": "35.70",
      "low": "35.255",
      "close": "35.70",
      "average": "35.5641",
      "volume": "8379778",
      "turnover": "298007880.97",
      "trades": "4965"
    },
    {
      "date": "2022-01-14",
      "bid": "35.745",
      "ask": "35.75",
      "open": "35.60",
      "high": "35.86",
      "low": "35.51",
      "close": "35.79",
      "average": "35.7582",
      "volume": "7795851",
      "turnover": "278764325.39",
      "trades": "5349"
    },
    {
      "date": "2022-01-17",
      "bid": "35.875",
      "ask": "35.89",
      "open": "35.865",
      "high": "36.10",
      "low": "35.71",
      "close": "35.90",
      "average": "35.9382",
      "volume": "6722740",
      "turnover": "241604003.77",
      "trades": "5146"
    },
    {
      "date": "2022-01-18",
      "bid": "36.655",
      "ask": "36.67",
      "open": "36.295",
      "high": "36.825",
      "low": "36.145",
      "close": "36.68",
      "average": "36.5778",
      "volume": "15500608",
      "turnover": "566993692.42",
      "trades": "10360"
    },
    {
      "date": "2022-01-19",
      "bid": "36.83",
      "ask": "36.84",
      "open": "36.60",
      "high": "37.105",
      "low": "36.465",
      "close": "36.88",
      "average": "36.8513",
      "volume": "12040780",
      "turnover": "443714255.94",
      "trades": "8329"
    },
    {
      "date": "2022-01-20",
      "bid": "37.26",
      "ask": "37.27",
      "open": "36.97",
      "high": "37.425",
      "low": "36.88",
      "close": "37.34",
      "average": "37.2379",
      "volume": "11943347",
      "turnover": "444741459.83",
      "trades": "8301"
    },
    {
      "date": "2022-01-21",
      "bid": "36.585",
      "ask": "36.59",
      "open": "37.125",
      "high": "37.355",
      "low": "36.56",
      "close": "36.60",
      "average": "36.8171",
      "volume": "13851616",
      "turnover": "509980171.28",
      "trades": "7678"
    },
    {
      "date": "2022-01-24",
      "bid": "35.405",
      "ask": "35.415",
      "open": "36.50",
      "high": "36.68",
      "low": "35.345",
      "close": "35.43",
      "average": "35.7887",
      "volume": "16676379",
      "turnover": "596555241.47",
      "trades": "12894"
    },
    {
      "date": "2022-01-25",
      "bid": "36.155",
      "ask": "36.165",
      "open": "35.56",
      "high": "36.405",
      "low": "35.52",
      "close": "36.185",
      "average": "36.0904",
      "volume": "12109069",
      "turnover": "436967029.4",
      "trades": "8926"
    },
    {
      "date": "2022-01-26",
      "bid": "35.77",
      "ask": "35.78",
      "open": "36.205",
      "high": "36.285",
      "low": "35.675",
      "close": "35.74",
      "average": "35.8912",
      "volume": "13916329",
      "turnover": "499512962.52",
      "trades": "7801"
    },
    {
      "date": "2022-01-27",
      "bid": "35.77",
      "ask": "35.785",
      "open": "35.50",
      "high": "35.88",
      "low": "35.38",
      "close": "35.79",
      "average": "35.6246",
      "volume": "13829460",
      "turnover": "492657600.15",
      "trades": "10618"
    },
    {
      "date": "2022-01-28",
      "bid": "36.36",
      "ask": "36.375",
      "open": "35.79",
      "high": "36.845",
      "low": "35.21",
      "close": "36.305",
      "average": "36.0638",
      "volume": "24400564",
      "turnover": "879827353.63",
      "trades": "17007"
    },
    {
      "date": "2022-01-31",
      "bid": "36.53",
      "ask": "36.55",
      "open": "36.44",
      "high": "36.765",
      "low": "36.17",
      "close": "36.61",
      "average": "36.5326",
      "volume": "16081019",
      "turnover": "587475767.53",
      "trades": "9605"
    },
    {
      "date": "2022-02-01",
      "bid": "36.86",
      "ask": "36.87",
      "open": "36.81",
      "high": "36.985",
      "low": "36.57",
      "close": "36.87",
      "average": "36.837",
      "volume": "12053046",
      "turnover": "443954199.06",
      "trades": "8033"
    },
    {
      "date": "2022-02-02",
      "bid": "36.97",
      "ask": "36.985",
      "open": "36.95",
      "high": "37.215",
      "low": "36.75",
      "close": "36.93",
      "average": "36.9585",
      "volume": "10882423",
      "turnover": "402196695.8",
      "trades": "7019"
    },
    {
      "date": "2022-02-03",
      "bid": "37.185",
      "ask": "37.195",
      "open": "37.135",
      "high": "37.475",
      "low": "36.79",
      "close": "37.255",
      "average": "37.2005",
      "volume": "11395494",
      "turnover": "423907849.61",
      "trades": "9317"
    },
    {
      "date": "2022-02-04",
      "bid": "36.95",
      "ask": "36.965",
      "open": "37.425",
      "high": "37.47",
      "low": "36.82",
      "close": "36.85",
      "average": "37.0162",
      "volume": "8987501",
      "turnover": "332720609.04",
      "trades": "6204"
    },
    {
      "date": "2022-02-07",
      "bid": "37.00",
      "ask": "37.01",
      "open": "36.90",
      "high": "37.03",
      "low": "36.455",
      "close": "37.03",
      "average": "36.8497",
      "volume": "7631167",
      "turnover": "281201843.68",
      "trades": "5955"
    },
    {
      "date": "2022-02-08",
      "bid": "37.38",
      "ask": "37.395",
      "open": "37.085",
      "high": "37.48",
      "low": "37.085",
      "close": "37.47",
      "average": "37.3621",
      "volume": "11570370",
      "turnover": "432285281.23",
      "trades": "7539"
    },
    {
      "date": "2022-02-09",
      "bid": "37.52",
      "ask": "37.535",
      "open": "37.50",
      "high": "37.775",
      "low": "37.18",
      "close": "37.56",
      "average": "37.5362",
      "volume": "10931347",
      "turnover": "410327630.2",
      "trades": "8699"
    },
    {
      "date": "2022-02-10",
      "bid": "37.745",
      "ask": "37.75",
      "open": "37.615",
      "high": "37.99",
      "low": "37.53",
      "close": "37.805",
      "average": "37.8633",
      "volume": "7038736",
      "turnover": "266512184.6",
      "trades": "5311"
    },
    {
      "date": "2022-02-11",
      "bid": "37.92",
      "ask": "37.925",
      "open": "37.80",
      "high": "38.055",
      "low": "37.545",
      "close": "37.995",
      "average": "37.8788",
      "volume": "8741385",
      "turnover": "331091547.43",
      "trades": "6061"
    },
    {
      "date": "2022-02-14",
      "bid": "37.185",
      "ask": "37.20",
      "open": "37.595",
      "high": "37.67",
      "low": "36.90",
      "close": "37.205",
      "average": "37.1515",
      "volume": "11955041",
      "turnover": "444145716.16",
      "trades": "8508"
    },
    {
      "date": "2022-02-15",
      "bid": "37.685",
      "ask": "37.70",
      "open": "37.135",
      "high": "37.71",
      "low": "37.135",
      "close": "37.655",
      "average": "37.5438",
      "volume": "8567875",
      "turnover": "321678018.47",
      "trades": "7520"
    },
    {
      "date": "2022-02-16",
      "bid": "37.645",
      "ask": "37.66",
      "open": "37.70",
      "high": "37.94",
      "low": "37.58",
      "close": "37.705",
      "average": "37.7154",
      "volume": "8632673",
      "turnover": "325587112.87",
      "trades": "5086"
    },
    {
      "date": "2022-02-17",
      "bid": "37.285",
      "ask": "37.295",
      "open": "37.70",
      "high": "37.81",
      "low": "37.23",
      "close": "37.405",
      "average": "37.4099",
      "volume": "7214525",
      "turnover": "269893208.88",
      "trades": "5332"
    },
    {
      "date": "2022-02-18",
      "bid": "37.135",
      "ask": "37.14",
      "open": "37.40",
      "high": "37.585",
      "low": "37.075",
      "close": "37.205",
      "average": "37.2651",
      "volume": "8643046",
      "turnover": "322076568.58",
      "trades": "6332"
    },
    {
      "date": "2022-02-21",
      "bid": "36.95",
      "ask": "36.96",
      "open": "37.26",
      "high": "37.295",
      "low": "36.735",
      "close": "37.02",
      "average": "37.0401",
      "volume": "9172501",
      "turnover": "339756986.48",
      "trades": "6820"
    },
    {
      "date": "2022-02-22",
      "bid": "36.595",
      "ask": "36.605",
      "open": "36.31",
      "high": "36.69",
      "low": "36.31",
      "close": "36.51",
      "average": "36.5314",
      "volume": "11577594",
      "turnover": "422943696.81",
      "trades": "7618"
    },
    {
      "date": "2022-02-23",
      "bid": "36.415",
      "ask": "36.43",
      "open": "36.51",
      "high": "36.845",
      "low": "36.34",
      "close": "36.415",
      "average": "36.5623",
      "volume": "6757126",
      "turnover": "247062407.83",
      "trades": "5437"
    },
    {
      "date": "2022-02-24",
      "bid": "34.80",
      "ask": "34.805",
      "open": "35.69",
      "high": "35.755",
      "low": "34.67",
      "close": "34.765",
      "average": "35.1281",
      "volume": "20671747",
      "turnover": "726220888.83",
      "trades": "13615"
    },
    {
      "date": "2022-02-25",
      "bid": "35.525",
      "ask": "35.53",
      "open": "34.99",
      "high": "35.555",
      "low": "34.515",
      "close": "35.54",
      "average": "35.2277",
      "volume": "16147171",
      "turnover": "568833576.91",
      "trades": "13878"
    },
    {
      "date": "2022-02-28",
      "bid": "35.325",
      "ask": "35.34",
      "open": "35.10",
      "high": "35.505",
      "low": "34.975",
      "close": "35.315",
      "average": "35.2949",
      "volume": "23186125",
      "turnover": "818346465.08",
      "trades": "11671"
    },
    {
      "date": "2022-03-01",
      "bid": "35.035",
      "ask": "35.045",
      "open": "35.24",
      "high": "35.78",
      "low": "35.03",
      "close": "35.03",
      "average": "35.3428",
      "volume": "13423722",
      "turnover": "474468315.27",
      "trades": "10260"
    },
    {
      "date": "2022-03-02",
      "bid": "35.57",
      "ask": "35.585",
      "open": "34.92",
      "high": "35.615",
      "low": "34.375",
      "close": "35.56",
      "average": "35.0797",
      "volume": "14381941",
      "turnover": "504434557.02",
      "trades": "10471"
    },
    {
      "date": "2022-03-03",
      "bid": "35.125",
      "ask": "35.135",
      "open": "35.42",
      "high": "35.545",
      "low": "34.945",
      "close": "35.05",
      "average": "35.1161",
      "volume": "9274781",
      "turnover": "325698634.23",
      "trades": "6767"
    },
    {
      "date": "2022-03-04",
      "bid": "34.75",
      "ask": "34.76",
      "open": "34.92",
      "high": "35.015",
      "low": "34.275",
      "close": "34.73",
      "average": "34.6448",
      "volume": "11860283",
      "turnover": "410891423.83",
      "trades": "9826"
    },
    {
      "date": "2022-03-07",
      "bid": "34.545",
      "ask": "34.56",
      "open": "34.25",
      "high": "34.70",
      "low": "33.61",
      "close": "34.44",
      "average": "34.2718",
      "volume": "16965203",
      "turnover": "581428723.04",
      "trades": "13082"
    },
    {
      "date": "2022-03-08",
      "bid": "34.695",
      "ask": "34.71",
      "open": "34.26",
      "high": "35.055",
      "low": "34.15",
      "close": "34.805",
      "average": "34.7192",
      "volume": "13277707",
      "turnover": "460997713.36",
      "trades": "9199"
    },
    {
      "date": "2022-03-09",
      "bid": "35.11",
      "ask": "35.12",
      "open": "35.35",
      "high": "35.59",
      "low": "34.815",
      "close": "35.12",
      "average": "35.1645",
      "volume": "13868136",
      "turnover": "487667386.74",
      "trades": "9385"
    },
    {
      "date": "2022-03-10",
      "bid": "35.245",
      "ask": "35.255",
      "open": "35.245",
      "high": "35.44",
      "low": "34.85",
      "close": "35.32",
      "average": "35.1891",
      "volume": "13103325",
      "turnover": "461090088.65",
      "trades": "8020"
    },
    {
      "date": "2022-03-11",
      "bid": "35.385",
      "ask": "35.395",
      "open": "35.32",
      "high": "35.82",
      "low": "35.115",
      "close": "35.345",
      "average": "35.4162",
      "volume": "16158837",
      "turnover": "572292112.45",
      "trades": "9537"
    },
    {
      "date": "2022-03-14",
      "bid": "35.85",
      "ask": "35.855",
      "open": "35.60",
      "high": "35.89",
      "low": "35.25",
      "close": "35.86",
      "average": "35.6683",
      "volume": "13148683",
      "turnover": "468984266.42",
      "trades": "8800"
    },
    {
      "date": "2022-03-15",
      "bid": "36.485",
      "ask": "36.495",
      "open": "35.71",
      "high": "36.605",
      "low": "35.575",
      "close": "36.565",
      "average": "36.3232",
      "volume": "16557650",
      "turnover": "601404154.36",
      "trades": "9911"
    },
    {
      "date": "2022-03-16",
      "bid": "37.085",
      "ask": "37.10",
      "open": "36.945",
      "high": "37.25",
      "low": "36.66",
      "close": "37.02",
      "average": "37.0139",
      "volume": "16025197",
      "turnover": "593157068.54",
      "trades": "8944"
    },
    {
      "date": "2022-03-17",
      "bid": "37.24",
      "ask": "37.245",
      "open": "37.185",
      "high": "37.435",
      "low": "36.935",
      "close": "37.295",
      "average": "37.2327",
      "volume": "10104326",
      "turnover": "376211651.1",
      "trades": "6736"
    },
    {
      "date": "2022-03-18",
      "bid": "36.47",
      "ask": "36.485",
      "open": "37.075",
      "high": "37.195",
      "low": "36.44",
      "close": "36.665",
      "average": "36.6947",
      "volume": "20323407",
      "turnover": "745766202.81",
      "trades": "8685"
    },
    {
      "date": "2022-03-21",
      "bid": "36.97",
      "ask": "36.98",
      "open": "36.585",
      "high": "37.165",
      "low": "36.535",
      "close": "36.935",
      "average": "36.891",
      "volume": "9092758",
      "turnover": "335353423.36",
      "trades": "6733"
    },
    {
      "date": "2022-03-22",
      "bid": "36.555",
      "ask": "36.57",
      "open": "37.00",
      "high": "37.00",
      "low": "36.50",
      "close": "36.50",
      "average": "36.6418",
      "volume": "8886363",
      "turnover": "325674275.76",
      "trades": "6432"
    },
    {
      "date": "2022-03-23",
      "bid": "36.21",
      "ask": "36.225",
      "open": "36.50",
      "high": "36.72",
      "low": "36.02",
      "close": "36.13",
      "average": "36.2307",
      "volume": "9892114",
      "turnover": "358421144.42",
      "trades": "5703"
    },
    {
      "date": "2022-03-24",
      "bid": "36.73",
      "ask": "36.74",
      "open": "36.165",
      "high": "36.805",
      "low": "36.065",
      "close": "36.805",
      "average": "36.6667",
      "volume": "10024359",
      "turnover": "367553316.94",
      "trades": "6237"
    },
    {
      "date": "2022-03-25",
      "bid": "37.05",
      "ask": "37.055",
      "open": "36.755",
      "high": "37.07",
      "low": "36.635",
      "close": "37.07",
      "average": "36.9861",
      "volume": "6499653",
      "turnover": "240384875.98",
      "trades": "4502"
    },
    {
      "date": "2022-03-28",
      "bid": "37.53",
      "ask": "37.535",
      "open": "37.25",
      "high": "37.815",
      "low": "37.235",
      "close": "37.57",
      "average": "37.5926",
      "volume": "11584523",
      "turnover": "435512696.13",
      "trades": "6576"
    },
    {
      "date": "2022-03-29",
      "bid": "37.565",
      "ask": "37.58",
      "open": "37.62",
      "high": "37.975",
      "low": "37.50",
      "close": "37.58",
      "average": "37.7048",
      "volume": "10618868",
      "turnover": "400389395.88",
      "trades": "7046"
    },
    {
      "date": "2022-03-30",
      "bid": "37.63",
      "ask": "37.64",
      "open": "37.61",
      "high": "37.78",
      "low": "37.295",
      "close": "37.68",
      "average": "37.558",
      "volume": "8624545",
      "turnover": "323914499.51",
      "trades": "5630"
    },
    {
      "date": "2022-03-31",
      "bid": "37.805",
      "ask": "37.82",
      "open": "38.00",
      "high": "38.02",
      "low": "37.70",
      "close": "37.74",
      "average": "37.7997",
      "volume": "15176593",
      "turnover": "573698159.74",
      "trades": "7243"
    },
    {
      "date": "2022-04-01",
      "bid": "38.37",
      "ask": "38.38",
      "open": "37.76",
      "high": "38.38",
      "low": "37.60",
      "close": "38.38",
      "average": "38.1342",
      "volume": "11720772",
      "turnover": "446937405.4",
      "trades": "7161"
    },
    {
      "date": "2022-04-04",
      "bid": "38.10",
      "ask": "38.13",
      "open": "38.40",
      "high": "38.44",
      "low": "38.01",
      "close": "38.13",
      "average": "38.1828",
      "volume": "8980231",
      "turnover": "342895598.76",
      "trades": "5542"
    },
    {
      "date": "2022-04-05",
      "bid": "38.27",
      "ask": "38.28",
      "open": "38.17",
      "high": "38.48",
      "low": "38.08",
      "close": "38.42",
      "average": "38.2943",
      "volume": "14369081",
      "turnover": "550253516.03",
      "trades": "8960"
    },
    {
      "date": "2022-04-06",
      "bid": "38.42",
      "ask": "38.44",
      "open": "38.37",
      "high": "38.72",
      "low": "38.09",
      "close": "38.50",
      "average": "38.4297",
      "volume": "16842527",
      "turnover": "647231182.21",
      "trades": "8900"
    },
    {
      "date": "2022-04-07",
      "bid": "37.39",
      "ask": "37.41",
      "open": "37.19",
      "high": "37.57",
      "low": "36.93",
      "close": "37.50",
      "average": "37.3825",
      "volume": "13849881",
      "turnover": "517657369.26",
      "trades": "7638"
    },
    {
      "date": "2022-04-08",
      "bid": "38.14",
      "ask": "38.15",
      "open": "37.59",
      "high": "38.26",
      "low": "37.53",
      "close": "38.26",
      "average": "38.0717",
      "volume": "12792315",
      "turnover": "487013978.05",
      "trades": "6652"
    },
    {
      "date": "2022-04-11",
      "bid": "38.76",
      "ask": "38.78",
      "open": "38.20",
      "high": "38.98",
      "low": "38.14",
      "close": "38.95",
      "average": "38.8191",
      "volume": "15027806",
      "turnover": "583351568.41",
      "trades": "8004"
    },
    {
      "date": "2022-04-12",
      "bid": "39.23",
      "ask": "39.25",
      "open": "38.71",
      "high": "39.28",
      "low": "38.55",
      "close": "39.24",
      "average": "39.1082",
      "volume": "14004691",
      "turnover": "547688405.95",
      "trades": "7380"
    },
    {
      "date": "2022-04-13",
      "bid": "39.49",
      "ask": "39.50",
      "open": "39.30",
      "high": "39.67",
      "low": "39.25",
      "close": "39.54",
      "average": "39.5068",
      "volume": "12518997",
      "turnover": "494581691.02",
      "trades": "8438"
    },
    {
      "date": "2022-04-14",
      "bid": "39.55",
      "ask": "39.57",
      "open": "39.55",
      "high": "39.70",
      "low": "39.33",
      "close": "39.68",
      "average": "39.5869",
      "volume": "8156273",
      "turnover": "322879940.77",
      "trades": "5321"
    },
    {
      "date": "2022-04-19",
      "bid": "39.32",
      "ask": "39.33",
      "open": "39.66",
      "high": "39.66",
      "low": "39.18",
      "close": "39.41",
      "average": "39.3641",
      "volume": "11040074",
      "turnover": "434574052.81",
      "trades": "6081"
    },
    {
      "date": "2022-04-20",
      "bid": "38.79",
      "ask": "38.80",
      "open": "39.34",
      "high": "39.36",
      "low": "38.60",
      "close": "38.81",
      "average": "38.8107",
      "volume": "11316199",
      "turnover": "439181397.51",
      "trades": "7332"
    },
    {
      "date": "2022-04-21",
      "bid": "38.63",
      "ask": "38.66",
      "open": "38.81",
      "high": "38.96",
      "low": "38.46",
      "close": "38.58",
      "average": "38.6514",
      "volume": "11020929",
      "turnover": "425986560.63",
      "trades": "5268"
    },
    {
      "date": "2022-04-22",
      "bid": "38.39",
      "ask": "38.40",
      "open": "38.47",
      "high": "38.74",
      "low": "38.26",
      "close": "38.52",
      "average": "38.5267",
      "volume": "9511687",
      "turnover": "366442513.94",
      "trades": "6179"
    },
    {
      "date": "2022-04-25",
      "bid": "39.00",
      "ask": "39.02",
      "open": "38.08",
      "high": "39.15",
      "low": "38.03",
      "close": "38.92",
      "average": "38.8417",
      "volume": "11875846",
      "turnover": "461272112.79",
      "trades": "6169"
    },
    {
      "date": "2022-04-26",
      "bid": "39.32",
      "ask": "39.34",
      "open": "39.00",
      "high": "39.65",
      "low": "38.99",
      "close": "39.43",
      "average": "39.4314",
      "volume": "17544052",
      "turnover": "691784733.85",
      "trades": "8244"
    },
    {
      "date": "2022-04-27",
      "bid": "41.42",
      "ask": "41.44",
      "open": "39.24",
      "high": "41.70",
      "low": "39.08",
      "close": "41.40",
      "average": "40.9755",
      "volume": "24739305",
      "turnover": "1013801353.64",
      "trades": "16278"
    },
    {
      "date": "2022-04-28",
      "bid": "40.67",
      "ask": "40.68",
      "open": "41.37",
      "high": "41.53",
      "low": "40.57",
      "close": "40.68",
      "average": "40.8566",
      "volume": "16300326",
      "turnover": "665988041",
      "trades": "9819"
    },
    {
      "date": "2022-04-29",
      "bid": "40.94",
      "ask": "40.95",
      "open": "40.76",
      "high": "41.23",
      "low": "40.32",
      "close": "40.88",
      "average": "40.8879",
      "volume": "13688094",
      "turnover": "559682155.41",
      "trades": "6255"
    },
    {
      "date": "2022-05-02",
      "bid": "40.57",
      "ask": "40.59",
      "open": "40.57",
      "high": "41.04",
      "low": "36.59",
      "close": "40.71",
      "average": "40.6196",
      "volume": "13349633",
      "turnover": "542248331.7",
      "trades": "7168"
    },
    {
      "date": "2022-05-03",
      "bid": "41.11",
      "ask": "41.13",
      "open": "40.80",
      "high": "41.24",
      "low": "40.55",
      "close": "41.11",
      "average": "40.9994",
      "volume": "7750778",
      "turnover": "317772021.24",
      "trades": "4690"
    },
    {
      "date": "2022-05-04",
      "bid": "40.77",
      "ask": "40.78",
      "open": "41.00",
      "high": "41.19",
      "low": "40.61",
      "close": "40.77",
      "average": "40.7869",
      "volume": "8750800",
      "turnover": "356920448.86",
      "trades": "5571"
    },
    {
      "date": "2022-05-05",
      "bid": "40.40",
      "ask": "40.42",
      "open": "40.69",
      "high": "41.17",
      "low": "40.39",
      "close": "40.51",
      "average": "40.6567",
      "volume": "9214908",
      "turnover": "374669114.09",
      "trades": "6038"
    },
    {
      "date": "2022-05-06",
      "bid": "39.97",
      "ask": "39.99",
      "open": "40.40",
      "high": "40.52",
      "low": "39.75",
      "close": "39.96",
      "average": "40.0368",
      "volume": "10105666",
      "turnover": "404577962.63",
      "trades": "5806"
    },
    {
      "date": "2022-05-09",
      "bid": "39.77",
      "ask": "39.79",
      "open": "39.96",
      "high": "40.17",
      "low": "39.66",
      "close": "39.73",
      "average": "39.828",
      "volume": "10004886",
      "turnover": "398486560.99",
      "trades": "6111"
    },
    {
      "date": "2022-05-10",
      "bid": "40.03",
      "ask": "40.05",
      "open": "39.70",
      "high": "40.26",
      "low": "39.60",
      "close": "40.11",
      "average": "40.0639",
      "volume": "11255526",
      "turnover": "450991019.41",
      "trades": "8151"
    },
    {
      "date": "2022-05-11",
      "bid": "40.45",
      "ask": "40.47",
      "open": "40.26",
      "high": "40.52",
      "low": "40.01",
      "close": "40.52",
      "average": "40.3603",
      "volume": "13108382",
      "turnover": "529051560.32",
      "trades": "8029"
    },
    {
      "date": "2022-05-12",
      "bid": "41.03",
      "ask": "41.05",
      "open": "40.38",
      "high": "41.24",
      "low": "40.34",
      "close": "40.97",
      "average": "40.9395",
      "volume": "14607439",
      "turnover": "598048771.91",
      "trades": "9511"
    },
    {
      "date": "2022-05-13",
      "bid": "40.93",
      "ask": "40.94",
      "open": "41.10",
      "high": "41.15",
      "low": "40.73",
      "close": "40.82",
      "average": "40.9218",
      "volume": "8939006",
      "turnover": "365801855.4",
      "trades": "5880"
    },
    {
      "date": "2022-05-16",
      "bid": "41.01",
      "ask": "41.02",
      "open": "40.81",
      "high": "41.13",
      "low": "40.70",
      "close": "41.01",
      "average": "40.9783",
      "volume": "7825864",
      "turnover": "320679089.49",
      "trades": "5768"
    },
    {
      "date": "2022-05-17",
      "bid": "40.85",
      "ask": "40.87",
      "open": "41.10",
      "high": "41.14",
      "low": "40.58",
      "close": "40.90",
      "average": "40.8667",
      "volume": "7664247",
      "turnover": "313212237.02",
      "trades": "4559"
    },
    {
      "date": "2022-05-18",
      "bid": "40.73",
      "ask": "40.74",
      "open": "40.98",
      "high": "41.04",
      "low": "40.66",
      "close": "40.79",
      "average": "40.8173",
      "volume": "8705554",
      "turnover": "355341064.44",
      "trades": "5147"
    },
    {
      "date": "2022-05-19",
      "bid": "40.20",
      "ask": "40.21",
      "open": "40.60",
      "high": "40.66",
      "low": "40.16",
      "close": "40.16",
      "average": "40.30",
      "volume": "8539754",
      "turnover": "344165373.59",
      "trades": "4851"
    },
    {
      "date": "2022-05-20",
      "bid": "40.40",
      "ask": "40.43",
      "open": "40.98",
      "high": "41.03",
      "low": "40.40",
      "close": "40.56",
      "average": "40.5814",
      "volume": "11127336",
      "turnover": "451559178.84",
      "trades": "7777"
    },
    {
      "date": "2022-05-23",
      "bid": "40.86",
      "ask": "40.88",
      "open": "40.72",
      "high": "40.94",
      "low": "40.59",
      "close": "40.87",
      "average": "40.8018",
      "volume": "7224032",
      "turnover": "292921060.58",
      "trades": "4153"
    },
    {
      "date": "2022-05-24",
      "bid": "40.48",
      "ask": "40.50",
      "open": "40.75",
      "high": "40.79",
      "low": "40.21",
      "close": "40.50",
      "average": "40.4466",
      "volume": "8251067",
      "turnover": "333721174.25",
      "trades": "5584"
    },
    {
      "date": "2022-05-25",
      "bid": "40.68",
      "ask": "40.69",
      "open": "40.70",
      "high": "40.99",
      "low": "40.60",
      "close": "40.69",
      "average": "40.7455",
      "volume": "4515907",
      "turnover": "184005817.18",
      "trades": "2397"
    },
    {
      "date": "2022-05-27",
      "bid": "40.55",
      "ask": "40.57",
      "open": "40.90",
      "high": "40.90",
      "low": "40.28",
      "close": "40.61",
      "average": "40.5445",
      "volume": "7800276",
      "turnover": "316250074.43",
      "trades": "6851"
    },
    {
      "date": "2022-05-30",
      "bid": "40.31",
      "ask": "40.32",
      "open": "40.63",
      "high": "40.70",
      "low": "40.07",
      "close": "40.34",
      "average": "40.2932",
      "volume": "6741221",
      "turnover": "271604587.73",
      "trades": "4879"
    },
    {
      "date": "2022-05-31",
      "bid": "39.95",
      "ask": "39.97",
      "open": "40.31",
      "high": "40.37",
      "low": "39.80",
      "close": "40.02",
      "average": "40.0308",
      "volume": "28182854",
      "turnover": "1128201742.94",
      "trades": "5934"
    },
    {
      "date": "2022-06-01",
      "bid": "40.39",
      "ask": "40.41",
      "open": "40.19",
      "high": "40.58",
      "low": "40.05",
      "close": "40.48",
      "average": "40.4334",
      "volume": "8961368",
      "turnover": "362359996.2",
      "trades": "4481"
    },
    {
      "date": "2022-06-02",
      "bid": "40.47",
      "ask": "40.49",
      "open": "40.56",
      "high": "40.70",
      "low": "40.31",
      "close": "40.40",
      "average": "40.4463",
      "volume": "5928216",
      "turnover": "239779557.64",
      "trades": "3479"
    },
    {
      "date": "2022-06-03",
      "bid": "40.33",
      "ask": "40.35",
      "open": "40.47",
      "high": "40.50",
      "low": "40.20",
      "close": "40.37",
      "average": "40.3443",
      "volume": "3573052",
      "turnover": "144152861.91",
      "trades": "2710"
    },
    {
      "date": "2022-06-07",
      "bid": "39.75",
      "ask": "39.76",
      "open": "40.39",
      "high": "40.42",
      "low": "39.69",
      "close": "39.82",
      "average": "39.8431",
      "volume": "8225863",
      "turnover": "327745494.38",
      "trades": "5583"
    },
    {
      "date": "2022-06-08",
      "bid": "39.33",
      "ask": "39.35",
      "open": "39.76",
      "high": "39.79",
      "low": "39.25",
      "close": "39.36",
      "average": "39.3967",
      "volume": "6756379",
      "turnover": "266183496.45",
      "trades": "4161"
    },
    {
      "date": "2022-06-09",
      "bid": "39.51",
      "ask": "39.52",
      "open": "39.40",
      "high": "39.74",
      "low": "39.37",
      "close": "39.50",
      "average": "39.5278",
      "volume": "8519598",
      "turnover": "336811258.61",
      "trades": "3735"
    },
    {
      "date": "2022-06-10",
      "bid": "39.05",
      "ask": "39.06",
      "open": "39.45",
      "high": "39.50",
      "low": "38.70",
      "close": "39.03",
      "average": "39.0222",
      "volume": "8252863",
      "turnover": "322048416.6",
      "trades": "4083"
    },
    {
      "date": "2022-06-13",
      "bid": "39.06",
      "ask": "39.08",
      "open": "38.62",
      "high": "39.13",
      "low": "38.47",
      "close": "38.93",
      "average": "38.942",
      "volume": "10168708",
      "turnover": "395991571.77",
      "trades": "4302"
    },
    {
      "date": "2022-06-14",
      "bid": "39.05",
      "ask": "39.07",
      "open": "38.93",
      "high": "39.61",
      "low": "38.83",
      "close": "39.05",
      "average": "39.1779",
      "volume": "8739129",
      "turnover": "342393711.52",
      "trades": "5202"
    },
    {
      "date": "2022-06-15",
      "bid": "38.86",
      "ask": "38.88",
      "open": "39.08",
      "high": "39.24",
      "low": "38.82",
      "close": "38.83",
      "average": "38.9268",
      "volume": "9124262",
      "turnover": "355188719.21",
      "trades": "5238"
    },
    {
      "date": "2022-06-16",
      "bid": "38.50",
      "ask": "38.51",
      "open": "38.79",
      "high": "39.10",
      "low": "38.35",
      "close": "38.46",
      "average": "38.582",
      "volume": "10241690",
      "turnover": "395161414.8",
      "trades": "5985"
    },
    {
      "date": "2022-06-17",
      "bid": "38.47",
      "ask": "38.49",
      "open": "38.50",
      "high": "38.68",
      "low": "38.27",
      "close": "38.47",
      "average": "38.4812",
      "volume": "16592695",
      "turnover": "638514308.75",
      "trades": "5992"
    },
    {
      "date": "2022-06-20",
      "bid": "38.66",
      "ask": "38.67",
      "open": "38.67",
      "high": "38.79",
      "low": "38.28",
      "close": "38.79",
      "average": "38.6438",
      "volume": "7147443",
      "turnover": "276318103.76",
      "trades": "3950"
    },
    {
      "date": "2022-06-21",
      "bid": "38.57",
      "ask": "38.58",
      "open": "38.79",
      "high": "38.85",
      "low": "38.46",
      "close": "38.47",
      "average": "38.583",
      "volume": "7993657",
      "turnover": "308445588.43",
      "trades": "4021"
    },
    {
      "date": "2022-06-22",
      "bid": "39.51",
      "ask": "39.53",
      "open": "39.00",
      "high": "39.53",
      "low": "38.83",
      "close": "39.45",
      "average": "39.3207",
      "volume": "9777259",
      "turnover": "384444989.88",
      "trades": "4752"
    },
    {
      "date": "2022-06-23",
      "bid": "39.12",
      "ask": "39.13",
      "open": "39.45",
      "high": "39.62",
      "low": "39.04",
      "close": "39.08",
      "average": "39.2086",
      "volume": "11826012",
      "turnover": "463779193.41",
      "trades": "5411"
    },
    {
      "date": "2022-06-27",
      "bid": "39.58",
      "ask": "39.60",
      "open": "39.08",
      "high": "39.63",
      "low": "39.03",
      "close": "39.58",
      "average": "39.4811",
      "volume": "8365112",
      "turnover": "330241457.45",
      "trades": "4557"
    },
    {
      "date": "2022-06-28",
      "bid": "39.80",
      "ask": "39.82",
      "open": "39.42",
      "high": "39.92",
      "low": "39.42",
      "close": "39.86",
      "average": "39.821",
      "volume": "6126215",
      "turnover": "243951384.27",
      "trades": "3604"
    },
    {
      "date": "2022-06-29",
      "bid": "39.42",
      "ask": "39.43",
      "open": "39.63",
      "high": "39.83",
      "low": "38.95",
      "close": "39.43",
      "average": "39.3812",
      "volume": "9264681",
      "turnover": "364847200.35",
      "trades": "4814"
    },
    {
      "date": "2022-06-30",
      "bid": "39.01",
      "ask": "39.03",
      "open": "39.15",
      "high": "39.34",
      "low": "39.00",
      "close": "39.18",
      "average": "39.1656",
      "volume": "12677114",
      "turnover": "496505855.48",
      "trades": "4843"
    },
    {
      "date": "2022-07-01",
      "bid": "39.69",
      "ask": "39.71",
      "open": "39.26",
      "high": "39.93",
      "low": "39.01",
      "close": "39.66",
      "average": "39.5507",
      "volume": "7997414",
      "turnover": "316291991.88",
      "trades": "4844"
    },
    {
      "date": "2022-07-04",
      "bid": "40.04",
      "ask": "40.06",
      "open": "39.70",
      "high": "40.15",
      "low": "39.70",
      "close": "40.02",
      "average": "40.0084",
      "volume": "4461334",
      "turnover": "178490199.2",
      "trades": "2883"
    },
    {
      "date": "2022-07-05",
      "bid": "39.60",
      "ask": "39.62",
      "open": "40.05",
      "high": "40.22",
      "low": "39.59",
      "close": "39.68",
      "average": "39.8435",
      "volume": "8247636",
      "turnover": "328628053.37",
      "trades": "4892"
    },
    {
      "date": "2022-07-06",
      "bid": "39.87",
      "ask": "39.89",
      "open": "40.00",
      "high": "40.09",
      "low": "39.59",
      "close": "39.86",
      "average": "39.8543",
      "volume": "10587205",
      "turnover": "421934748.77",
      "trades": "6964"
    },
    {
      "date": "2022-07-07",
      "bid": "40.23",
      "ask": "40.25",
      "open": "40.07",
      "high": "40.36",
      "low": "39.66",
      "close": "40.36",
      "average": "40.217",
      "volume": "10604397",
      "turnover": "426443840.91",
      "trades": "5608"
    },
    {
      "date": "2022-07-08",
      "bid": "40.34",
      "ask": "40.36",
      "open": "40.22",
      "high": "40.43",
      "low": "39.94",
      "close": "40.37",
      "average": "40.2625",
      "volume": "10365676",
      "turnover": "417328516.14",
      "trades": "6656"
    },
    {
      "date": "2022-07-11",
      "bid": "40.13",
      "ask": "40.15",
      "open": "40.23",
      "high": "40.40",
      "low": "39.96",
      "close": "40.13",
      "average": "40.1489",
      "volume": "7033125",
      "turnover": "282370832.27",
      "trades": "3897"
    },
    {
      "date": "2022-07-12",
      "bid": "40.47",
      "ask": "40.49",
      "open": "40.02",
      "high": "40.53",
      "low": "39.95",
      "close": "40.53",
      "average": "40.3415",
      "volume": "7310761",
      "turnover": "294912656.64",
      "trades": "4076"
    },
    {
      "date": "2022-07-13",
      "bid": "40.31",
      "ask": "40.33",
      "open": "40.24",
      "high": "40.48",
      "low": "39.91",
      "close": "40.39",
      "average": "40.2329",
      "volume": "8702148",
      "turnover": "350099487.55",
      "trades": "5234"
    },
    {
      "date": "2022-07-14",
      "bid": "39.87",
      "ask": "39.89",
      "open": "40.35",
      "high": "40.37",
      "low": "39.60",
      "close": "39.89",
      "average": "39.8707",
      "volume": "10049932",
      "turnover": "400698991.04",
      "trades": "5774"
    },
    {
      "date": "2022-07-15",
      "bid": "39.60",
      "ask": "39.61",
      "open": "40.00",
      "high": "40.05",
      "low": "39.45",
      "close": "39.57",
      "average": "39.6279",
      "volume": "10929970",
      "turnover": "433141160.39",
      "trades": "5384"
    },
    {
      "date": "2022-07-18",
      "bid": "39.62",
      "ask": "39.64",
      "open": "39.62",
      "high": "39.98",
      "low": "39.41",
      "close": "39.58",
      "average": "39.6854",
      "volume": "5570116",
      "turnover": "221059737.82",
      "trades": "3731"
    },
    {
      "date": "2022-07-19",
      "bid": "39.55",
      "ask": "39.58",
      "open": "39.50",
      "high": "39.56",
      "low": "39.34",
      "close": "39.50",
      "average": "39.4688",
      "volume": "9923808",
      "turnover": "391675381.73",
      "trades": "4886"
    },
    {
      "date": "2022-07-20",
      "bid": "37.19",
      "ask": "37.22",
      "open": "39.00",
      "high": "39.00",
      "low": "37.11",
      "close": "37.20",
      "average": "37.5653",
      "volume": "32400011",
      "turnover": "1217125288.94",
      "trades": "20889"
    },
    {
      "date": "2022-07-21",
      "bid": "37.61",
      "ask": "37.62",
      "open": "37.43",
      "high": "37.65",
      "low": "36.97",
      "close": "37.53",
      "average": "37.3157",
      "volume": "19510165",
      "turnover": "728029260",
      "trades": "10343"
    },
    {
      "date": "2022-07-22",
      "bid": "37.12",
      "ask": "37.14",
      "open": "37.19",
      "high": "37.38",
      "low": "36.97",
      "close": "37.14",
      "average": "37.1586",
      "volume": "15485685",
      "turnover": "575428148.12",
      "trades": "7818"
    },
    {
      "date": "2022-07-25",
      "bid": "37.50",
      "ask": "37.51",
      "open": "37.14",
      "high": "37.66",
      "low": "37.10",
      "close": "37.46",
      "average": "37.4745",
      "volume": "9575118",
      "turnover": "358832200.96",
      "trades": "5417"
    },
    {
      "date": "2022-07-26",
      "bid": "37.58",
      "ask": "37.60",
      "open": "37.45",
      "high": "37.66",
      "low": "37.24",
      "close": "37.64",
      "average": "37.5141",
      "volume": "9927241",
      "turnover": "372389512.99",
      "trades": "5001"
    },
    {
      "date": "2022-07-27",
      "bid": "37.43",
      "ask": "37.45",
      "open": "37.77",
      "high": "37.78",
      "low": "37.38",
      "close": "37.40",
      "average": "37.4712",
      "volume": "9085397",
      "turnover": "340453013.3",
      "trades": "5024"
    },
    {
      "date": "2022-07-28",
      "bid": "37.27",
      "ask": "37.29",
      "open": "37.49",
      "high": "37.49",
      "low": "36.90",
      "close": "37.29",
      "average": "37.176",
      "volume": "10414361",
      "turnover": "387162046.38",
      "trades": "5560"
    },
    {
      "date": "2022-07-29",
      "bid": "37.48",
      "ask": "37.49",
      "open": "37.34",
      "high": "37.57",
      "low": "37.06",
      "close": "37.47",
      "average": "37.3796",
      "volume": "9685562",
      "turnover": "362026403.81",
      "trades": "5294"
    },
    {
      "date": "2022-08-01",
      "bid": "37.55",
      "ask": "37.58",
      "open": "37.50",
      "high": "37.81",
      "low": "37.47",
      "close": "37.53",
      "average": "37.6245",
      "volume": "9819563",
      "turnover": "369457524.17",
      "trades": "5949"
    },
    {
      "date": "2022-08-02",
      "bid": "37.64",
      "ask": "37.66",
      "open": "37.44",
      "high": "37.86",
      "low": "37.41",
      "close": "37.65",
      "average": "37.6729",
      "volume": "5160342",
      "turnover": "194404744.89",
      "trades": "3133"
    },
    {
      "date": "2022-08-03",
      "bid": "37.38",
      "ask": "37.40",
      "open": "37.60",
      "high": "37.61",
      "low": "37.14",
      "close": "37.28",
      "average": "37.3111",
      "volume": "14139937",
      "turnover": "527579799.67",
      "trades": "7043"
    },
    {
      "date": "2022-08-04",
      "bid": "37.05",
      "ask": "37.07",
      "open": "37.30",
      "high": "37.34",
      "low": "36.94",
      "close": "37.10",
      "average": "37.0854",
      "volume": "11347662",
      "turnover": "420833801.07",
      "trades": "6279"
    },
    {
      "date": "2022-08-05",
      "bid": "37.53",
      "ask": "37.54",
      "open": "37.10",
      "high": "37.61",
      "low": "36.93",
      "close": "37.61",
      "average": "37.4018",
      "volume": "9236264",
      "turnover": "345438919.88",
      "trades": "4473"
    },
    {
      "date": "2022-08-08",
      "bid": "37.51",
      "ask": "37.52",
      "open": "37.70",
      "high": "37.75",
      "low": "37.29",
      "close": "37.46",
      "average": "37.4612",
      "volume": "10538617",
      "turnover": "394789209.02",
      "trades": "6041"
    },
    {
      "date": "2022-08-09",
      "bid": "37.56",
      "ask": "37.58",
      "open": "37.43",
      "high": "37.72",
      "low": "37.18",
      "close": "37.72",
      "average": "37.559",
      "volume": "8601288",
      "turnover": "323053307.57",
      "trades": "5069"
    },
    {
      "date": "2022-08-10",
      "bid": "37.42",
      "ask": "37.43",
      "open": "37.74",
      "high": "37.97",
      "low": "37.34",
      "close": "37.51",
      "average": "37.5179",
      "volume": "13068022",
      "turnover": "490273088.06",
      "trades": "6752"
    },
    {
      "date": "2022-08-11",
      "bid": "37.21",
      "ask": "37.23",
      "open": "37.54",
      "high": "37.63",
      "low": "37.15",
      "close": "37.21",
      "average": "37.2886",
      "volume": "9468637",
      "turnover": "353069109.69",
      "trades": "5647"
    },
    {
      "date": "2022-08-12",
      "bid": "37.41",
      "ask": "37.42",
      "open": "37.28",
      "high": "37.47",
      "low": "37.16",
      "close": "37.34",
      "average": "37.3456",
      "volume": "7982045",
      "turnover": "298092216.63",
      "trades": "4265"
    },
    {
      "date": "2022-08-15",
      "bid": "37.40",
      "ask": "37.42",
      "open": "37.44",
      "high": "37.47",
      "low": "37.26",
      "close": "37.39",
      "average": "37.3666",
      "volume": "5448526",
      "turnover": "203591910.97",
      "trades": "3349"
    },
    {
      "date": "2022-08-16",
      "bid": "37.75",
      "ask": "37.77",
      "open": "37.39",
      "high": "37.81",
      "low": "37.39",
      "close": "37.81",
      "average": "37.6387",
      "volume": "7698445",
      "turnover": "289758536.8",
      "trades": "4171"
    },
    {
      "date": "2022-08-17",
      "bid": "37.98",
      "ask": "37.99",
      "open": "37.82",
      "high": "38.07",
      "low": "37.61",
      "close": "38.03",
      "average": "37.944",
      "volume": "7936970",
      "turnover": "301160056.94",
      "trades": "4556"
    },
    {
      "date": "2022-08-18",
      "bid": "38.25",
      "ask": "38.26",
      "open": "38.00",
      "high": "38.27",
      "low": "37.85",
      "close": "38.23",
      "average": "38.1386",
      "volume": "5684741",
      "turnover": "216811930.88",
      "trades": "3217"
    },
    {
      "date": "2022-08-19",
      "bid": "38.78",
      "ask": "38.79",
      "open": "38.25",
      "high": "38.88",
      "low": "38.25",
      "close": "38.74",
      "average": "38.733",
      "volume": "10377456",
      "turnover": "401951226.71",
      "trades": "5460"
    },
    {
      "date": "2022-08-22",
      "bid": "38.80",
      "ask": "38.82",
      "open": "38.74",
      "high": "38.91",
      "low": "38.52",
      "close": "38.87",
      "average": "38.7825",
      "volume": "8675554",
      "turnover": "336456749.24",
      "trades": "3733"
    },
    {
      "date": "2022-08-23",
      "bid": "38.42",
      "ask": "38.44",
      "open": "38.84",
      "high": "38.90",
      "low": "38.31",
      "close": "38.33",
      "average": "38.4355",
      "volume": "7191829",
      "turnover": "276423664.77",
      "trades": "3568"
    },
    {
      "date": "2022-08-24",
      "bid": "38.34",
      "ask": "38.35",
      "open": "38.34",
      "high": "38.51",
      "low": "38.15",
      "close": "38.22",
      "average": "38.2847",
      "volume": "7352519",
      "turnover": "281518298.02",
      "trades": "3427"
    },
    {
      "date": "2022-08-25",
      "bid": "38.35",
      "ask": "38.37",
      "open": "38.31",
      "high": "38.48",
      "low": "38.18",
      "close": "38.35",
      "average": "38.34",
      "volume": "5398664",
      "turnover": "206985360.83",
      "trades": "3561"
    },
    {
      "date": "2022-08-26",
      "bid": "38.06",
      "ask": "38.09",
      "open": "38.48",
      "high": "38.51",
      "low": "37.98",
      "close": "37.99",
      "average": "38.0588",
      "volume": "7994639",
      "turnover": "304268599.08",
      "trades": "4712"
    },
    {
      "date": "2022-08-29",
      "bid": "37.88",
      "ask": "37.89",
      "open": "37.94",
      "high": "37.96",
      "low": "37.58",
      "close": "37.91",
      "average": "37.8157",
      "volume": "5029909",
      "turnover": "190207750.23",
      "trades": "3146"
    },
    {
      "date": "2022-08-30",
      "bid": "38.00",
      "ask": "38.02",
      "open": "37.98",
      "high": "38.37",
      "low": "37.92",
      "close": "37.92",
      "average": "38.0189",
      "volume": "7711136",
      "turnover": "293170501.87",
      "trades": "4356"
    },
    {
      "date": "2022-08-31",
      "bid": "37.72",
      "ask": "37.74",
      "open": "37.96",
      "high": "38.02",
      "low": "37.51",
      "close": "37.58",
      "average": "37.6455",
      "volume": "17940809",
      "turnover": "675390152.64",
      "trades": "6378"
    },
    {
      "date": "2022-09-01",
      "bid": "37.68",
      "ask": "37.70",
      "open": "37.50",
      "high": "37.89",
      "low": "37.18",
      "close": "37.63",
      "average": "37.5799",
      "volume": "10384311",
      "turnover": "390237230.33",
      "trades": "5481"
    },
    {
      "date": "2022-09-02",
      "bid": "37.77",
      "ask": "37.80",
      "open": "37.65",
      "high": "37.79",
      "low": "37.29",
      "close": "37.75",
      "average": "37.5844",
      "volume": "8693400",
      "turnover": "326735774.89",
      "trades": "4714"
    },
    {
      "date": "2022-09-05",
      "bid": "37.21",
      "ask": "37.23",
      "open": "37.40",
      "high": "37.47",
      "low": "37.11",
      "close": "37.24",
      "average": "37.2548",
      "volume": "8413123",
      "turnover": "313428599.57",
      "trades": "5224"
    },
    {
      "date": "2022-09-06",
      "bid": "37.20",
      "ask": "37.22",
      "open": "37.16",
      "high": "37.26",
      "low": "36.83",
      "close": "37.14",
      "average": "37.0799",
      "volume": "13785820",
      "turnover": "511175639.33",
      "trades": "6658"
    },
    {
      "date": "2022-09-07",
      "bid": "36.87",
      "ask": "36.88",
      "open": "37.02",
      "high": "37.08",
      "low": "36.68",
      "close": "36.79",
      "average": "36.8194",
      "volume": "10799860",
      "turnover": "397645514.71",
      "trades": "5136"
    },
    {
      "date": "2022-09-08",
      "bid": "35.45",
      "ask": "35.46",
      "open": "36.80",
      "high": "36.84",
      "low": "35.20",
      "close": "35.38",
      "average": "35.7482",
      "volume": "20901680",
      "turnover": "747245102.28",
      "trades": "11748"
    },
    {
      "date": "2022-09-09",
      "bid": "35.82",
      "ask": "35.84",
      "open": "35.40",
      "high": "35.88",
      "low": "35.37",
      "close": "35.73",
      "average": "35.6844",
      "volume": "13541917",
      "turnover": "483236650.12",
      "trades": "7363"
    },
    {
      "date": "2022-09-12",
      "bid": "35.85",
      "ask": "35.87",
      "open": "35.75",
      "high": "35.88",
      "low": "35.43",
      "close": "35.85",
      "average": "35.7127",
      "volume": "14758156",
      "turnover": "527045270.73",
      "trades": "8452"
    },
    {
      "date": "2022-09-13",
      "bid": "35.52",
      "ask": "35.53",
      "open": "35.88",
      "high": "35.99",
      "low": "35.43",
      "close": "35.45",
      "average": "35.6389",
      "volume": "13734844",
      "turnover": "489484547.7",
      "trades": "7317"
    },
    {
      "date": "2022-09-14",
      "bid": "35.52",
      "ask": "35.54",
      "open": "35.47",
      "high": "35.69",
      "low": "35.24",
      "close": "35.50",
      "average": "35.4612",
      "volume": "11558801",
      "turnover": "409886511.42",
      "trades": "6281"
    },
    {
      "date": "2022-09-15",
      "bid": "35.13",
      "ask": "35.14",
      "open": "35.55",
      "high": "35.84",
      "low": "35.12",
      "close": "35.12",
      "average": "35.3682",
      "volume": "14017522",
      "turnover": "495945023.23",
      "trades": "6848"
    },
    {
      "date": "2022-09-16",
      "bid": "35.42",
      "ask": "35.44",
      "open": "35.12",
      "high": "35.59",
      "low": "35.08",
      "close": "35.33",
      "average": "35.4028",
      "volume": "16064484",
      "turnover": "568730772.44",
      "trades": "8142"
    },
    {
      "date": "2022-09-19",
      "bid": "35.34",
      "ask": "35.36",
      "open": "35.40",
      "high": "35.45",
      "low": "34.93",
      "close": "35.26",
      "average": "35.215",
      "volume": "10230346",
      "turnover": "366397889.2",
      "trades": "6010"
    },
    {
      "date": "2022-09-20",
      "bid": "34.17",
      "ask": "34.19",
      "open": "35.32",
      "high": "35.33",
      "low": "34.06",
      "close": "34.12",
      "average": "34.4586",
      "volume": "16254032",
      "turnover": "560030228.2",
      "trades": "8970"
    },
    {
      "date": "2022-09-21",
      "bid": "34.17",
      "ask": "34.19",
      "open": "34.06",
      "high": "34.29",
      "low": "33.96",
      "close": "34.12",
      "average": "34.168",
      "volume": "10901584",
      "turnover": "372502547.37",
      "trades": "6476"
    },
    {
      "date": "2022-09-22",
      "bid": "34.16",
      "ask": "34.17",
      "open": "34.05",
      "high": "34.32",
      "low": "33.89",
      "close": "34.12",
      "average": "34.1572",
      "volume": "11730456",
      "turnover": "400679931.04",
      "trades": "6036"
    },
    {
      "date": "2022-09-23",
      "bid": "33.88",
      "ask": "33.90",
      "open": "34.27",
      "high": "34.32",
      "low": "33.80",
      "close": "33.80",
      "average": "33.9722",
      "volume": "12429991",
      "turnover": "422275371.95",
      "trades": "6829"
    },
    {
      "date": "2022-09-26",
      "bid": "33.55",
      "ask": "33.57",
      "open": "33.80",
      "high": "33.89",
      "low": "33.30",
      "close": "33.40",
      "average": "33.5226",
      "volume": "15483114",
      "turnover": "519043380.49",
      "trades": "8908"
    },
    {
      "date": "2022-09-27",
      "bid": "33.69",
      "ask": "33.70",
      "open": "33.45",
      "high": "33.86",
      "low": "33.42",
      "close": "33.62",
      "average": "33.6636",
      "volume": "9998452",
      "turnover": "336585524.99",
      "trades": "4915"
    },
    {
      "date": "2022-09-28",
      "bid": "33.38",
      "ask": "33.40",
      "open": "33.65",
      "high": "33.72",
      "low": "33.08",
      "close": "33.37",
      "average": "33.3145",
      "volume": "14467241",
      "turnover": "481963855.8",
      "trades": "8879"
    },
    {
      "date": "2022-09-29",
      "bid": "32.44",
      "ask": "32.45",
      "open": "33.30",
      "high": "33.33",
      "low": "32.13",
      "close": "32.38",
      "average": "32.5476",
      "volume": "13042425",
      "turnover": "424530667.53",
      "trades": "8171"
    },
    {
      "date": "2022-09-30",
      "bid": "32.05",
      "ask": "32.06",
      "open": "32.40",
      "high": "32.67",
      "low": "31.88",
      "close": "32.03",
      "average": "32.1269",
      "volume": "15852804",
      "turnover": "509294697.28",
      "trades": "8106"
    },
    {
      "date": "2022-10-03",
      "bid": "32.80",
      "ask": "32.81",
      "open": "32.08",
      "high": "33.01",
      "low": "31.95",
      "close": "32.85",
      "average": "32.595",
      "volume": "14758558",
      "turnover": "480964071.93",
      "trades": "7010"
    },
    {
      "date": "2022-10-04",
      "bid": "32.90",
      "ask": "32.92",
      "open": "33.00",
      "high": "33.11",
      "low": "32.69",
      "close": "32.95",
      "average": "32.8643",
      "volume": "16306384",
      "turnover": "535897645.71",
      "trades": "7939"
    },
    {
      "date": "2022-10-05",
      "bid": "32.13",
      "ask": "32.14",
      "open": "32.91",
      "high": "32.92",
      "low": "32.07",
      "close": "32.12",
      "average": "32.3419",
      "volume": "16462907",
      "turnover": "532424955.5",
      "trades": "9617"
    },
    {
      "date": "2022-10-06",
      "bid": "32.18",
      "ask": "32.20",
      "open": "32.50",
      "high": "32.50",
      "low": "32.10",
      "close": "32.10",
      "average": "32.2162",
      "volume": "15102934",
      "turnover": "486558313.86",
      "trades": "8358"
    },
    {
      "date": "2022-10-07",
      "bid": "31.97",
      "ask": "31.99",
      "open": "31.94",
      "high": "32.38",
      "low": "31.78",
      "close": "31.96",
      "average": "32.0666",
      "volume": "12860677",
      "turnover": "412408194.03",
      "trades": "7720"
    },
    {
      "date": "2022-10-10",
      "bid": "31.94",
      "ask": "31.96",
      "open": "31.90",
      "high": "32.34",
      "low": "31.82",
      "close": "31.94",
      "average": "32.0182",
      "volume": "7589372",
      "turnover": "243000095.6",
      "trades": "4923"
    },
    {
      "date": "2022-10-11",
      "bid": "31.98",
      "ask": "32.00",
      "open": "31.94",
      "high": "32.19",
      "low": "31.70",
      "close": "31.92",
      "average": "31.9371",
      "volume": "9265090",
      "turnover": "295892671.7",
      "trades": "5475"
    },
    {
      "date": "2022-10-12",
      "bid": "31.64",
      "ask": "31.65",
      "open": "31.94",
      "high": "32.03",
      "low": "31.38",
      "close": "31.63",
      "average": "31.6948",
      "volume": "8903858",
      "turnover": "282205743.7",
      "trades": "5308"
    },
    {
      "date": "2022-10-13",
      "bid": "31.70",
      "ask": "31.73",
      "open": "31.46",
      "high": "31.98",
      "low": "31.37",
      "close": "31.74",
      "average": "31.6626",
      "volume": "11067599",
      "turnover": "350426702.29",
      "trades": "5684"
    },
    {
      "date": "2022-10-14",
      "bid": "32.22",
      "ask": "32.23",
      "open": "31.98",
      "high": "32.38",
      "low": "31.95",
      "close": "32.25",
      "average": "32.1969",
      "volume": "11133658",
      "turnover": "358468132.85",
      "trades": "6381"
    },
    {
      "date": "2022-10-17",
      "bid": "32.41",
      "ask": "32.43",
      "open": "32.23",
      "high": "32.53",
      "low": "32.20",
      "close": "32.40",
      "average": "32.3969",
      "volume": "7923348",
      "turnover": "256691798.71",
      "trades": "4295"
    },
    {
      "date": "2022-10-18",
      "bid": "32.41",
      "ask": "32.43",
      "open": "32.49",
      "high": "32.49",
      "low": "31.93",
      "close": "32.41",
      "average": "32.2988",
      "volume": "12550622",
      "turnover": "405345605.33",
      "trades": "7163"
    },
    {
      "date": "2022-10-19",
      "bid": "32.60",
      "ask": "32.61",
      "open": "32.48",
      "high": "32.69",
      "low": "32.27",
      "close": "32.46",
      "average": "32.4924",
      "volume": "11317066",
      "turnover": "367716964.47",
      "trades": "5258"
    },
    {
      "date": "2022-10-20",
      "bid": "32.26",
      "ask": "32.28",
      "open": "32.46",
      "high": "32.61",
      "low": "32.01",
      "close": "32.21",
      "average": "32.2398",
      "volume": "12832149",
      "turnover": "413705143.89",
      "trades": "6247"
    },
    {
      "date": "2022-10-21",
      "bid": "28.31",
      "ask": "28.32",
      "open": "30.54",
      "high": "30.75",
      "low": "28.25",
      "close": "28.25",
      "average": "29.2339",
      "volume": "62855574",
      "turnover": "1837958342.44",
      "trades": "37484"
    },
    {
      "date": "2022-10-24",
      "bid": "28.16",
      "ask": "28.18",
      "open": "28.25",
      "high": "28.76",
      "low": "28.08",
      "close": "28.08",
      "average": "28.2828",
      "volume": "32271479",
      "turnover": "914525455",
      "trades": "17608"
    },
    {
      "date": "2022-10-25",
      "bid": "28.96",
      "ask": "28.98",
      "open": "28.10",
      "high": "29.04",
      "low": "28.05",
      "close": "29.04",
      "average": "28.7879",
      "volume": "25045805",
      "turnover": "720986908.18",
      "trades": "14277"
    },
    {
      "date": "2022-10-26",
      "bid": "28.11",
      "ask": "28.13",
      "open": "28.04",
      "high": "28.27",
      "low": "27.93",
      "close": "28.06",
      "average": "28.0782",
      "volume": "20697754",
      "turnover": "581150690.67",
      "trades": "12121"
    },
    {
      "date": "2022-10-27",
      "bid": "28.39",
      "ask": "28.41",
      "open": "28.20",
      "high": "28.50",
      "low": "28.01",
      "close": "28.43",
      "average": "28.3526",
      "volume": "17283603",
      "turnover": "490043284.25",
      "trades": "8855"
    },
    {
      "date": "2022-10-28",
      "bid": "29.03",
      "ask": "29.05",
      "open": "28.28",
      "high": "29.07",
      "low": "28.17",
      "close": "29.04",
      "average": "28.8166",
      "volume": "21164058",
      "turnover": "609880417.57",
      "trades": "10027"
    },
    {
      "date": "2022-10-31",
      "bid": "29.22",
      "ask": "29.23",
      "open": "29.09",
      "high": "29.40",
      "low": "28.97",
      "close": "29.25",
      "average": "29.1896",
      "volume": "17337570",
      "turnover": "506064036.69",
      "trades": "7480"
    },
    {
      "date": "2022-11-01",
      "bid": "29.08",
      "ask": "29.11",
      "open": "29.27",
      "high": "29.44",
      "low": "29.08",
      "close": "29.14",
      "average": "29.2303",
      "volume": "13773465",
      "turnover": "402742949.12",
      "trades": "9443"
    },
    {
      "date": "2022-11-02",
      "bid": "29.38",
      "ask": "29.40",
      "open": "29.18",
      "high": "29.50",
      "low": "29.08",
      "close": "29.41",
      "average": "29.2675",
      "volume": "18583989",
      "turnover": "543903352.46",
      "trades": "7755"
    },
    {
      "date": "2022-11-03",
      "bid": "29.01",
      "ask": "29.02",
      "open": "29.30",
      "high": "29.40",
      "low": "28.87",
      "close": "29.00",
      "average": "29.056",
      "volume": "14952876",
      "turnover": "434483354.27",
      "trades": "6772"
    },
    {
      "date": "2022-11-04",
      "bid": "29.07",
      "ask": "29.08",
      "open": "29.10",
      "high": "29.12",
      "low": "28.91",
      "close": "29.06",
      "average": "29.0388",
      "volume": "6597282",
      "turnover": "191576447.77",
      "trades": "2881"
    },
    {
      "date": "2022-11-07",
      "bid": "29.08",
      "ask": "29.10",
      "open": "29.16",
      "high": "29.27",
      "low": "28.90",
      "close": "29.10",
      "average": "29.0838",
      "volume": "12682726",
      "turnover": "368859170.85",
      "trades": "5352"
    },
    {
      "date": "2022-11-08",
      "bid": "29.13",
      "ask": "29.15",
      "open": "29.19",
      "high": "29.25",
      "low": "29.03",
      "close": "29.09",
      "average": "29.1037",
      "volume": "11920508",
      "turnover": "346937900.04",
      "trades": "5110"
    },
    {
      "date": "2022-11-09",
      "bid": "29.30",
      "ask": "29.32",
      "open": "29.19",
      "high": "29.39",
      "low": "28.83",
      "close": "29.34",
      "average": "29.1451",
      "volume": "11425810",
      "turnover": "332961634.77",
      "trades": "5079"
    },
    {
      "date": "2022-11-10",
      "bid": "29.53",
      "ask": "29.54",
      "open": "29.29",
      "high": "29.76",
      "low": "28.93",
      "close": "29.52",
      "average": "29.3868",
      "volume": "14414859",
      "turnover": "423632404.23",
      "trades": "6260"
    },
    {
      "date": "2022-11-11",
      "bid": "29.09",
      "ask": "29.10",
      "open": "29.63",
      "high": "29.64",
      "low": "28.94",
      "close": "29.05",
      "average": "29.0771",
      "volume": "21010726",
      "turnover": "610871406.1",
      "trades": "9136"
    },
    {
      "date": "2022-11-14",
      "bid": "29.65",
      "ask": "29.67",
      "open": "29.12",
      "high": "29.79",
      "low": "29.02",
      "close": "29.66",
      "average": "29.4379",
      "volume": "17642379",
      "turnover": "519335839.02",
      "trades": "7252"
    },
    {
      "date": "2022-11-15",
      "bid": "29.40",
      "ask": "29.41",
      "open": "29.67",
      "high": "29.79",
      "low": "29.28",
      "close": "29.29",
      "average": "29.4319",
      "volume": "13144743",
      "turnover": "386895846.26",
      "trades": "5710"
    },
    {
      "date": "2022-11-16",
      "bid": "29.15",
      "ask": "29.25",
      "open": "29.28",
      "high": "29.48",
      "low": "29.09",
      "close": "29.16",
      "average": "29.1913",
      "volume": "8933594",
      "turnover": "260736156.4",
      "trades": "5157"
    },
    {
      "date": "2022-11-17",
      "bid": "29.18",
      "ask": "29.20",
      "open": "29.14",
      "high": "29.29",
      "low": "29.06",
      "close": "29.14",
      "average": "29.1515",
      "volume": "12215788",
      "turnover": "356108245.85",
      "trades": "4582"
    },
    {
      "date": "2022-11-18",
      "bid": "29.23",
      "ask": "29.24",
      "open": "29.29",
      "high": "29.37",
      "low": "29.06",
      "close": "29.22",
      "average": "29.1984",
      "volume": "18066700",
      "turnover": "527485480.03",
      "trades": "5436"
    },
    {
      "date": "2022-11-21",
      "bid": "29.58",
      "ask": "29.59",
      "open": "29.27",
      "high": "29.67",
      "low": "29.24",
      "close": "29.55",
      "average": "29.4891",
      "volume": "8337074",
      "turnover": "245855855.58",
      "trades": "4076"
    },
    {
      "date": "2022-11-22",
      "bid": "29.44",
      "ask": "29.46",
      "open": "29.51",
      "high": "29.64",
      "low": "29.39",
      "close": "29.39",
      "average": "29.4465",
      "volume": "6590262",
      "turnover": "194375949.78",
      "trades": "3269"
    },
    {
      "date": "2022-11-23",
      "bid": "29.24",
      "ask": "29.25",
      "open": "29.44",
      "high": "29.47",
      "low": "29.16",
      "close": "29.22",
      "average": "29.24",
      "volume": "10041839",
      "turnover": "293624974.39",
      "trades": "4119"
    },
    {
      "date": "2022-11-24",
      "bid": "29.37",
      "ask": "29.39",
      "open": "29.25",
      "high": "29.56",
      "low": "29.25",
      "close": "29.39",
      "average": "29.4077",
      "volume": "8571168",
      "turnover": "252063462.94",
      "trades": "3895"
    },
    {
      "date": "2022-11-25",
      "bid": "29.43",
      "ask": "29.44",
      "open": "29.44",
      "high": "29.61",
      "low": "29.39",
      "close": "29.45",
      "average": "29.4721",
      "volume": "5775520",
      "turnover": "170216486.8",
      "trades": "3501"
    },
    {
      "date": "2022-11-28",
      "bid": "29.21",
      "ask": "29.23",
      "open": "29.55",
      "high": "29.62",
      "low": "29.15",
      "close": "29.15",
      "average": "29.2729",
      "volume": "10253337",
      "turnover": "300137314.01",
      "trades": "4591"
    },
    {
      "date": "2022-11-29",
      "bid": "28.83",
      "ask": "28.84",
      "open": "29.15",
      "high": "29.21",
      "low": "28.81",
      "close": "28.85",
      "average": "29.0196",
      "volume": "23061223",
      "turnover": "669274856.38",
      "trades": "8252"
    },
    {
      "date": "2022-11-30",
      "bid": "28.60",
      "ask": "28.61",
      "open": "28.98",
      "high": "29.08",
      "low": "28.57",
      "close": "28.62",
      "average": "28.6691",
      "volume": "26689332",
      "turnover": "765200858.23",
      "trades": "6395"
    },
    {
      "date": "2022-12-01",
      "bid": "28.96",
      "ask": "28.97",
      "open": "28.76",
      "high": "29.03",
      "low": "28.69",
      "close": "29.03",
      "average": "28.9258",
      "volume": "13524877",
      "turnover": "391213480.83",
      "trades": "5650"
    },
    {
      "date": "2022-12-02",
      "bid": "28.90",
      "ask": "28.91",
      "open": "29.11",
      "high": "29.11",
      "low": "28.77",
      "close": "28.86",
      "average": "28.9354",
      "volume": "18201971",
      "turnover": "526681684.07",
      "trades": "5874"
    },
    {
      "date": "2022-12-05",
      "bid": "28.74",
      "ask": "28.75",
      "open": "28.79",
      "high": "28.85",
      "low": "28.48",
      "close": "28.69",
      "average": "28.6434",
      "volume": "16145035",
      "turnover": "462402647.34",
      "trades": "7237"
    },
    {
      "date": "2022-12-06",
      "bid": "28.34",
      "ask": "28.35",
      "open": "28.69",
      "high": "28.83",
      "low": "28.22",
      "close": "28.28",
      "average": "28.4156",
      "volume": "11407077",
      "turnover": "324251290.2",
      "trades": "5132"
    },
    {
      "date": "2022-12-07",
      "bid": "28.28",
      "ask": "28.30",
      "open": "28.39",
      "high": "28.51",
      "low": "28.10",
      "close": "28.28",
      "average": "28.2883",
      "volume": "15397858",
      "turnover": "435536842.68",
      "trades": "4962"
    },
    {
      "date": "2022-12-08",
      "bid": "28.35",
      "ask": "28.37",
      "open": "28.32",
      "high": "28.41",
      "low": "28.03",
      "close": "28.32",
      "average": "28.2352",
      "volume": "9674446",
      "turnover": "273108670.38",
      "trades": "4476"
    },
    {
      "date": "2022-12-09",
      "bid": "28.29",
      "ask": "28.31",
      "open": "28.26",
      "high": "28.33",
      "low": "28.04",
      "close": "28.29",
      "average": "28.2308",
      "volume": "11394734",
      "turnover": "321680627.83",
      "trades": "4910"
    },
    {
      "date": "2022-12-12",
      "bid": "28.12",
      "ask": "28.13",
      "open": "28.29",
      "high": "28.38",
      "low": "27.95",
      "close": "28.13",
      "average": "28.1235",
      "volume": "9454878",
      "turnover": "265883412.74",
      "trades": "4864"
    },
    {
      "date": "2022-12-13",
      "bid": "28.40",
      "ask": "28.41",
      "open": "28.18",
      "high": "28.49",
      "low": "27.73",
      "close": "28.43",
      "average": "28.2733",
      "volume": "20148082",
      "turnover": "569647181.75",
      "trades": "7894"
    },
    {
      "date": "2022-12-14",
      "bid": "28.06",
      "ask": "28.08",
      "open": "28.30",
      "high": "28.32",
      "low": "27.79",
      "close": "27.99",
      "average": "27.9585",
      "volume": "24496885",
      "turnover": "684892134.38",
      "trades": "7903"
    },
    {
      "date": "2022-12-15",
      "bid": "27.75",
      "ask": "27.76",
      "open": "27.90",
      "high": "28.04",
      "low": "27.68",
      "close": "27.68",
      "average": "27.8103",
      "volume": "18481562",
      "turnover": "513957929",
      "trades": "7208"
    },
    {
      "date": "2022-12-16",
      "bid": "26.74",
      "ask": "26.75",
      "open": "27.70",
      "high": "27.79",
      "low": "26.65",
      "close": "26.73",
      "average": "26.8582",
      "volume": "39337308",
      "turnover": "1056563565.07",
      "trades": "10175"
    },
    {
      "date": "2022-12-19",
      "bid": "26.44",
      "ask": "26.46",
      "open": "26.81",
      "high": "26.91",
      "low": "26.31",
      "close": "26.33",
      "average": "26.5242",
      "volume": "20116443",
      "turnover": "539695230.73",
      "trades": "7395"
    },
    {
      "date": "2022-12-20",
      "bid": "26.22",
      "ask": "26.23",
      "open": "26.16",
      "high": "26.39",
      "low": "26.04",
      "close": "26.22",
      "average": "26.2208",
      "volume": "14324145",
      "turnover": "375604950.42",
      "trades": "6738"
    },
    {
      "date": "2022-12-21",
      "bid": "26.67",
      "ask": "26.68",
      "open": "26.30",
      "high": "26.70",
      "low": "26.30",
      "close": "26.70",
      "average": "26.5748",
      "volume": "11637778",
      "turnover": "309267727.64",
      "trades": "5064"
    },
    {
      "date": "2022-12-22",
      "bid": "26.55",
      "ask": "26.56",
      "open": "26.58",
      "high": "26.78",
      "low": "26.53",
      "close": "26.60",
      "average": "26.6284",
      "volume": "8971011",
      "turnover": "238899817.9",
      "trades": "4331"
    },
    {
      "date": "2022-12-23",
      "bid": "26.76",
      "ask": "26.78",
      "open": "26.61",
      "high": "26.92",
      "low": "26.60",
      "close": "26.80",
      "average": "26.7833",
      "volume": "6804887",
      "turnover": "182257141.19",
      "trades": "3668"
    },
    {
      "date": "2022-12-27",
      "bid": "26.78",
      "ask": "26.79",
      "open": "26.88",
      "high": "26.94",
      "low": "26.55",
      "close": "26.77",
      "average": "26.7467",
      "volume": "6694718",
      "turnover": "179061678.83",
      "trades": "3703"
    },
    {
      "date": "2022-12-28",
      "bid": "26.61",
      "ask": "26.63",
      "open": "26.88",
      "high": "26.96",
      "low": "26.61",
      "close": "26.65",
      "average": "26.7575",
      "volume": "7826704",
      "turnover": "209422754.45",
      "trades": "3739"
    },
    {
      "date": "2022-12-29",
      "bid": "27.03",
      "ask": "27.04",
      "open": "26.65",
      "high": "27.06",
      "low": "26.48",
      "close": "27.06",
      "average": "26.86",
      "volume": "7626782",
      "turnover": "204842681.9",
      "trades": "3584"
    },
    {
      "date": "2022-12-30",
      "bid": "26.68",
      "ask": "26.69",
      "open": "26.96",
      "high": "27.02",
      "low": "26.66",
      "close": "26.66",
      "average": "26.7652",
      "volume": "8996279",
      "turnover": "240791201.01",
      "trades": "3789"
    },
    {
      "date": "2023-01-02",
      "bid": "27.19",
      "ask": "27.20",
      "open": "26.88",
      "high": "27.43",
      "low": "26.85",
      "close": "27.23",
      "average": "27.2168",
      "volume": "8926803",
      "turnover": "243009003.49",
      "trades": "4311"
    },
    {
      "date": "2023-01-03",
      "bid": "27.41",
      "ask": "27.43",
      "open": "27.15",
      "high": "27.51",
      "low": "27.08",
      "close": "27.40",
      "average": "27.3613",
      "volume": "7038045",
      "turnover": "192564732.64",
      "trades": "3976"
    },
    {
      "date": "2023-01-04",
      "bid": "27.23",
      "ask": "27.25",
      "open": "26.90",
      "high": "27.28",
      "low": "26.47",
      "close": "27.28",
      "average": "27.011",
      "volume": "15115467",
      "turnover": "408288137.99",
      "trades": "7151"
    },
    {
      "date": "2023-01-05",
      "bid": "27.42",
      "ask": "27.43",
      "open": "27.23",
      "high": "27.54",
      "low": "27.00",
      "close": "27.52",
      "average": "27.3962",
      "volume": "7578367",
      "turnover": "207617842.78",
      "trades": "2883"
    },
    {
      "date": "2023-01-09",
      "bid": "27.77",
      "ask": "27.78",
      "open": "27.77",
      "high": "28.05",
      "low": "27.66",
      "close": "27.77",
      "average": "27.8008",
      "volume": "14633437",
      "turnover": "406820492.02",
      "trades": "6002"
    },
    {
      "date": "2023-01-10",
      "bid": "27.68",
      "ask": "27.69",
      "open": "27.65",
      "high": "27.76",
      "low": "27.52",
      "close": "27.64",
      "average": "27.6565",
      "volume": "8085478",
      "turnover": "223625767.22",
      "trades": "4009"
    },
    {
      "date": "2023-01-11",
      "bid": "27.42",
      "ask": "27.44",
      "open": "27.18",
      "high": "27.53",
      "low": "26.98",
      "close": "27.45",
      "average": "27.3192",
      "volume": "17675457",
      "turnover": "482799867.33",
      "trades": "7610"
    },
    {
      "date": "2023-01-12",
      "bid": "27.84",
      "ask": "27.85",
      "open": "27.55",
      "high": "28.03",
      "low": "27.46",
      "close": "27.85",
      "average": "27.7328",
      "volume": "16950728",
      "turnover": "470006687.79",
      "trades": "6326"
    },
    {
      "date": "2023-01-13",
      "bid": "27.69",
      "ask": "27.70",
      "open": "27.34",
      "high": "27.82",
      "low": "27.16",
      "close": "27.65",
      "average": "27.5914",
      "volume": "17987192",
      "turnover": "496248567.23",
      "trades": "6510"
    },
    {
      "date": "2023-01-16",
      "bid": "27.88",
      "ask": "27.90",
      "open": "27.74",
      "high": "27.96",
      "low": "27.71",
      "close": "27.91",
      "average": "27.8871",
      "volume": "15407716",
      "turnover": "429663375.1",
      "trades": "5047"
    },
    {
      "date": "2023-01-17",
      "bid": "28.12",
      "ask": "28.13",
      "open": "27.93",
      "high": "28.45",
      "low": "27.92",
      "close": "28.15",
      "average": "28.1412",
      "volume": "15864859",
      "turnover": "446457559.77",
      "trades": "6010"
    },
    {
      "date": "2023-01-18",
      "bid": "27.69",
      "ask": "27.70",
      "open": "28.15",
      "high": "28.20",
      "low": "27.45",
      "close": "27.70",
      "average": "27.6716",
      "volume": "16860978",
      "turnover": "466530540.54",
      "trades": "6822"
    },
    {
      "date": "2023-01-19",
      "bid": "27.66",
      "ask": "27.68",
      "open": "27.70",
      "high": "27.88",
      "low": "27.51",
      "close": "27.67",
      "average": "27.6663",
      "volume": "8011257",
      "turnover": "221641744.26",
      "trades": "3090"
    },
    {
      "date": "2023-01-20",
      "bid": "27.80",
      "ask": "27.81",
      "open": "27.73",
      "high": "28.13",
      "low": "26.82",
      "close": "27.88",
      "average": "27.5643",
      "volume": "22404923",
      "turnover": "617551996.14",
      "trades": "10501"
    },
    {
      "date": "2023-01-23",
      "bid": "27.69",
      "ask": "27.70",
      "open": "27.88",
      "high": "27.92",
      "low": "27.49",
      "close": "27.69",
      "average": "27.6486",
      "volume": "10682990",
      "turnover": "294822392.67",
      "trades": "4495"
    },
    {
      "date": "2023-01-24",
      "bid": "27.69",
      "ask": "27.71",
      "open": "27.68",
      "high": "27.86",
      "low": "27.50",
      "close": "27.69",
      "average": "27.6561",
      "volume": "8983266",
      "turnover": "248451048.6",
      "trades": "3905"
    },
    {
      "date": "2023-01-25",
      "bid": "27.54",
      "ask": "27.56",
      "open": "27.75",
      "high": "27.75",
      "low": "27.18",
      "close": "27.50",
      "average": "27.4001",
      "volume": "13784896",
      "turnover": "377710346.81",
      "trades": "6043"
    },
    {
      "date": "2023-01-26",
      "bid": "26.81",
      "ask": "26.82",
      "open": "27.19",
      "high": "27.24",
      "low": "26.52",
      "close": "26.71",
      "average": "26.7984",
      "volume": "34651210",
      "turnover": "928630019.43",
      "trades": "16372"
    },
    {
      "date": "2023-01-27",
      "bid": "27.28",
      "ask": "27.30",
      "open": "26.79",
      "high": "27.45",
      "low": "26.79",
      "close": "27.23",
      "average": "27.2402",
      "volume": "19264003",
      "turnover": "524765099.38",
      "trades": "7763"
    },
    {
      "date": "2023-01-30",
      "bid": "27.23",
      "ask": "27.24",
      "open": "27.32",
      "high": "27.44",
      "low": "27.10",
      "close": "27.23",
      "average": "27.2353",
      "volume": "11066674",
      "turnover": "301403320.92",
      "trades": "4542"
    },
    {
      "date": "2023-01-31",
      "bid": "26.98",
      "ask": "27.00",
      "open": "27.24",
      "high": "27.29",
      "low": "26.76",
      "close": "26.98",
      "average": "26.9361",
      "volume": "19196026",
      "turnover": "517047812.63",
      "trades": "7018"
    },
    {
      "date": "2023-02-01",
      "bid": "27.21",
      "ask": "27.22",
      "open": "26.93",
      "high": "27.23",
      "low": "26.88",
      "close": "27.19",
      "average": "27.1176",
      "volume": "11955020",
      "turnover": "324198538.3",
      "trades": "4874"
    },
    {
      "date": "2023-02-02",
      "bid": "27.69",
      "ask": "27.70",
      "open": "27.22",
      "high": "27.76",
      "low": "27.15",
      "close": "27.69",
      "average": "27.5043",
      "volume": "14744866",
      "turnover": "405557864.3",
      "trades": "6295"
    },
    {
      "date": "2023-02-03",
      "bid": "26.90",
      "ask": "26.91",
      "open": "27.10",
      "high": "27.25",
      "low": "26.79",
      "close": "26.79",
      "average": "26.9419",
      "volume": "18497737",
      "turnover": "498368810.1",
      "trades": "7357"
    },
    {
      "date": "2023-02-06",
      "bid": "26.27",
      "ask": "26.29",
      "open": "26.82",
      "high": "26.92",
      "low": "26.18",
      "close": "26.20",
      "average": "26.4604",
      "volume": "17242445",
      "turnover": "456246645",
      "trades": "7238"
    },
    {
      "date": "2023-02-07",
      "bid": "26.27",
      "ask": "26.29",
      "open": "26.21",
      "high": "26.46",
      "low": "26.11",
      "close": "26.28",
      "average": "26.2791",
      "volume": "12191137",
      "turnover": "320373077.06",
      "trades": "4517"
    },
    {
      "date": "2023-02-08",
      "bid": "26.42",
      "ask": "26.43",
      "open": "26.38",
      "high": "26.50",
      "low": "26.27",
      "close": "26.44",
      "average": "26.3947",
      "volume": "14775159",
      "turnover": "389959310.96",
      "trades": "5162"
    },
    {
      "date": "2023-02-09",
      "bid": "25.93",
      "ask": "25.94",
      "open": "26.50",
      "high": "26.62",
      "low": "25.90",
      "close": "25.90",
      "average": "26.0936",
      "volume": "13062407",
      "turnover": "340842670.33",
      "trades": "5525"
    },
    {
      "date": "2023-02-10",
      "bid": "25.90",
      "ask": "25.91",
      "open": "25.92",
      "high": "26.11",
      "low": "25.78",
      "close": "25.92",
      "average": "25.9324",
      "volume": "10528827",
      "turnover": "273051576.54",
      "trades": "5185"
    },
    {
      "date": "2023-02-13",
      "bid": "25.91",
      "ask": "25.93",
      "open": "26.00",
      "high": "26.09",
      "low": "25.81",
      "close": "25.94",
      "average": "25.9208",
      "volume": "9031558",
      "turnover": "234095541.17",
      "trades": "3861"
    },
    {
      "date": "2023-02-14",
      "bid": "26.35",
      "ask": "26.37",
      "open": "26.02",
      "high": "26.60",
      "low": "25.99",
      "close": "26.37",
      "average": "26.386",
      "volume": "16369212",
      "turnover": "431909413.62",
      "trades": "5556"
    },
    {
      "date": "2023-02-15",
      "bid": "26.33",
      "ask": "26.34",
      "open": "26.41",
      "high": "26.55",
      "low": "26.23",
      "close": "26.34",
      "average": "26.3611",
      "volume": "10553323",
      "turnover": "278189703.58",
      "trades": "3729"
    },
    {
      "date": "2023-02-16",
      "bid": "26.36",
      "ask": "26.37",
      "open": "26.49",
      "high": "26.79",
      "low": "26.35",
      "close": "26.38",
      "average": "26.4941",
      "volume": "12220403",
      "turnover": "323768920.89",
      "trades": "4133"
    },
    {
      "date": "2023-02-17",
      "bid": "26.73",
      "ask": "26.74",
      "open": "26.37",
      "high": "26.81",
      "low": "26.24",
      "close": "26.72",
      "average": "26.6073",
      "volume": "8675704",
      "turnover": "230839537.42",
      "trades": "4257"
    },
    {
      "date": "2023-02-20",
      "bid": "26.52",
      "ask": "26.54",
      "open": "26.84",
      "high": "26.89",
      "low": "26.52",
      "close": "26.56",
      "average": "26.6327",
      "volume": "6433998",
      "turnover": "171397584.52",
      "trades": "3091"
    },
    {
      "date": "2023-02-21",
      "bid": "26.17",
      "ask": "26.18",
      "open": "26.56",
      "high": "26.60",
      "low": "26.14",
      "close": "26.14",
      "average": "26.281",
      "volume": "10336327",
      "turnover": "271654396.29",
      "trades": "3596"
    },
    {
      "date": "2023-02-22",
      "bid": "27.20",
      "ask": "27.21",
      "open": "26.28",
      "high": "27.23",
      "low": "26.24",
      "close": "27.18",
      "average": "26.9437",
      "volume": "15070733",
      "turnover": "406017234.32",
      "trades": "6478"
    },
    {
      "date": "2023-02-23",
      "bid": "26.95",
      "ask": "26.96",
      "open": "27.21",
      "high": "27.29",
      "low": "26.82",
      "close": "26.92",
      "average": "26.9827",
      "volume": "9052983",
      "turnover": "244276696.71",
      "trades": "4119"
    },
    {
      "date": "2023-02-24",
      "bid": "26.91",
      "ask": "26.93",
      "open": "27.00",
      "high": "27.21",
      "low": "26.88",
      "close": "26.94",
      "average": "27.0113",
      "volume": "7223977",
      "turnover": "195129816.01",
      "trades": "4069"
    },
    {
      "date": "2023-02-27",
      "bid": "27.14",
      "ask": "27.15",
      "open": "26.90",
      "high": "27.18",
      "low": "26.80",
      "close": "27.15",
      "average": "27.0491",
      "volume": "8299453",
      "turnover": "224493197.85",
      "trades": "3106"
    },
    {
      "date": "2023-02-28",
      "bid": "27.12",
      "ask": "27.13",
      "open": "27.15",
      "high": "27.30",
      "low": "26.87",
      "close": "27.05",
      "average": "27.0595",
      "volume": "14583034",
      "turnover": "394608629.67",
      "trades": "4104"
    },
    {
      "date": "2023-03-01",
      "bid": "26.62",
      "ask": "26.63",
      "open": "27.05",
      "high": "27.06",
      "low": "26.58",
      "close": "26.62",
      "average": "26.7699",
      "volume": "11851239",
      "turnover": "317249148.81",
      "trades": "4679"
    },
    {
      "date": "2023-03-02",
      "bid": "26.88",
      "ask": "26.89",
      "open": "26.60",
      "high": "26.97",
      "low": "26.53",
      "close": "26.92",
      "average": "26.8745",
      "volume": "6417035",
      "turnover": "172485461.75",
      "trades": "2619"
    },
    {
      "date": "2023-03-03",
      "bid": "27.15",
      "ask": "27.17",
      "open": "26.92",
      "high": "27.18",
      "low": "26.83",
      "close": "27.17",
      "average": "27.076",
      "volume": "11176137",
      "turnover": "302596803.24",
      "trades": "3952"
    },
    {
      "date": "2023-03-06",
      "bid": "27.28",
      "ask": "27.30",
      "open": "27.20",
      "high": "27.33",
      "low": "26.98",
      "close": "27.33",
      "average": "27.239",
      "volume": "10754792",
      "turnover": "292944829.77",
      "trades": "4539"
    },
    {
      "date": "2023-03-07",
      "bid": "27.15",
      "ask": "27.16",
      "open": "27.20",
      "high": "27.42",
      "low": "27.12",
      "close": "27.12",
      "average": "27.2225",
      "volume": "8025953",
      "turnover": "218488311.19",
      "trades": "3466"
    },
    {
      "date": "2023-03-08",
      "bid": "27.46",
      "ask": "27.47",
      "open": "27.12",
      "high": "27.49",
      "low": "27.12",
      "close": "27.46",
      "average": "27.3797",
      "volume": "12740753",
      "turnover": "348830426.78",
      "trades": "4323"
    },
    {
      "date": "2023-03-09",
      "bid": "27.39",
      "ask": "27.40",
      "open": "27.43",
      "high": "27.72",
      "low": "27.23",
      "close": "27.38",
      "average": "27.4087",
      "volume": "9411604",
      "turnover": "257959462.3",
      "trades": "4305"
    },
    {
      "date": "2023-03-10",
      "bid": "26.98",
      "ask": "26.99",
      "open": "27.25",
      "high": "27.40",
      "low": "26.91",
      "close": "27.05",
      "average": "27.0652",
      "volume": "11138187",
      "turnover": "301444828.19",
      "trades": "4444"
    },
    {
      "date": "2023-03-13",
      "bid": "27.28",
      "ask": "27.30",
      "open": "27.05",
      "high": "27.57",
      "low": "26.70",
      "close": "27.36",
      "average": "27.2376",
      "volume": "17411160",
      "turnover": "474236427.93",
      "trades": "7357"
    },
    {
      "date": "2023-03-14",
      "bid": "27.34",
      "ask": "27.36",
      "open": "27.36",
      "high": "27.82",
      "low": "27.28",
      "close": "27.32",
      "average": "27.4429",
      "volume": "13473785",
      "turnover": "369759947.99",
      "trades": "4759"
    },
    {
      "date": "2023-03-15",
      "bid": "27.23",
      "ask": "27.25",
      "open": "27.34",
      "high": "27.44",
      "low": "27.05",
      "close": "27.19",
      "average": "27.25",
      "volume": "16455411",
      "turnover": "448408617.98",
      "trades": "5516"
    },
    {
      "date": "2023-03-16",
      "bid": "26.33",
      "ask": "26.35",
      "open": "27.25",
      "high": "27.43",
      "low": "26.30",
      "close": "26.30",
      "average": "26.6771",
      "volume": "20725112",
      "turnover": "552775068.47",
      "trades": "7019"
    },
    {
      "date": "2023-03-17",
      "bid": "26.40",
      "ask": "26.42",
      "open": "26.31",
      "high": "27.05",
      "low": "26.28",
      "close": "26.40",
      "average": "26.4542",
      "volume": "46311912",
      "turnover": "1225279716.74",
      "trades": "7297"
    },
    {
      "date": "2023-03-20",
      "bid": "27.12",
      "ask": "27.14",
      "open": "26.68",
      "high": "27.18",
      "low": "26.42",
      "close": "27.18",
      "average": "26.98",
      "volume": "16852183",
      "turnover": "455573324.29",
      "trades": "6950"
    },
    {
      "date": "2023-03-21",
      "bid": "26.63",
      "ask": "26.64",
      "open": "27.24",
      "high": "27.24",
      "low": "26.55",
      "close": "26.58",
      "average": "26.6672",
      "volume": "12127023",
      "turnover": "323394070.27",
      "trades": "4610"
    },
    {
      "date": "2023-03-22",
      "bid": "26.56",
      "ask": "26.58",
      "open": "26.59",
      "high": "26.64",
      "low": "26.40",
      "close": "26.57",
      "average": "26.5612",
      "volume": "8266337",
      "turnover": "219556947.28",
      "trades": "2828"
    },
    {
      "date": "2023-03-23",
      "bid": "26.61",
      "ask": "26.63",
      "open": "26.63",
      "high": "26.82",
      "low": "26.36",
      "close": "26.67",
      "average": "26.6414",
      "volume": "7807036",
      "turnover": "207990343.48",
      "trades": "3352"
    },
    {
      "date": "2023-03-24",
      "bid": "26.01",
      "ask": "26.03",
      "open": "26.53",
      "high": "26.60",
      "low": "25.65",
      "close": "26.08",
      "average": "26.1073",
      "volume": "19552369",
      "turnover": "510459446.08",
      "trades": "12024"
    },
    {
      "date": "2023-03-27",
      "bid": "26.32",
      "ask": "26.34",
      "open": "26.17",
      "high": "26.62",
      "low": "26.16",
      "close": "26.25",
      "average": "26.3313",
      "volume": "11289377",
      "turnover": "297264991.02",
      "trades": "3565"
    },
    {
      "date": "2023-03-28",
      "bid": "25.77",
      "ask": "25.78",
      "open": "26.27",
      "high": "26.37",
      "low": "25.76",
      "close": "25.77",
      "average": "25.9426",
      "volume": "11318252",
      "turnover": "293574665.35",
      "trades": "4681"
    },
    {
      "date": "2023-03-29",
      "bid": "26.04",
      "ask": "26.05",
      "open": "25.73",
      "high": "26.06",
      "low": "25.54",
      "close": "26.03",
      "average": "25.8822",
      "volume": "11199901",
      "turnover": "289866520.54",
      "trades": "4805"
    },
    {
      "date": "2023-03-30",
      "bid": "25.84",
      "ask": "25.86",
      "open": "25.92",
      "high": "26.18",
      "low": "25.75",
      "close": "25.93",
      "average": "25.943",
      "volume": "17100879",
      "turnover": "443675323.13",
      "trades": "6138"
    },
    {
      "date": "2023-03-31",
      "bid": "26.36",
      "ask": "26.37",
      "open": "25.93",
      "high": "26.43",
      "low": "25.83",
      "close": "26.37",
      "average": "26.2694",
      "volume": "13678733",
      "turnover": "359320265.37",
      "trades": "4454"
    },
    {
      "date": "2023-04-03",
      "bid": "26.40",
      "ask": "26.41",
      "open": "26.44",
      "high": "26.58",
      "low": "26.31",
      "close": "26.45",
      "average": "26.4284",
      "volume": "8378382",
      "turnover": "221417713.72",
      "trades": "3542"
    },
    {
      "date": "2023-04-04",
      "bid": "26.53",
      "ask": "26.54",
      "open": "26.55",
      "high": "26.66",
      "low": "26.39",
      "close": "26.52",
      "average": "26.524",
      "volume": "10319052",
      "turnover": "273696762.11",
      "trades": "3770"
    },
    {
      "date": "2023-04-05",
      "bid": "26.57",
      "ask": "26.59",
      "open": "26.57",
      "high": "26.66",
      "low": "26.26",
      "close": "26.62",
      "average": "26.5226",
      "volume": "17783363",
      "turnover": "471661636.93",
      "trades": "6790"
    },
    {
      "date": "2023-04-06",
      "bid": "26.57",
      "ask": "26.59",
      "open": "26.20",
      "high": "26.68",
      "low": "26.07",
      "close": "26.68",
      "average": "26.4147",
      "volume": "9047471",
      "turnover": "238952623.74",
      "trades": "3101"
    },
    {
      "date": "2023-04-11",
      "bid": "26.56",
      "ask": "26.58",
      "open": "26.68",
      "high": "26.92",
      "low": "26.39",
      "close": "26.55",
      "average": "26.5993",
      "volume": "14835183",
      "turnover": "394610516.6",
      "trades": "5253"
    },
    {
      "date": "2023-04-12",
      "bid": "26.64",
      "ask": "26.66",
      "open": "26.52",
      "high": "26.91",
      "low": "26.47",
      "close": "26.62",
      "average": "26.6811",
      "volume": "9326672",
      "turnover": "248846325.35",
      "trades": "3816"
    },
    {
      "date": "2023-04-13",
      "bid": "26.60",
      "ask": "26.62",
      "open": "26.56",
      "high": "26.67",
      "low": "26.33",
      "close": "26.60",
      "average": "26.5331",
      "volume": "10581395",
      "turnover": "280757436.73",
      "trades": "4137"
    },
    {
      "date": "2023-04-14",
      "bid": "26.77",
      "ask": "26.79",
      "open": "26.79",
      "high": "26.89",
      "low": "26.67",
      "close": "26.72",
      "average": "26.7632",
      "volume": "8952663",
      "turnover": "239605039.28",
      "trades": "5203"
    },
    {
      "date": "2023-04-17",
      "bid": "26.81",
      "ask": "26.82",
      "open": "26.72",
      "high": "26.95",
      "low": "26.60",
      "close": "26.88",
      "average": "26.8376",
      "volume": "11240413",
      "turnover": "301670567.64",
      "trades": "3899"
    },
    {
      "date": "2023-04-18",
      "bid": "26.46",
      "ask": "26.47",
      "open": "26.96",
      "high": "26.96",
      "low": "26.45",
      "close": "26.50",
      "average": "26.601",
      "volume": "10425569",
      "turnover": "277373698.07",
      "trades": "5087"
    },
    {
      "date": "2023-04-19",
      "bid": "26.88",
      "ask": "26.89",
      "open": "26.55",
      "high": "27.05",
      "low": "26.55",
      "close": "26.90",
      "average": "26.8868",
      "volume": "10653430",
      "turnover": "286401528.52",
      "trades": "4075"
    },
    {
      "date": "2023-04-20",
      "bid": "26.74",
      "ask": "26.76",
      "open": "26.77",
      "high": "27.09",
      "low": "26.65",
      "close": "26.74",
      "average": "26.7798",
      "volume": "9228039",
      "turnover": "247123061.91",
      "trades": "3618"
    },
    {
      "date": "2023-04-21",
      "bid": "26.81",
      "ask": "26.83",
      "open": "26.73",
      "high": "26.82",
      "low": "26.64",
      "close": "26.81",
      "average": "26.7733",
      "volume": "8690693",
      "turnover": "232677956.44",
      "trades": "3103"
    },
    {
      "date": "2023-04-24",
      "bid": "26.70",
      "ask": "26.71",
      "open": "26.81",
      "high": "26.95",
      "low": "26.64",
      "close": "26.73",
      "average": "26.7461",
      "volume": "8356790",
      "turnover": "223519862.96",
      "trades": "2916"
    },
    {
      "date": "2023-04-25",
      "bid": "26.64",
      "ask": "26.65",
      "open": "26.80",
      "high": "26.82",
      "low": "26.43",
      "close": "26.62",
      "average": "26.6102",
      "volume": "10940353",
      "turnover": "291122645.17",
      "trades": "4655"
    },
    {
      "date": "2023-04-26",
      "bid": "28.08",
      "ask": "28.10",
      "open": "26.62",
      "high": "28.92",
      "low": "26.62",
      "close": "28.04",
      "average": "28.0729",
      "volume": "36476738",
      "turnover": "1024183278.09",
      "trades": "15033"
    },
    {
      "date": "2023-04-27",
      "bid": "28.45",
      "ask": "28.46",
      "open": "28.04",
      "high": "28.70",
      "low": "27.71",
      "close": "28.47",
      "average": "28.371",
      "volume": "24856375",
      "turnover": "705179204.5",
      "trades": "8195"
    },
    {
      "date": "2023-04-28",
      "bid": "28.46",
      "ask": "28.48",
      "open": "28.33",
      "high": "28.76",
      "low": "28.29",
      "close": "28.56",
      "average": "28.5696",
      "volume": "16923869",
      "turnover": "483518819.63",
      "trades": "5455"
    },
    {
      "date": "2023-05-02",
      "bid": "27.67",
      "ask": "27.69",
      "open": "28.55",
      "high": "28.56",
      "low": "27.60",
      "close": "27.60",
      "average": "27.7963",
      "volume": "15773935",
      "turnover": "438464859.7",
      "trades": "5328"
    },
    {
      "date": "2023-05-03",
      "bid": "27.57",
      "ask": "27.58",
      "open": "27.65",
      "high": "27.70",
      "low": "27.42",
      "close": "27.53",
      "average": "27.5546",
      "volume": "9756197",
      "turnover": "268835047.87",
      "trades": "3658"
    },
    {
      "date": "2023-05-04",
      "bid": "27.20",
      "ask": "27.21",
      "open": "27.53",
      "high": "27.56",
      "low": "26.90",
      "close": "27.14",
      "average": "27.166",
      "volume": "13807012",
      "turnover": "375064989.66",
      "trades": "4759"
    },
    {
      "date": "2023-05-05",
      "bid": "27.26",
      "ask": "27.28",
      "open": "27.12",
      "high": "27.29",
      "low": "26.94",
      "close": "27.29",
      "average": "27.1912",
      "volume": "7261415",
      "turnover": "197439379.54",
      "trades": "3328"
    },
    {
      "date": "2023-05-08",
      "bid": "27.01",
      "ask": "27.03",
      "open": "27.21",
      "high": "27.25",
      "low": "26.90",
      "close": "27.02",
      "average": "27.0271",
      "volume": "7058117",
      "turnover": "190759724.09",
      "trades": "3061"
    },
    {
      "date": "2023-05-09",
      "bid": "26.88",
      "ask": "26.89",
      "open": "27.00",
      "high": "27.00",
      "low": "26.72",
      "close": "26.92",
      "average": "26.8603",
      "volume": "10059525",
      "turnover": "270173909.24",
      "trades": "3948"
    },
    {
      "date": "2023-05-10",
      "bid": "26.91",
      "ask": "26.92",
      "open": "26.92",
      "high": "27.17",
      "low": "26.82",
      "close": "26.96",
      "average": "26.9741",
      "volume": "10261673",
      "turnover": "276799602.47",
      "trades": "4284"
    },
    {
      "date": "2023-05-11",
      "bid": "27.10",
      "ask": "27.12",
      "open": "26.96",
      "high": "27.21",
      "low": "26.93",
      "close": "27.08",
      "average": "27.0693",
      "volume": "7913360",
      "turnover": "214194981.9",
      "trades": "3532"
    },
    {
      "date": "2023-05-12",
      "bid": "26.87",
      "ask": "26.89",
      "open": "27.08",
      "high": "27.12",
      "low": "26.80",
      "close": "26.82",
      "average": "26.9027",
      "volume": "7237259",
      "turnover": "194701366.18",
      "trades": "3297"
    },
    {
      "date": "2023-05-15",
      "bid": "26.93",
      "ask": "26.95",
      "open": "26.87",
      "high": "27.04",
      "low": "26.79",
      "close": "27.04",
      "average": "26.9793",
      "volume": "8059630",
      "turnover": "217417610.89",
      "trades": "2637"
    },
    {
      "date": "2023-05-16",
      "bid": "26.75",
      "ask": "26.77",
      "open": "26.95",
      "high": "27.02",
      "low": "26.69",
      "close": "26.71",
      "average": "26.762",
      "volume": "7671718",
      "turnover": "205310688.66",
      "trades": "3179"
    },
    {
      "date": "2023-05-17",
      "bid": "26.59",
      "ask": "26.60",
      "open": "26.61",
      "high": "26.71",
      "low": "26.55",
      "close": "26.56",
      "average": "26.5855",
      "volume": "3650156",
      "turnover": "97042012.07",
      "trades": "1883"
    },
    {
      "date": "2023-05-19",
      "bid": "26.48",
      "ask": "26.49",
      "open": "26.52",
      "high": "26.62",
      "low": "26.13",
      "close": "26.44",
      "average": "26.3849",
      "volume": "12089166",
      "turnover": "318971006.77",
      "trades": "5269"
    },
    {
      "date": "2023-05-22",
      "bid": "26.38",
      "ask": "26.40",
      "open": "26.40",
      "high": "26.60",
      "low": "26.32",
      "close": "26.40",
      "average": "26.4297",
      "volume": "7098065",
      "turnover": "187660476.42",
      "trades": "2976"
    },
    {
      "date": "2023-05-23",
      "bid": "26.61",
      "ask": "26.62",
      "open": "26.40",
      "high": "26.69",
      "low": "26.36",
      "close": "26.69",
      "average": "26.6247",
      "volume": "9550606",
      "turnover": "254265445.19",
      "trades": "3762"
    },
    {
      "date": "2023-05-24",
      "bid": "26.73",
      "ask": "26.75",
      "open": "26.67",
      "high": "26.85",
      "low": "26.54",
      "close": "26.76",
      "average": "26.7571",
      "volume": "10004423",
      "turnover": "267641530.66",
      "trades": "3356"
    },
    {
      "date": "2023-05-25",
      "bid": "26.50",
      "ask": "26.51",
      "open": "26.79",
      "high": "26.84",
      "low": "26.35",
      "close": "26.50",
      "average": "26.5204",
      "volume": "13085331",
      "turnover": "347071095.42",
      "trades": "3843"
    },
    {
      "date": "2023-05-26",
      "bid": "26.45",
      "ask": "26.47",
      "open": "26.76",
      "high": "26.80",
      "low": "26.32",
      "close": "26.39",
      "average": "26.4699",
      "volume": "11440377",
      "turnover": "302825930.99",
      "trades": "4435"
    },
    {
      "date": "2023-05-29",
      "bid": "26.19",
      "ask": "26.21",
      "open": "26.44",
      "high": "26.55",
      "low": "26.16",
      "close": "26.19",
      "average": "26.2538",
      "volume": "5536846",
      "turnover": "145363079.9",
      "trades": "3036"
    },
    {
      "date": "2023-05-30",
      "bid": "25.88",
      "ask": "25.90",
      "open": "26.19",
      "high": "26.44",
      "low": "25.85",
      "close": "25.92",
      "average": "25.9981",
      "volume": "9415112",
      "turnover": "244776114.63",
      "trades": "4323"
    },
    {
      "date": "2023-05-31",
      "bid": "25.26",
      "ask": "25.27",
      "open": "25.87",
      "high": "25.91",
      "low": "25.06",
      "close": "25.27",
      "average": "25.3057",
      "volume": "54639044",
      "turnover": "1382708496.23",
      "trades": "7941"
    },
    {
      "date": "2023-06-01",
      "bid": "25.20",
      "ask": "25.22",
      "open": "25.38",
      "high": "25.44",
      "low": "25.10",
      "close": "25.23",
      "average": "25.2105",
      "volume": "12055927",
      "turnover": "303937355.83",
      "trades": "5833"
    },
    {
      "date": "2023-06-02",
      "bid": "25.21",
      "ask": "25.22",
      "open": "25.27",
      "high": "25.62",
      "low": "24.78",
      "close": "25.15",
      "average": "25.2095",
      "volume": "19314490",
      "turnover": "486932686.61",
      "trades": "7457"
    },
    {
      "date": "2023-06-05",
      "bid": "25.23",
      "ask": "25.25",
      "open": "25.10",
      "high": "25.53",
      "low": "24.74",
      "close": "25.27",
      "average": "25.2208",
      "volume": "14769697",
      "turnover": "372504967.05",
      "trades": "6496"
    },
    {
      "date": "2023-06-07",
      "bid": "24.79",
      "ask": "24.80",
      "open": "25.23",
      "high": "25.29",
      "low": "24.76",
      "close": "24.80",
      "average": "24.867",
      "volume": "16002251",
      "turnover": "397932823.08",
      "trades": "7191"
    },
    {
      "date": "2023-06-08",
      "bid": "24.55",
      "ask": "24.57",
      "open": "24.88",
      "high": "24.88",
      "low": "24.50",
      "close": "24.50",
      "average": "24.574",
      "volume": "11280907",
      "turnover": "277217169.33",
      "trades": "5283"
    },
    {
      "date": "2023-06-09",
      "bid": "24.63",
      "ask": "24.65",
      "open": "24.59",
      "high": "24.65",
      "low": "24.44",
      "close": "24.60",
      "average": "24.5657",
      "volume": "7706797",
      "turnover": "189321558.11",
      "trades": "3403"
    },
    {
      "date": "2023-06-12",
      "bid": "24.31",
      "ask": "24.33",
      "open": "24.59",
      "high": "24.71",
      "low": "24.24",
      "close": "24.27",
      "average": "24.3726",
      "volume": "7781782",
      "turnover": "189662458.55",
      "trades": "4399"
    },
    {
      "date": "2023-06-13",
      "bid": "24.08",
      "ask": "24.10",
      "open": "24.35",
      "high": "24.35",
      "low": "24.04",
      "close": "24.04",
      "average": "24.1254",
      "volume": "12886909",
      "turnover": "310911786.45",
      "trades": "5309"
    },
    {
      "date": "2023-06-14",
      "bid": "24.04",
      "ask": "24.05",
      "open": "24.04",
      "high": "24.32",
      "low": "23.89",
      "close": "23.98",
      "average": "24.0281",
      "volume": "12523512",
      "turnover": "300890459.33",
      "trades": "4637"
    },
    {
      "date": "2023-06-15",
      "bid": "24.16",
      "ask": "24.17",
      "open": "24.00",
      "high": "24.25",
      "low": "23.95",
      "close": "24.15",
      "average": "24.1393",
      "volume": "10446937",
      "turnover": "252194057.06",
      "trades": "3518"
    },
    {
      "date": "2023-06-16",
      "bid": "24.31",
      "ask": "24.32",
      "open": "24.15",
      "high": "24.37",
      "low": "24.11",
      "close": "24.37",
      "average": "24.3384",
      "volume": "21008099",
      "turnover": "511298506.18",
      "trades": "3480"
    },
    {
      "date": "2023-06-19",
      "bid": "24.18",
      "ask": "24.20",
      "open": "24.46",
      "high": "24.46",
      "low": "24.06",
      "close": "24.21",
      "average": "24.2236",
      "volume": "9087657",
      "turnover": "220404959.32",
      "trades": "3080"
    },
    {
      "date": "2023-06-20",
      "bid": "24.03",
      "ask": "24.04",
      "open": "24.22",
      "high": "24.24",
      "low": "23.96",
      "close": "24.00",
      "average": "24.0451",
      "volume": "14621350",
      "turnover": "352266361.27",
      "trades": "4129"
    },
    {
      "date": "2023-06-21",
      "bid": "23.28",
      "ask": "23.29",
      "open": "23.81",
      "high": "23.84",
      "low": "23.23",
      "close": "23.24",
      "average": "23.3824",
      "volume": "15867715",
      "turnover": "371052502.26",
      "trades": "6956"
    },
    {
      "date": "2023-06-22",
      "bid": "23.14",
      "ask": "23.15",
      "open": "23.22",
      "high": "23.29",
      "low": "23.02",
      "close": "23.10",
      "average": "23.1326",
      "volume": "10686332",
      "turnover": "247206785.18",
      "trades": "4687"
    },
    {
      "date": "2023-06-26",
      "bid": "23.39",
      "ask": "23.41",
      "open": "23.21",
      "high": "23.44",
      "low": "23.08",
      "close": "23.44",
      "average": "23.3552",
      "volume": "10731968",
      "turnover": "250645442.06",
      "trades": "4143"
    },
    {
      "date": "2023-06-27",
      "bid": "23.40",
      "ask": "23.42",
      "open": "23.20",
      "high": "23.44",
      "low": "23.06",
      "close": "23.44",
      "average": "23.3206",
      "volume": "11572778",
      "turnover": "269833841.1",
      "trades": "4528"
    },
    {
      "date": "2023-06-28",
      "bid": "23.54",
      "ask": "23.55",
      "open": "23.56",
      "high": "23.74",
      "low": "23.53",
      "close": "23.59",
      "average": "23.5976",
      "volume": "9953016",
      "turnover": "234865560.53",
      "trades": "3726"
    },
    {
      "date": "2023-06-29",
      "bid": "23.69",
      "ask": "23.70",
      "open": "23.59",
      "high": "23.90",
      "low": "23.59",
      "close": "23.67",
      "average": "23.7053",
      "volume": "8543175",
      "turnover": "202529113.58",
      "trades": "3743"
    },
    {
      "date": "2023-06-30",
      "bid": "23.71",
      "ask": "23.72",
      "open": "23.67",
      "high": "23.94",
      "low": "23.64",
      "close": "23.65",
      "average": "23.7235",
      "volume": "12880031",
      "turnover": "305601856.61",
      "trades": "3895"
    },
    {
      "date": "2023-07-03",
      "bid": "23.88",
      "ask": "23.91",
      "open": "23.68",
      "high": "24.11",
      "low": "23.67",
      "close": "23.88",
      "average": "23.9158",
      "volume": "6968304",
      "turnover": "166652408.36",
      "trades": "3329"
    },
    {
      "date": "2023-07-04",
      "bid": "24.07",
      "ask": "24.08",
      "open": "23.79",
      "high": "24.21",
      "low": "23.79",
      "close": "24.06",
      "average": "24.0646",
      "volume": "5622994",
      "turnover": "135317577.62",
      "trades": "2418"
    },
    {
      "date": "2023-07-05",
      "bid": "24.11",
      "ask": "24.12",
      "open": "24.28",
      "high": "24.35",
      "low": "24.02",
      "close": "24.14",
      "average": "24.1381",
      "volume": "9313871",
      "turnover": "224824279.96",
      "trades": "3258"
    },
    {
      "date": "2023-07-06",
      "bid": "24.09",
      "ask": "24.10",
      "open": "24.10",
      "high": "24.53",
      "low": "23.92",
      "close": "24.10",
      "average": "24.2376",
      "volume": "13498511",
      "turnover": "327172071.47",
      "trades": "4279"
    },
    {
      "date": "2023-07-07",
      "bid": "24.30",
      "ask": "24.32",
      "open": "24.11",
      "high": "24.39",
      "low": "24.08",
      "close": "24.30",
      "average": "24.2943",
      "volume": "8326064",
      "turnover": "202274034.67",
      "trades": "2926"
    },
    {
      "date": "2023-07-10",
      "bid": "24.01",
      "ask": "24.03",
      "open": "24.30",
      "high": "24.32",
      "low": "23.98",
      "close": "23.98",
      "average": "24.0854",
      "volume": "8702077",
      "turnover": "209596908.3",
      "trades": "3049"
    },
    {
      "date": "2023-07-11",
      "bid": "23.97",
      "ask": "23.99",
      "open": "24.00",
      "high": "24.02",
      "low": "23.76",
      "close": "23.99",
      "average": "23.922",
      "volume": "7479055",
      "turnover": "178913468.01",
      "trades": "3221"
    },
    {
      "date": "2023-07-12",
      "bid": "24.27",
      "ask": "24.28",
      "open": "24.01",
      "high": "24.33",
      "low": "23.91",
      "close": "24.29",
      "average": "24.2138",
      "volume": "7199309",
      "turnover": "174323167.75",
      "trades": "2494"
    },
    {
      "date": "2023-07-13",
      "bid": "24.19",
      "ask": "24.21",
      "open": "24.29",
      "high": "24.38",
      "low": "24.14",
      "close": "24.18",
      "average": "24.2399",
      "volume": "6046336",
      "turnover": "146563921.52",
      "trades": "2729"
    },
    {
      "date": "2023-07-14",
      "bid": "24.09",
      "ask": "24.11",
      "open": "24.30",
      "high": "24.40",
      "low": "24.07",
      "close": "24.07",
      "average": "24.1791",
      "volume": "6512122",
      "turnover": "157454274.15",
      "trades": "2543"
    },
    {
      "date": "2023-07-17",
      "bid": "24.08",
      "ask": "24.09",
      "open": "24.09",
      "high": "24.31",
      "low": "24.02",
      "close": "24.02",
      "average": "24.0931",
      "volume": "9175142",
      "turnover": "221125845.53",
      "trades": "2902"
    },
    {
      "date": "2023-07-18",
      "bid": "23.91",
      "ask": "23.93",
      "open": "23.76",
      "high": "23.93",
      "low": "23.13",
      "close": "23.86",
      "average": "23.5569",
      "volume": "15968318",
      "turnover": "375801242.21",
      "trades": "5779"
    },
    {
      "date": "2023-07-19",
      "bid": "24.31",
      "ask": "24.32",
      "open": "23.94",
      "high": "24.43",
      "low": "23.94",
      "close": "24.29",
      "average": "24.2511",
      "volume": "11296211",
      "turnover": "273943182.55",
      "trades": "3478"
    },
    {
      "date": "2023-07-20",
      "bid": "24.47",
      "ask": "24.48",
      "open": "23.77",
      "high": "24.53",
      "low": "23.62",
      "close": "24.53",
      "average": "24.2259",
      "volume": "16354960",
      "turnover": "396139332.47",
      "trades": "6140"
    },
    {
      "date": "2023-07-21",
      "bid": "23.98",
      "ask": "24.00",
      "open": "24.53",
      "high": "24.60",
      "low": "23.71",
      "close": "23.98",
      "average": "23.9868",
      "volume": "17080132",
      "turnover": "409694539.32",
      "trades": "6653"
    },
    {
      "date": "2023-07-24",
      "bid": "24.30",
      "ask": "24.32",
      "open": "23.98",
      "high": "24.43",
      "low": "23.98",
      "close": "24.37",
      "average": "24.3192",
      "volume": "9011283",
      "turnover": "219136029.96",
      "trades": "3430"
    },
    {
      "date": "2023-07-25",
      "bid": "24.29",
      "ask": "24.31",
      "open": "24.37",
      "high": "24.43",
      "low": "24.25",
      "close": "24.25",
      "average": "24.2991",
      "volume": "7918791",
      "turnover": "192495186.84",
      "trades": "3414"
    },
    {
      "date": "2023-07-26",
      "bid": "24.57",
      "ask": "24.58",
      "open": "24.30",
      "high": "24.60",
      "low": "24.22",
      "close": "24.59",
      "average": "24.4768",
      "volume": "9853821",
      "turnover": "241147349.51",
      "trades": "3466"
    },
    {
      "date": "2023-07-27",
      "bid": "24.30",
      "ask": "24.31",
      "open": "24.62",
      "high": "24.72",
      "low": "24.26",
      "close": "24.30",
      "average": "24.358",
      "volume": "11508072",
      "turnover": "280318629.93",
      "trades": "5179"
    },
    {
      "date": "2023-07-28",
      "bid": "23.72",
      "ask": "23.73",
      "open": "23.76",
      "high": "23.84",
      "low": "23.63",
      "close": "23.69",
      "average": "23.7187",
      "volume": "11330430",
      "turnover": "268744294.08",
      "trades": "4805"
    },
    {
      "date": "2023-07-31",
      "bid": "22.69",
      "ask": "22.70",
      "open": "23.00",
      "high": "23.16",
      "low": "22.45",
      "close": "22.63",
      "average": "22.7152",
      "volume": "30208366",
      "turnover": "686226709.37",
      "trades": "14979"
    },
    {
      "date": "2023-08-01",
      "bid": "22.23",
      "ask": "22.24",
      "open": "22.63",
      "high": "22.82",
      "low": "22.15",
      "close": "22.15",
      "average": "22.3835",
      "volume": "21298135",
      "turnover": "476744501.84",
      "trades": "8347"
    },
    {
      "date": "2023-08-02",
      "bid": "21.81",
      "ask": "21.82",
      "open": "22.21",
      "high": "22.21",
      "low": "21.77",
      "close": "21.77",
      "average": "21.8867",
      "volume": "15720211",
      "turnover": "344079872.77",
      "trades": "8166"
    },
    {
      "date": "2023-08-03",
      "bid": "21.59",
      "ask": "21.60",
      "open": "21.77",
      "high": "21.92",
      "low": "21.57",
      "close": "21.61",
      "average": "21.6985",
      "volume": "15093064",
      "turnover": "327581122.95",
      "trades": "8480"
    },
    {
      "date": "2023-08-04",
      "bid": "21.62",
      "ask": "21.63",
      "open": "21.65",
      "high": "21.72",
      "low": "21.44",
      "close": "21.61",
      "average": "21.5751",
      "volume": "10758725",
      "turnover": "232126256.63",
      "trades": "6120"
    },
    {
      "date": "2023-08-07",
      "bid": "21.23",
      "ask": "21.24",
      "open": "21.61",
      "high": "21.62",
      "low": "21.21",
      "close": "21.25",
      "average": "21.3105",
      "volume": "13540992",
      "turnover": "288563074.27",
      "trades": "5998"
    },
    {
      "date": "2023-08-08",
      "bid": "21.18",
      "ask": "21.19",
      "open": "21.25",
      "high": "21.39",
      "low": "21.12",
      "close": "21.22",
      "average": "21.2266",
      "volume": "9811387",
      "turnover": "208265112.02",
      "trades": "4554"
    },
    {
      "date": "2023-08-09",
      "bid": "21.34",
      "ask": "21.36",
      "open": "21.25",
      "high": "21.44",
      "low": "21.23",
      "close": "21.32",
      "average": "21.327",
      "volume": "7423075",
      "turnover": "158312397.84",
      "trades": "3757"
    },
    {
      "date": "2023-08-10",
      "bid": "21.71",
      "ask": "21.73",
      "open": "21.29",
      "high": "21.76",
      "low": "21.26",
      "close": "21.76",
      "average": "21.6509",
      "volume": "13091532",
      "turnover": "283453072.64",
      "trades": "3941"
    },
    {
      "date": "2023-08-11",
      "bid": "21.61",
      "ask": "21.62",
      "open": "21.72",
      "high": "21.90",
      "low": "21.59",
      "close": "21.67",
      "average": "21.726",
      "volume": "7736774",
      "turnover": "168094537.29",
      "trades": "3367"
    },
    {
      "date": "2023-08-14",
      "bid": "21.55",
      "ask": "21.56",
      "open": "21.67",
      "high": "21.69",
      "low": "21.53",
      "close": "21.55",
      "average": "21.5762",
      "volume": "6350848",
      "turnover": "137027726.51",
      "trades": "2651"
    },
    {
      "date": "2023-08-15",
      "bid": "21.29",
      "ask": "21.31",
      "open": "21.55",
      "high": "21.58",
      "low": "21.27",
      "close": "21.28",
      "average": "21.3415",
      "volume": "8136882",
      "turnover": "173653587.66",
      "trades": "3098"
    },
    {
      "date": "2023-08-16",
      "bid": "21.32",
      "ask": "21.34",
      "open": "21.25",
      "high": "21.36",
      "low": "21.23",
      "close": "21.31",
      "average": "21.2949",
      "volume": "6211752",
      "turnover": "132278203.05",
      "trades": "2798"
    },
    {
      "date": "2023-08-17",
      "bid": "21.23",
      "ask": "21.25",
      "open": "21.31",
      "high": "21.32",
      "low": "21.17",
      "close": "21.25",
      "average": "21.2472",
      "volume": "5902658",
      "turnover": "125414889.64",
      "trades": "2660"
    },
    {
      "date": "2023-08-18",
      "bid": "21.33",
      "ask": "21.34",
      "open": "21.25",
      "high": "21.44",
      "low": "21.19",
      "close": "21.32",
      "average": "21.2917",
      "volume": "8329456",
      "turnover": "177350132.27",
      "trades": "3111"
    },
    {
      "date": "2023-08-21",
      "bid": "21.04",
      "ask": "21.06",
      "open": "21.30",
      "high": "21.37",
      "low": "21.04",
      "close": "21.06",
      "average": "21.1663",
      "volume": "9643775",
      "turnover": "204153504.3",
      "trades": "3344"
    },
    {
      "date": "2023-08-22",
      "bid": "21.05",
      "ask": "21.06",
      "open": "21.11",
      "high": "21.27",
      "low": "20.98",
      "close": "21.03",
      "average": "21.081",
      "volume": "8194360",
      "turnover": "172862469.96",
      "trades": "3243"
    },
    {
      "date": "2023-08-23",
      "bid": "21.49",
      "ask": "21.51",
      "open": "21.07",
      "high": "21.51",
      "low": "21.06",
      "close": "21.45",
      "average": "21.3692",
      "volume": "10004517",
      "turnover": "213785005.29",
      "trades": "3550"
    },
    {
      "date": "2023-08-24",
      "bid": "21.29",
      "ask": "21.31",
      "open": "21.47",
      "high": "21.59",
      "low": "21.27",
      "close": "21.29",
      "average": "21.376",
      "volume": "8128003",
      "turnover": "173745209.65",
      "trades": "3287"
    },
    {
      "date": "2023-08-25",
      "bid": "21.47",
      "ask": "21.48",
      "open": "21.26",
      "high": "21.62",
      "low": "21.23",
      "close": "21.48",
      "average": "21.4765",
      "volume": "6055040",
      "turnover": "130044391.39",
      "trades": "3154"
    },
    {
      "date": "2023-08-28",
      "bid": "21.62",
      "ask": "21.63",
      "open": "21.51",
      "high": "21.64",
      "low": "21.40",
      "close": "21.64",
      "average": "21.5802",
      "volume": "5448536",
      "turnover": "117576511.37",
      "trades": "2480"
    },
    {
      "date": "2023-08-29",
      "bid": "21.95",
      "ask": "21.97",
      "open": "21.62",
      "high": "21.99",
      "low": "21.61",
      "close": "21.94",
      "average": "21.9122",
      "volume": "8984755",
      "turnover": "196874385.74",
      "trades": "3275"
    },
    {
      "date": "2023-08-30",
      "bid": "21.84",
      "ask": "21.85",
      "open": "21.97",
      "high": "22.06",
      "low": "21.79",
      "close": "21.82",
      "average": "21.8827",
      "volume": "7997546",
      "turnover": "175009801.13",
      "trades": "2602"
    },
    {
      "date": "2023-08-31",
      "bid": "22.10",
      "ask": "22.12",
      "open": "21.85",
      "high": "22.18",
      "low": "21.84",
      "close": "22.11",
      "average": "22.1076",
      "volume": "24825416",
      "turnover": "548840548.2",
      "trades": "3486"
    },
    {
      "date": "2023-09-01",
      "bid": "22.38",
      "ask": "22.39",
      "open": "22.03",
      "high": "22.58",
      "low": "21.94",
      "close": "22.39",
      "average": "22.4055",
      "volume": "16434326",
      "turnover": "368115439.51",
      "trades": "4295"
    },
    {
      "date": "2023-09-04",
      "bid": "22.08",
      "ask": "22.10",
      "open": "22.39",
      "high": "22.40",
      "low": "22.04",
      "close": "22.04",
      "average": "22.1618",
      "volume": "8428942",
      "turnover": "186817993",
      "trades": "3252"
    },
    {
      "date": "2023-09-05",
      "bid": "21.96",
      "ask": "21.98",
      "open": "22.07",
      "high": "22.11",
      "low": "21.93",
      "close": "21.98",
      "average": "22.01",
      "volume": "7655513",
      "turnover": "168508908.58",
      "trades": "2433"
    },
    {
      "date": "2023-09-06",
      "bid": "22.01",
      "ask": "22.02",
      "open": "22.11",
      "high": "22.30",
      "low": "21.90",
      "close": "22.04",
      "average": "22.0432",
      "volume": "9550732",
      "turnover": "210530138.79",
      "trades": "3032"
    },
    {
      "date": "2023-09-07",
      "bid": "22.09",
      "ask": "22.10",
      "open": "21.88",
      "high": "22.21",
      "low": "21.70",
      "close": "22.16",
      "average": "22.0636",
      "volume": "11133603",
      "turnover": "245762551.87",
      "trades": "3284"
    },
    {
      "date": "2023-09-08",
      "bid": "22.10",
      "ask": "22.11",
      "open": "22.18",
      "high": "22.27",
      "low": "22.00",
      "close": "22.10",
      "average": "22.1211",
      "volume": "6269343",
      "turnover": "138680545.35",
      "trades": "2581"
    },
    {
      "date": "2023-09-11",
      "bid": "22.07",
      "ask": "22.08",
      "open": "22.15",
      "high": "22.26",
      "low": "21.98",
      "close": "22.07",
      "average": "22.078",
      "volume": "8469559",
      "turnover": "187005720.81",
      "trades": "3092"
    },
    {
      "date": "2023-09-12",
      "bid": "22.40",
      "ask": "22.41",
      "open": "22.19",
      "high": "22.46",
      "low": "22.16",
      "close": "22.43",
      "average": "22.3888",
      "volume": "9828964",
      "turnover": "220052590.55",
      "trades": "3242"
    },
    {
      "date": "2023-09-13",
      "bid": "22.21",
      "ask": "22.22",
      "open": "22.40",
      "high": "22.50",
      "low": "22.18",
      "close": "22.22",
      "average": "22.2831",
      "volume": "7948259",
      "turnover": "177092868.07",
      "trades": "2867"
    },
    {
      "date": "2023-09-14",
      "bid": "22.57",
      "ask": "22.59",
      "open": "22.22",
      "high": "22.62",
      "low": "22.22",
      "close": "22.58",
      "average": "22.4955",
      "volume": "14240296",
      "turnover": "320326395.1",
      "trades": "4546"
    },
    {
      "date": "2023-09-15",
      "bid": "22.66",
      "ask": "22.68",
      "open": "22.51",
      "high": "22.96",
      "low": "22.41",
      "close": "22.59",
      "average": "22.6101",
      "volume": "34887122",
      "turnover": "788823340.93",
      "trades": "7279"
    },
    {
      "date": "2023-09-18",
      "bid": "22.58",
      "ask": "22.60",
      "open": "22.59",
      "high": "22.72",
      "low": "22.35",
      "close": "22.63",
      "average": "22.5979",
      "volume": "11402785",
      "turnover": "257724924.86",
      "trades": "3020"
    },
    {
      "date": "2023-09-19",
      "bid": "22.75",
      "ask": "22.76",
      "open": "22.63",
      "high": "22.88",
      "low": "22.53",
      "close": "22.80",
      "average": "22.7971",
      "volume": "11920996",
      "turnover": "271763139.37",
      "trades": "3418"
    },
    {
      "date": "2023-09-20",
      "bid": "23.41",
      "ask": "23.43",
      "open": "22.95",
      "high": "23.54",
      "low": "22.93",
      "close": "23.38",
      "average": "23.3614",
      "volume": "18565281",
      "turnover": "433716794.11",
      "trades": "5105"
    },
    {
      "date": "2023-09-21",
      "bid": "23.91",
      "ask": "23.92",
      "open": "23.30",
      "high": "24.14",
      "low": "23.14",
      "close": "23.89",
      "average": "23.6466",
      "volume": "21664693",
      "turnover": "512124663.76",
      "trades": "6457"
    },
    {
      "date": "2023-09-22",
      "bid": "23.74",
      "ask": "23.76",
      "open": "23.87",
      "high": "23.97",
      "low": "23.62",
      "close": "23.70",
      "average": "23.7552",
      "volume": "15858631",
      "turnover": "376740141.92",
      "trades": "3912"
    },
    {
      "date": "2023-09-25",
      "bid": "22.93",
      "ask": "22.95",
      "open": "23.70",
      "high": "23.83",
      "low": "22.85",
      "close": "22.91",
      "average": "23.1032",
      "volume": "13253532",
      "turnover": "306252156.08",
      "trades": "4947"
    },
    {
      "date": "2023-09-26",
      "bid": "22.77",
      "ask": "22.78",
      "open": "22.90",
      "high": "23.03",
      "low": "22.66",
      "close": "22.73",
      "average": "22.7758",
      "volume": "13456048",
      "turnover": "306467245.24",
      "trades": "4432"
    },
    {
      "date": "2023-09-27",
      "bid": "22.36",
      "ask": "22.37",
      "open": "22.66",
      "high": "22.71",
      "low": "22.33",
      "close": "22.34",
      "average": "22.4444",
      "volume": "11959604",
      "turnover": "268466546.19",
      "trades": "3604"
    },
    {
      "date": "2023-09-28",
      "bid": "22.13",
      "ask": "22.14",
      "open": "22.32",
      "high": "22.35",
      "low": "21.97",
      "close": "22.12",
      "average": "22.153",
      "volume": "10043978",
      "turnover": "222517745.53",
      "trades": "3126"
    },
    {
      "date": "2023-09-29",
      "bid": "22.60",
      "ask": "22.61",
      "open": "22.10",
      "high": "22.72",
      "low": "22.01",
      "close": "22.57",
      "average": "22.5533",
      "volume": "16894991",
      "turnover": "381037312.04",
      "trades": "4515"
    },
    {
      "date": "2023-10-02",
      "bid": "22.69",
      "ask": "22.70",
      "open": "22.57",
      "high": "22.84",
      "low": "22.57",
      "close": "22.73",
      "average": "22.7241",
      "volume": "14128684",
      "turnover": "321059195.63",
      "trades": "4372"
    },
    {
      "date": "2023-10-03",
      "bid": "22.30",
      "ask": "22.31",
      "open": "22.73",
      "high": "22.77",
      "low": "22.21",
      "close": "22.30",
      "average": "22.3702",
      "volume": "14066068",
      "turnover": "314703327.06",
      "trades": "3965"
    },
    {
      "date": "2023-10-04",
      "bid": "22.58",
      "ask": "22.60",
      "open": "22.22",
      "high": "22.80",
      "low": "22.19",
      "close": "22.60",
      "average": "22.5827",
      "volume": "12185499",
      "turnover": "275275938.06",
      "trades": "3320"
    },
    {
      "date": "2023-10-05",
      "bid": "22.80",
      "ask": "22.82",
      "open": "22.62",
      "high": "22.92",
      "low": "22.54",
      "close": "22.76",
      "average": "22.7244",
      "volume": "10611978",
      "turnover": "241109307",
      "trades": "3037"
    },
    {
      "date": "2023-10-06",
      "bid": "22.97",
      "ask": "22.99",
      "open": "22.82",
      "high": "23.05",
      "low": "22.78",
      "close": "23.00",
      "average": "22.9136",
      "volume": "9037857",
      "turnover": "207073659.35",
      "trades": "2924"
    },
    {
      "date": "2023-10-09",
      "bid": "23.18",
      "ask": "23.19",
      "open": "22.98",
      "high": "23.20",
      "low": "22.85",
      "close": "23.19",
      "average": "23.0776",
      "volume": "11645394",
      "turnover": "268737610.05",
      "trades": "3122"
    },
    {
      "date": "2023-10-10",
      "bid": "23.64",
      "ask": "23.66",
      "open": "23.29",
      "high": "23.74",
      "low": "23.29",
      "close": "23.63",
      "average": "23.625",
      "volume": "12715726",
      "turnover": "300395568.08",
      "trades": "3202"
    },
    {
      "date": "2023-10-11",
      "bid": "23.67",
      "ask": "23.69",
      "open": "23.51",
      "high": "23.77",
      "low": "23.50",
      "close": "23.71",
      "average": "23.6592",
      "volume": "12428727",
      "turnover": "293941146.98",
      "trades": "3374"
    },
    {
      "date": "2023-10-12",
      "bid": "23.74",
      "ask": "23.75",
      "open": "23.85",
      "high": "23.94",
      "low": "23.61",
      "close": "23.73",
      "average": "23.7828",
      "volume": "18017126",
      "turnover": "428518795.36",
      "trades": "5837"
    },
    {
      "date": "2023-10-13",
      "bid": "23.56",
      "ask": "23.58",
      "open": "23.93",
      "high": "24.00",
      "low": "23.57",
      "close": "23.63",
      "average": "23.6737",
      "volume": "12061869",
      "turnover": "285569801.39",
      "trades": "3668"
    },
    {
      "date": "2023-10-16",
      "bid": "23.49",
      "ask": "23.50",
      "open": "23.59",
      "high": "23.73",
      "low": "23.32",
      "close": "23.48",
      "average": "23.4929",
      "volume": "11451930",
      "turnover": "269041600.58",
      "trades": "3557"
    },
    {
      "date": "2023-10-17",
      "bid": "23.08",
      "ask": "23.09",
      "open": "23.50",
      "high": "23.64",
      "low": "23.07",
      "close": "23.11",
      "average": "23.3228",
      "volume": "12749326",
      "turnover": "297337739.12",
      "trades": "3700"
    },
    {
      "date": "2023-10-18",
      "bid": "23.48",
      "ask": "23.50",
      "open": "23.12",
      "high": "23.68",
      "low": "23.02",
      "close": "23.52",
      "average": "23.4804",
      "volume": "21550755",
      "turnover": "506073142.5",
      "trades": "5830"
    },
    {
      "date": "2023-10-19",
      "bid": "25.23",
      "ask": "25.27",
      "open": "25.35",
      "high": "26.38",
      "low": "24.78",
      "close": "25.37",
      "average": "25.6384",
      "volume": "60198704",
      "turnover": "1544014924.94",
      "trades": "18461"
    },
    {
      "date": "2023-10-20",
      "bid": "25.51",
      "ask": "25.53",
      "open": "25.24",
      "high": "25.67",
      "low": "25.13",
      "close": "25.47",
      "average": "25.3897",
      "volume": "23475621",
      "turnover": "596029767.07",
      "trades": "7240"
    },
    {
      "date": "2023-10-23",
      "bid": "24.87",
      "ask": "24.89",
      "open": "25.53",
      "high": "25.77",
      "low": "24.73",
      "close": "24.86",
      "average": "25.0123",
      "volume": "16047872",
      "turnover": "401055953.52",
      "trades": "5834"
    },
    {
      "date": "2023-10-24",
      "bid": "24.75",
      "ask": "24.77",
      "open": "24.86",
      "high": "24.86",
      "low": "24.47",
      "close": "24.77",
      "average": "24.678",
      "volume": "11594102",
      "turnover": "286032455.5",
      "trades": "3902"
    },
    {
      "date": "2023-10-25",
      "bid": "23.78",
      "ask": "23.80",
      "open": "24.20",
      "high": "24.28",
      "low": "23.72",
      "close": "23.84",
      "average": "23.8981",
      "volume": "11148360",
      "turnover": "266421674.4",
      "trades": "4385"
    },
    {
      "date": "2023-10-26",
      "bid": "23.91",
      "ask": "23.93",
      "open": "23.77",
      "high": "24.11",
      "low": "23.66",
      "close": "23.98",
      "average": "23.9508",
      "volume": "14543996",
      "turnover": "348316095.51",
      "trades": "4041"
    },
    {
      "date": "2023-10-27",
      "bid": "23.77",
      "ask": "23.79",
      "open": "24.03",
      "high": "24.37",
      "low": "23.70",
      "close": "23.78",
      "average": "23.9129",
      "volume": "11569437",
      "turnover": "276661737.02",
      "trades": "4144"
    },
    {
      "date": "2023-10-30",
      "bid": "23.68",
      "ask": "23.69",
      "open": "23.74",
      "high": "23.94",
      "low": "23.63",
      "close": "23.66",
      "average": "23.7083",
      "volume": "9783608",
      "turnover": "231969894.29",
      "trades": "3897"
    },
    {
      "date": "2023-10-31",
      "bid": "23.61",
      "ask": "23.62",
      "open": "23.78",
      "high": "23.83",
      "low": "23.41",
      "close": "23.61",
      "average": "23.6271",
      "volume": "14938173",
      "turnover": "352939201.26",
      "trades": "6779"
    },
    {
      "date": "2023-11-01",
      "bid": "23.46",
      "ask": "23.48",
      "open": "23.74",
      "high": "23.75",
      "low": "23.23",
      "close": "23.48",
      "average": "23.44",
      "volume": "12228882",
      "turnover": "286646500.08",
      "trades": "4808"
    },
    {
      "date": "2023-11-02",
      "bid": "24.01",
      "ask": "24.03",
      "open": "23.48",
      "high": "24.05",
      "low": "23.47",
      "close": "24.05",
      "average": "23.912",
      "volume": "10493172",
      "turnover": "250912772.5",
      "trades": "3669"
    },
    {
      "date": "2023-11-03",
      "bid": "24.66",
      "ask": "24.68",
      "open": "24.08",
      "high": "24.89",
      "low": "24.08",
      "close": "24.66",
      "average": "24.634",
      "volume": "8817993",
      "turnover": "217266200.79",
      "trades": "2865"
    },
    {
      "date": "2023-11-06",
      "bid": "24.53",
      "ask": "24.55",
      "open": "24.58",
      "high": "24.69",
      "low": "24.42",
      "close": "24.62",
      "average": "24.5959",
      "volume": "9436562",
      "turnover": "232098657.46",
      "trades": "3288"
    },
    {
      "date": "2023-11-07",
      "bid": "24.50",
      "ask": "24.52",
      "open": "24.62",
      "high": "24.81",
      "low": "24.44",
      "close": "24.52",
      "average": "24.5589",
      "volume": "6260270",
      "turnover": "153745615.69",
      "trades": "2537"
    },
    {
      "date": "2023-11-08",
      "bid": "24.17",
      "ask": "24.19",
      "open": "24.46",
      "high": "24.48",
      "low": "24.13",
      "close": "24.17",
      "average": "24.2075",
      "volume": "7613988",
      "turnover": "184318590.75",
      "trades": "2212"
    },
    {
      "date": "2023-11-09",
      "bid": "24.41",
      "ask": "24.43",
      "open": "24.17",
      "high": "24.63",
      "low": "24.08",
      "close": "24.38",
      "average": "24.4126",
      "volume": "9597696",
      "turnover": "234302167.28",
      "trades": "3706"
    },
    {
      "date": "2023-11-10",
      "bid": "24.04",
      "ask": "24.06",
      "open": "24.34",
      "high": "24.39",
      "low": "23.95",
      "close": "24.08",
      "average": "24.1377",
      "volume": "8969253",
      "turnover": "216517110.68",
      "trades": "3188"
    },
    {
      "date": "2023-11-13",
      "bid": "24.15",
      "ask": "24.16",
      "open": "24.21",
      "high": "24.34",
      "low": "24.02",
      "close": "24.15",
      "average": "24.1652",
      "volume": "7925780",
      "turnover": "191529532.69",
      "trades": "2933"
    },
    {
      "date": "2023-11-14",
      "bid": "24.19",
      "ask": "24.21",
      "open": "24.15",
      "high": "24.26",
      "low": "23.72",
      "close": "24.24",
      "average": "24.1015",
      "volume": "11447745",
      "turnover": "275909430.36",
      "trades": "4135"
    },
    {
      "date": "2023-11-15",
      "bid": "24.10",
      "ask": "24.11",
      "open": "24.24",
      "high": "24.38",
      "low": "23.96",
      "close": "24.10",
      "average": "24.1018",
      "volume": "17704784",
      "turnover": "426706286.48",
      "trades": "5503"
    },
    {
      "date": "2023-11-16",
      "bid": "23.96",
      "ask": "23.98",
      "open": "24.11",
      "high": "24.17",
      "low": "23.89",
      "close": "23.98",
      "average": "23.9957",
      "volume": "13148383",
      "turnover": "315508211.24",
      "trades": "3682"
    },
    {
      "date": "2023-11-17",
      "bid": "24.14",
      "ask": "24.15",
      "open": "23.98",
      "high": "24.33",
      "low": "23.92",
      "close": "24.16",
      "average": "24.1738",
      "volume": "10824738",
      "turnover": "261667891.17",
      "trades": "3124"
    },
    {
      "date": "2023-11-20",
      "bid": "24.09",
      "ask": "24.10",
      "open": "23.97",
      "high": "24.26",
      "low": "23.97",
      "close": "24.15",
      "average": "24.1369",
      "volume": "7640418",
      "turnover": "184418013.61",
      "trades": "2808"
    },
    {
      "date": "2023-11-21",
      "bid": "24.06",
      "ask": "24.08",
      "open": "24.17",
      "high": "24.22",
      "low": "23.88",
      "close": "24.08",
      "average": "24.0186",
      "volume": "10879768",
      "turnover": "261318237.11",
      "trades": "4421"
    },
    {
      "date": "2023-11-22",
      "bid": "24.12",
      "ask": "24.13",
      "open": "24.12",
      "high": "24.36",
      "low": "24.09",
      "close": "24.12",
      "average": "24.1856",
      "volume": "13107969",
      "turnover": "317013632.23",
      "trades": "4850"
    },
    {
      "date": "2023-11-23",
      "bid": "24.52",
      "ask": "24.53",
      "open": "24.53",
      "high": "24.70",
      "low": "24.34",
      "close": "24.51",
      "average": "24.5438",
      "volume": "13270563",
      "turnover": "325707189.97",
      "trades": "4633"
    },
    {
      "date": "2023-11-24",
      "bid": "24.63",
      "ask": "24.64",
      "open": "24.50",
      "high": "24.68",
      "low": "24.42",
      "close": "24.68",
      "average": "24.6055",
      "volume": "7836544",
      "turnover": "192817748.41",
      "trades": "2752"
    },
    {
      "date": "2023-11-27",
      "bid": "24.95",
      "ask": "24.97",
      "open": "24.68",
      "high": "24.98",
      "low": "24.59",
      "close": "24.95",
      "average": "24.8656",
      "volume": "7740644",
      "turnover": "192475533.8",
      "trades": "3037"
    },
    {
      "date": "2023-11-28",
      "bid": "24.77",
      "ask": "24.78",
      "open": "24.91",
      "high": "24.95",
      "low": "24.69",
      "close": "24.78",
      "average": "24.7896",
      "volume": "7999966",
      "turnover": "198315681.83",
      "trades": "2912"
    },
    {
      "date": "2023-11-29",
      "bid": "24.95",
      "ask": "24.97",
      "open": "24.70",
      "high": "25.06",
      "low": "24.66",
      "close": "24.92",
      "average": "24.9168",
      "volume": "12379049",
      "turnover": "308447043.23",
      "trades": "5119"
    },
    {
      "date": "2023-11-30",
      "bid": "24.88",
      "ask": "24.90",
      "open": "25.00",
      "high": "25.26",
      "low": "24.85",
      "close": "24.90",
      "average": "24.9497",
      "volume": "27524371",
      "turnover": "686729470.21",
      "trades": "5169"
    },
    {
      "date": "2023-12-01",
      "bid": "25.29",
      "ask": "25.31",
      "open": "25.03",
      "high": "25.37",
      "low": "24.90",
      "close": "25.28",
      "average": "25.2131",
      "volume": "12832770",
      "turnover": "323513997.66",
      "trades": "4791"
    },
    {
      "date": "2023-12-04",
      "bid": "25.60",
      "ask": "25.62",
      "open": "25.76",
      "high": "25.98",
      "low": "25.54",
      "close": "25.54",
      "average": "25.6459",
      "volume": "11659616",
      "turnover": "299115974.43",
      "trades": "4661"
    },
    {
      "date": "2023-12-05",
      "bid": "25.48",
      "ask": "25.50",
      "open": "25.55",
      "high": "25.58",
      "low": "25.37",
      "close": "25.48",
      "average": "25.4714",
      "volume": "10787029",
      "turnover": "274759751.8",
      "trades": "3728"
    },
    {
      "date": "2023-12-06",
      "bid": "25.77",
      "ask": "25.79",
      "open": "25.51",
      "high": "25.85",
      "low": "25.41",
      "close": "25.80",
      "average": "25.7365",
      "volume": "9429457",
      "turnover": "242677426.54",
      "trades": "3422"
    },
    {
      "date": "2023-12-07",
      "bid": "26.11",
      "ask": "26.13",
      "open": "25.86",
      "high": "26.26",
      "low": "25.84",
      "close": "26.09",
      "average": "26.071",
      "volume": "14280800",
      "turnover": "372352426.51",
      "trades": "4922"
    },
    {
      "date": "2023-12-08",
      "bid": "26.11",
      "ask": "26.12",
      "open": "26.18",
      "high": "26.40",
      "low": "26.04",
      "close": "26.10",
      "average": "26.1622",
      "volume": "9969804",
      "turnover": "260843339.77",
      "trades": "3318"
    },
    {
      "date": "2023-12-11",
      "bid": "26.18",
      "ask": "26.20",
      "open": "26.12",
      "high": "26.29",
      "low": "25.97",
      "close": "26.21",
      "average": "26.1682",
      "volume": "12419744",
      "turnover": "325003347.27",
      "trades": "3652"
    },
    {
      "date": "2023-12-12",
      "bid": "26.06",
      "ask": "26.08",
      "open": "26.25",
      "high": "26.30",
      "low": "26.01",
      "close": "26.01",
      "average": "26.0801",
      "volume": "10985686",
      "turnover": "286522947.14",
      "trades": "3234"
    },
    {
      "date": "2023-12-13",
      "bid": "25.81",
      "ask": "25.82",
      "open": "26.00",
      "high": "26.08",
      "low": "25.71",
      "close": "25.78",
      "average": "25.8228",
      "volume": "14624703",
      "turnover": "377655081.36",
      "trades": "4168"
    },
    {
      "date": "2023-12-14",
      "bid": "26.14",
      "ask": "26.15",
      "open": "25.93",
      "high": "26.46",
      "low": "25.79",
      "close": "26.20",
      "average": "26.2335",
      "volume": "20202878",
      "turnover": "530078255.75",
      "trades": "5693"
    },
    {
      "date": "2023-12-15",
      "bid": "25.75",
      "ask": "25.76",
      "open": "26.19",
      "high": "26.27",
      "low": "25.73",
      "close": "25.73",
      "average": "25.8186",
      "volume": "19893264",
      "turnover": "513684357.52",
      "trades": "5282"
    },
    {
      "date": "2023-12-18",
      "bid": "25.52",
      "ask": "25.54",
      "open": "25.69",
      "high": "25.80",
      "low": "25.52",
      "close": "25.52",
      "average": "25.5936",
      "volume": "11881199",
      "turnover": "305199859.26",
      "trades": "3655"
    },
    {
      "date": "2023-12-19",
      "bid": "25.34",
      "ask": "25.36",
      "open": "25.56",
      "high": "25.65",
      "low": "25.18",
      "close": "25.33",
      "average": "25.3654",
      "volume": "14756138",
      "turnover": "374308907.56",
      "trades": "5158"
    },
    {
      "date": "2023-12-20",
      "bid": "25.60",
      "ask": "25.61",
      "open": "25.31",
      "high": "25.64",
      "low": "25.28",
      "close": "25.63",
      "average": "25.5049",
      "volume": "14222249",
      "turnover": "362725447.82",
      "trades": "4684"
    },
    {
      "date": "2023-12-21",
      "bid": "25.30",
      "ask": "25.32",
      "open": "25.57",
      "high": "25.60",
      "low": "25.21",
      "close": "25.29",
      "average": "25.334",
      "volume": "7781571",
      "turnover": "197141220.13",
      "trades": "3487"
    },
    {
      "date": "2023-12-22",
      "bid": "25.55",
      "ask": "25.56",
      "open": "25.34",
      "high": "25.69",
      "low": "25.32",
      "close": "25.62",
      "average": "25.5993",
      "volume": "9109748",
      "turnover": "233203095.24",
      "trades": "3392"
    },
    {
      "date": "2023-12-27",
      "bid": "25.66",
      "ask": "25.67",
      "open": "25.48",
      "high": "25.71",
      "low": "25.48",
      "close": "25.68",
      "average": "25.6231",
      "volume": "7968731",
      "turnover": "204184592.42",
      "trades": "3860"
    },
    {
      "date": "2023-12-28",
      "bid": "25.56",
      "ask": "25.58",
      "open": "25.70",
      "high": "25.84",
      "low": "25.54",
      "close": "25.62",
      "average": "25.6405",
      "volume": "6421431",
      "turnover": "164644649.56",
      "trades": "3239"
    },
    {
      "date": "2023-12-29",
      "bid": "25.67",
      "ask": "25.68",
      "open": "25.60",
      "high": "25.73",
      "low": "25.58",
      "close": "25.73",
      "average": "25.6836",
      "volume": "7848542",
      "turnover": "201577357.72",
      "trades": "2675"
    },
    {
      "date": "2024-01-02",
      "bid": "26.38",
      "ask": "26.39",
      "open": "25.80",
      "high": "26.50",
      "low": "25.79",
      "close": "26.41",
      "average": "26.3288",
      "volume": "9926496",
      "turnover": "261348502.79",
      "trades": "3751"
    },
    {
      "date": "2024-01-03",
      "bid": "26.40",
      "ask": "26.42",
      "open": "26.60",
      "high": "26.76",
      "low": "26.38",
      "close": "26.49",
      "average": "26.484",
      "volume": "10733963",
      "turnover": "284289316.88",
      "trades": "3341"
    },
    {
      "date": "2024-01-04",
      "bid": "26.86",
      "ask": "26.88",
      "open": "26.51",
      "high": "26.91",
      "low": "26.50",
      "close": "26.91",
      "average": "26.8336",
      "volume": "8177917",
      "turnover": "219442986.48",
      "trades": "2975"
    },
    {
      "date": "2024-01-05",
      "bid": "27.12",
      "ask": "27.13",
      "open": "26.84",
      "high": "27.15",
      "low": "26.84",
      "close": "27.13",
      "average": "27.0527",
      "volume": "6376529",
      "turnover": "172502182",
      "trades": "2528"
    },
    {
      "date": "2024-01-08",
      "bid": "27.16",
      "ask": "27.18",
      "open": "27.14",
      "high": "27.21",
      "low": "26.79",
      "close": "27.19",
      "average": "27.0447",
      "volume": "8882436",
      "turnover": "240225945.22",
      "trades": "3483"
    },
    {
      "date": "2024-01-09",
      "bid": "27.42",
      "ask": "27.43",
      "open": "27.47",
      "high": "27.72",
      "low": "27.30",
      "close": "27.44",
      "average": "27.4831",
      "volume": "10842118",
      "turnover": "297943143.07",
      "trades": "4628"
    },
    {
      "date": "2024-01-10",
      "bid": "27.11",
      "ask": "27.12",
      "open": "27.40",
      "high": "27.40",
      "low": "26.94",
      "close": "27.18",
      "average": "27.124",
      "volume": "8080123",
      "turnover": "219156274.69",
      "trades": "2829"
    },
    {
      "date": "2024-01-11",
      "bid": "27.29",
      "ask": "27.31",
      "open": "27.31",
      "high": "27.34",
      "low": "26.98",
      "close": "27.30",
      "average": "27.219",
      "volume": "7379844",
      "turnover": "200871962.76",
      "trades": "2939"
    },
    {
      "date": "2024-01-12",
      "bid": "27.36",
      "ask": "27.38",
      "open": "27.19",
      "high": "27.43",
      "low": "27.12",
      "close": "27.40",
      "average": "27.3399",
      "volume": "6207166",
      "turnover": "169703559.29",
      "trades": "2626"
    },
    {
      "date": "2024-01-15",
      "bid": "27.57",
      "ask": "27.58",
      "open": "27.45",
      "high": "27.62",
      "low": "27.38",
      "close": "27.61",
      "average": "27.5375",
      "volume": "5812454",
      "turnover": "160060642.44",
      "trades": "2721"
    },
    {
      "date": "2024-01-16",
      "bid": "27.35",
      "ask": "27.36",
      "open": "27.61",
      "high": "27.62",
      "low": "27.18",
      "close": "27.36",
      "average": "27.3494",
      "volume": "8853909",
      "turnover": "242098326.66",
      "trades": "3185"
    },
    {
      "date": "2024-01-17",
      "bid": "27.22",
      "ask": "27.23",
      "open": "27.26",
      "high": "27.45",
      "low": "27.07",
      "close": "27.19",
      "average": "27.1997",
      "volume": "7488575",
      "turnover": "203680039.67",
      "trades": "2924"
    },
    {
      "date": "2024-01-18",
      "bid": "27.12",
      "ask": "27.13",
      "open": "27.19",
      "high": "27.23",
      "low": "26.95",
      "close": "27.06",
      "average": "27.0697",
      "volume": "8480704",
      "turnover": "229562595.66",
      "trades": "2885"
    },
    {
      "date": "2024-01-19",
      "bid": "27.04",
      "ask": "27.05",
      "open": "27.07",
      "high": "27.21",
      "low": "26.98",
      "close": "27.05",
      "average": "27.0712",
      "volume": "7102186",
      "turnover": "192279378.88",
      "trades": "3143"
    },
    {
      "date": "2024-01-22",
      "bid": "26.95",
      "ask": "26.97",
      "open": "27.07",
      "high": "27.18",
      "low": "26.54",
      "close": "26.91",
      "average": "26.8798",
      "volume": "11133966",
      "turnover": "299154778.43",
      "trades": "4550"
    },
    {
      "date": "2024-01-23",
      "bid": "27.03",
      "ask": "27.04",
      "open": "27.04",
      "high": "27.52",
      "low": "26.55",
      "close": "27.05",
      "average": "26.9974",
      "volume": "15521610",
      "turnover": "419041158.68",
      "trades": "6586"
    },
    {
      "date": "2024-01-24",
      "bid": "26.89",
      "ask": "26.91",
      "open": "27.17",
      "high": "27.25",
      "low": "26.38",
      "close": "26.89",
      "average": "26.8073",
      "volume": "18983859",
      "turnover": "508754524.93",
      "trades": "7873"
    },
    {
      "date": "2024-01-25",
      "bid": "26.92",
      "ask": "26.94",
      "open": "26.87",
      "high": "27.06",
      "low": "26.66",
      "close": "27.00",
      "average": "26.9587",
      "volume": "9533612",
      "turnover": "256992313.21",
      "trades": "3895"
    },
    {
      "date": "2024-01-26",
      "bid": "27.01",
      "ask": "27.02",
      "open": "25.03",
      "high": "27.05",
      "low": "24.94",
      "close": "26.94",
      "average": "25.9629",
      "volume": "44348331",
      "turnover": "1150621119.94",
      "trades": "17618"
    },
    {
      "date": "2024-01-29",
      "bid": "26.64",
      "ask": "26.65",
      "open": "27.00",
      "high": "27.27",
      "low": "26.59",
      "close": "26.63",
      "average": "26.8084",
      "volume": "14796187",
      "turnover": "396777859.4",
      "trades": "6127"
    },
    {
      "date": "2024-01-30",
      "bid": "26.46",
      "ask": "26.47",
      "open": "26.61",
      "high": "26.75",
      "low": "26.29",
      "close": "26.46",
      "average": "26.4948",
      "volume": "10944166",
      "turnover": "290024573.45",
      "trades": "4592"
    },
    {
      "date": "2024-01-31",
      "bid": "26.90",
      "ask": "26.91",
      "open": "26.55",
      "high": "27.18",
      "low": "26.48",
      "close": "26.88",
      "average": "26.9303",
      "volume": "14564638",
      "turnover": "392272481.89",
      "trades": "5138"
    },
    {
      "date": "2024-02-01",
      "bid": "26.74",
      "ask": "26.76",
      "open": "26.97",
      "high": "27.02",
      "low": "26.72",
      "close": "26.72",
      "average": "26.8198",
      "volume": "9806380",
      "turnover": "263014342.21",
      "trades": "4036"
    },
    {
      "date": "2024-02-02",
      "bid": "25.87",
      "ask": "25.89",
      "open": "26.26",
      "high": "26.39",
      "low": "25.86",
      "close": "25.88",
      "average": "26.0607",
      "volume": "7465339",
      "turnover": "194561370.07",
      "trades": "4119"
    },
    {
      "date": "2024-02-05",
      "bid": "25.52",
      "ask": "25.54",
      "open": "25.88",
      "high": "26.14",
      "low": "25.49",
      "close": "25.51",
      "average": "25.6996",
      "volume": "9030848",
      "turnover": "232139828.96",
      "trades": "4712"
    },
    {
      "date": "2024-02-06",
      "bid": "25.48",
      "ask": "25.49",
      "open": "25.49",
      "high": "25.51",
      "low": "25.29",
      "close": "25.46",
      "average": "25.4232",
      "volume": "10214023",
      "turnover": "259645635.71",
      "trades": "3557"
    },
    {
      "date": "2024-02-07",
      "bid": "25.01",
      "ask": "25.02",
      "open": "25.46",
      "high": "25.63",
      "low": "24.95",
      "close": "25.02",
      "average": "25.1429",
      "volume": "10055482",
      "turnover": "252843391.75",
      "trades": "4068"
    },
    {
      "date": "2024-02-08",
      "bid": "24.58",
      "ask": "24.59",
      "open": "24.98",
      "high": "25.03",
      "low": "24.51",
      "close": "24.60",
      "average": "24.6611",
      "volume": "12650343",
      "turnover": "312007090.94",
      "trades": "7583"
    },
    {
      "date": "2024-02-09",
      "bid": "24.22",
      "ask": "24.23",
      "open": "24.59",
      "high": "24.60",
      "low": "24.15",
      "close": "24.26",
      "average": "24.2615",
      "volume": "11750545",
      "turnover": "285112318.01",
      "trades": "5736"
    },
    {
      "date": "2024-02-12",
      "bid": "24.52",
      "ask": "24.53",
      "open": "24.24",
      "high": "24.56",
      "low": "24.18",
      "close": "24.47",
      "average": "24.4573",
      "volume": "5608344",
      "turnover": "137164966.69",
      "trades": "2976"
    },
    {
      "date": "2024-02-13",
      "bid": "24.35",
      "ask": "24.37",
      "open": "24.54",
      "high": "24.88",
      "low": "24.26",
      "close": "24.40",
      "average": "24.5336",
      "volume": "8504462",
      "turnover": "208678332.16",
      "trades": "3487"
    },
    {
      "date": "2024-02-14",
      "bid": "24.42",
      "ask": "24.44",
      "open": "24.40",
      "high": "24.56",
      "low": "24.25",
      "close": "24.38",
      "average": "24.3915",
      "volume": "8317758",
      "turnover": "202886451.43",
      "trades": "3624"
    },
    {
      "date": "2024-02-15",
      "bid": "24.66",
      "ask": "24.68",
      "open": "24.38",
      "high": "24.74",
      "low": "24.32",
      "close": "24.66",
      "average": "24.5877",
      "volume": "7795673",
      "turnover": "191666121.22",
      "trades": "3620"
    },
    {
      "date": "2024-02-16",
      "bid": "24.48",
      "ask": "24.49",
      "open": "24.66",
      "high": "24.72",
      "low": "24.40",
      "close": "24.45",
      "average": "24.4981",
      "volume": "10414317",
      "turnover": "255139828.09",
      "trades": "3852"
    },
    {
      "date": "2024-02-19",
      "bid": "24.62",
      "ask": "24.64",
      "open": "24.52",
      "high": "24.72",
      "low": "24.49",
      "close": "24.62",
      "average": "24.6089",
      "volume": "8185556",
      "turnover": "202550919.95",
      "trades": "2756"
    },
    {
      "date": "2024-02-20",
      "bid": "24.99",
      "ask": "25.00",
      "open": "24.62",
      "high": "25.05",
      "low": "24.53",
      "close": "25.00",
      "average": "24.9095",
      "volume": "8441604",
      "turnover": "210255235.87",
      "trades": "3052"
    },
    {
      "date": "2024-02-21",
      "bid": "24.60",
      "ask": "24.61",
      "open": "24.97",
      "high": "25.00",
      "low": "24.58",
      "close": "24.60",
      "average": "24.6776",
      "volume": "7221656",
      "turnover": "178222023.48",
      "trades": "3098"
    },
    {
      "date": "2024-02-22",
      "bid": "24.64",
      "ask": "24.66",
      "open": "24.67",
      "high": "24.81",
      "low": "24.60",
      "close": "24.67",
      "average": "24.6952",
      "volume": "5929772",
      "turnover": "146434761.63",
      "trades": "2493"
    },
    {
      "date": "2024-02-23",
      "bid": "24.52",
      "ask": "24.54",
      "open": "24.72",
      "high": "24.77",
      "low": "24.17",
      "close": "24.52",
      "average": "24.4035",
      "volume": "9363779",
      "turnover": "228496313.72",
      "trades": "4773"
    },
    {
      "date": "2024-02-26",
      "bid": "24.33",
      "ask": "24.34",
      "open": "24.76",
      "high": "24.76",
      "low": "24.20",
      "close": "24.33",
      "average": "24.4442",
      "volume": "11603837",
      "turnover": "283735861.32",
      "trades": "5054"
    },
    {
      "date": "2024-02-27",
      "bid": "24.44",
      "ask": "24.45",
      "open": "24.30",
      "high": "24.48",
      "low": "24.19",
      "close": "24.45",
      "average": "24.3825",
      "volume": "9284250",
      "turnover": "226376508.66",
      "trades": "3725"
    },
    {
      "date": "2024-02-28",
      "bid": "24.48",
      "ask": "24.49",
      "open": "24.50",
      "high": "24.80",
      "low": "24.38",
      "close": "24.52",
      "average": "24.5438",
      "volume": "8241704",
      "turnover": "202276271.36",
      "trades": "3269"
    },
    {
      "date": "2024-02-29",
      "bid": "24.68",
      "ask": "24.70",
      "open": "24.52",
      "high": "24.80",
      "low": "24.47",
      "close": "24.67",
      "average": "24.6659",
      "volume": "14839345",
      "turnover": "366028640.4",
      "trades": "3724"
    },
    {
      "date": "2024-03-01",
      "bid": "24.58",
      "ask": "24.59",
      "open": "24.71",
      "high": "24.86",
      "low": "24.54",
      "close": "24.54",
      "average": "24.6608",
      "volume": "8130157",
      "turnover": "200497655.65",
      "trades": "3286"
    },
    {
      "date": "2024-03-04",
      "bid": "24.32",
      "ask": "24.33",
      "open": "24.54",
      "high": "24.60",
      "low": "24.27",
      "close": "24.32",
      "average": "24.3753",
      "volume": "9398729",
      "turnover": "229077198.33",
      "trades": "3602"
    },
    {
      "date": "2024-03-05",
      "bid": "24.28",
      "ask": "24.29",
      "open": "24.39",
      "high": "24.39",
      "low": "23.98",
      "close": "24.29",
      "average": "24.2037",
      "volume": "12406696",
      "turnover": "300196471.58",
      "trades": "5209"
    },
    {
      "date": "2024-03-06",
      "bid": "24.42",
      "ask": "24.43",
      "open": "24.33",
      "high": "24.65",
      "low": "24.28",
      "close": "24.44",
      "average": "24.4676",
      "volume": "10674371",
      "turnover": "261170648.87",
      "trades": "4399"
    },
    {
      "date": "2024-03-07",
      "bid": "24.36",
      "ask": "24.39",
      "open": "24.43",
      "high": "24.63",
      "low": "24.30",
      "close": "24.36",
      "average": "24.434",
      "volume": "9778171",
      "turnover": "238919597.93",
      "trades": "3605"
    },
    {
      "date": "2024-03-08",
      "bid": "24.30",
      "ask": "24.31",
      "open": "24.36",
      "high": "24.36",
      "low": "24.13",
      "close": "24.32",
      "average": "24.2544",
      "volume": "10360188",
      "turnover": "251280153.44",
      "trades": "4027"
    },
    {
      "date": "2024-03-11",
      "bid": "24.35",
      "ask": "24.36",
      "open": "24.32",
      "high": "24.46",
      "low": "24.24",
      "close": "24.35",
      "average": "24.3506",
      "volume": "9089990",
      "turnover": "221346503.25",
      "trades": "3620"
    },
    {
      "date": "2024-03-12",
      "bid": "24.26",
      "ask": "24.28",
      "open": "24.37",
      "high": "24.48",
      "low": "24.21",
      "close": "24.23",
      "average": "24.2799",
      "volume": "13185855",
      "turnover": "320152442.89",
      "trades": "4221"
    },
    {
      "date": "2024-03-13",
      "bid": "24.85",
      "ask": "24.87",
      "open": "24.52",
      "high": "24.87",
      "low": "24.38",
      "close": "24.87",
      "average": "24.7053",
      "volume": "24789324",
      "turnover": "612437773.51",
      "trades": "7212"
    },
    {
      "date": "2024-03-14",
      "bid": "25.44",
      "ask": "25.45",
      "open": "24.92",
      "high": "25.59",
      "low": "24.92",
      "close": "25.40",
      "average": "25.3752",
      "volume": "14706995",
      "turnover": "373228395.61",
      "trades": "6399"
    },
    {
      "date": "2024-03-15",
      "bid": "25.69",
      "ask": "25.71",
      "open": "25.47",
      "high": "25.79",
      "low": "25.41",
      "close": "25.79",
      "average": "25.7425",
      "volume": "33350685",
      "turnover": "858331480.99",
      "trades": "5803"
    },
    {
      "date": "2024-03-18",
      "bid": "25.84",
      "ask": "25.86",
      "open": "25.74",
      "high": "26.11",
      "low": "25.64",
      "close": "25.87",
      "average": "25.8826",
      "volume": "11820076",
      "turnover": "305907780.69",
      "trades": "4450"
    },
    {
      "date": "2024-03-19",
      "bid": "25.58",
      "ask": "25.59",
      "open": "25.87",
      "high": "25.95",
      "low": "25.43",
      "close": "25.60",
      "average": "25.6126",
      "volume": "9004082",
      "turnover": "230636326",
      "trades": "3292"
    },
    {
      "date": "2024-03-20",
      "bid": "25.67",
      "ask": "25.68",
      "open": "25.60",
      "high": "25.70",
      "low": "25.41",
      "close": "25.69",
      "average": "25.5976",
      "volume": "9223252",
      "turnover": "235987251.72",
      "trades": "3155"
    },
    {
      "date": "2024-03-21",
      "bid": "26.08",
      "ask": "26.10",
      "open": "25.76",
      "high": "26.30",
      "low": "25.65",
      "close": "26.08",
      "average": "26.0803",
      "volume": "10327399",
      "turnover": "269351292.26",
      "trades": "4385"
    },
    {
      "date": "2024-03-22",
      "bid": "26.74",
      "ask": "26.75",
      "open": "26.08",
      "high": "26.86",
      "low": "26.07",
      "close": "26.73",
      "average": "26.6957",
      "volume": "11578868",
      "turnover": "309148734.14",
      "trades": "4857"
    },
    {
      "date": "2024-03-25",
      "bid": "26.94",
      "ask": "26.96",
      "open": "26.73",
      "high": "27.06",
      "low": "26.73",
      "close": "26.96",
      "average": "26.9491",
      "volume": "8338103",
      "turnover": "224712719.46",
      "trades": "3382"
    },
    {
      "date": "2024-03-26",
      "bid": "27.23",
      "ask": "27.24",
      "open": "26.98",
      "high": "27.25",
      "low": "26.83",
      "close": "27.18",
      "average": "27.1105",
      "volume": "6294959",
      "turnover": "170649741.37",
      "trades": "2953"
    },
    {
      "date": "2024-03-27",
      "bid": "27.30",
      "ask": "27.31",
      "open": "27.20",
      "high": "27.55",
      "low": "27.15",
      "close": "27.34",
      "average": "27.3523",
      "volume": "9109861",
      "turnover": "249175250.63",
      "trades": "4526"
    },
    {
      "date": "2024-03-28",
      "bid": "27.47",
      "ask": "27.49",
      "open": "27.34",
      "high": "27.62",
      "low": "27.34",
      "close": "27.43",
      "average": "27.4584",
      "volume": "5280607",
      "turnover": "144997177.26",
      "trades": "2239"
    },
    {
      "date": "2024-04-02",
      "bid": "27.05",
      "ask": "27.06",
      "open": "27.45",
      "high": "27.55",
      "low": "26.91",
      "close": "27.02",
      "average": "27.1148",
      "volume": "13055331",
      "turnover": "354009732.87",
      "trades": "5743"
    },
    {
      "date": "2024-04-03",
      "bid": "27.44",
      "ask": "27.46",
      "open": "27.07",
      "high": "27.59",
      "low": "27.02",
      "close": "27.46",
      "average": "27.3924",
      "volume": "8814161",
      "turnover": "241428933.4",
      "trades": "3585"
    },
    {
      "date": "2024-04-04",
      "bid": "27.45",
      "ask": "27.46",
      "open": "27.50",
      "high": "27.68",
      "low": "27.38",
      "close": "27.48",
      "average": "27.5178",
      "volume": "8368346",
      "turnover": "230277858.36",
      "trades": "3546"
    },
    {
      "date": "2024-04-05",
      "bid": "27.15",
      "ask": "27.17",
      "open": "27.41",
      "high": "27.45",
      "low": "27.06",
      "close": "27.15",
      "average": "27.1979",
      "volume": "8844096",
      "turnover": "240544120.51",
      "trades": "4664"
    },
    {
      "date": "2024-04-08",
      "bid": "26.96",
      "ask": "26.98",
      "open": "27.16",
      "high": "27.33",
      "low": "26.87",
      "close": "26.94",
      "average": "27.0252",
      "volume": "10333993",
      "turnover": "279302162.57",
      "trades": "4315"
    },
    {
      "date": "2024-04-09",
      "bid": "26.54",
      "ask": "26.55",
      "open": "26.94",
      "high": "26.94",
      "low": "26.45",
      "close": "26.55",
      "average": "26.6241",
      "volume": "9906639",
      "turnover": "263776288.72",
      "trades": "4007"
    },
    {
      "date": "2024-04-10",
      "bid": "26.40",
      "ask": "26.41",
      "open": "26.80",
      "high": "26.95",
      "low": "26.22",
      "close": "26.37",
      "average": "26.4749",
      "volume": "14116221",
      "turnover": "373732462.76",
      "trades": "6486"
    },
    {
      "date": "2024-04-11",
      "bid": "25.77",
      "ask": "25.78",
      "open": "25.88",
      "high": "25.96",
      "low": "25.69",
      "close": "25.77",
      "average": "25.8143",
      "volume": "15657199",
      "turnover": "404196624.78",
      "trades": "5875"
    },
    {
      "date": "2024-04-12",
      "bid": "26.06",
      "ask": "26.07",
      "open": "25.85",
      "high": "26.16",
      "low": "25.84",
      "close": "26.04",
      "average": "26.0336",
      "volume": "12211322",
      "turnover": "317913310.48",
      "trades": "3546"
    },
    {
      "date": "2024-04-15",
      "bid": "26.00",
      "ask": "26.01",
      "open": "26.02",
      "high": "26.23",
      "low": "25.88",
      "close": "26.02",
      "average": "26.0546",
      "volume": "6521632",
      "turnover": "169918427.68",
      "trades": "2517"
    },
    {
      "date": "2024-04-16",
      "bid": "25.57",
      "ask": "25.60",
      "open": "25.94",
      "high": "25.99",
      "low": "25.47",
      "close": "25.58",
      "average": "25.6692",
      "volume": "8212002",
      "turnover": "210902955.45",
      "trades": "3283"
    },
    {
      "date": "2024-04-17",
      "bid": "25.77",
      "ask": "25.78",
      "open": "25.58",
      "high": "25.93",
      "low": "25.49",
      "close": "25.83",
      "average": "25.7894",
      "volume": "6834629",
      "turnover": "176262822.51",
      "trades": "4570"
    },
    {
      "date": "2024-04-18",
      "bid": "26.13",
      "ask": "26.14",
      "open": "25.78",
      "high": "26.28",
      "low": "25.71",
      "close": "26.14",
      "average": "26.0716",
      "volume": "10820581",
      "turnover": "282080384.86",
      "trades": "4371"
    },
    {
      "date": "2024-04-19",
      "bid": "26.49",
      "ask": "26.51",
      "open": "26.14",
      "high": "26.58",
      "low": "26.03",
      "close": "26.52",
      "average": "26.4327",
      "volume": "8787007",
      "turnover": "232260121.32",
      "trades": "3431"
    },
    {
      "date": "2024-04-22",
      "bid": "27.13",
      "ask": "27.14",
      "open": "26.67",
      "high": "27.25",
      "low": "26.62",
      "close": "27.20",
      "average": "27.1092",
      "volume": "12927116",
      "turnover": "350405185.45",
      "trades": "4373"
    },
    {
      "date": "2024-04-23",
      "bid": "27.60",
      "ask": "27.61",
      "open": "27.20",
      "high": "27.63",
      "low": "27.18",
      "close": "27.54",
      "average": "27.4847",
      "volume": "12334611",
      "turnover": "338962134.49",
      "trades": "4500"
    },
    {
      "date": "2024-04-24",
      "bid": "27.14",
      "ask": "27.15",
      "open": "27.57",
      "high": "27.57",
      "low": "27.06",
      "close": "27.21",
      "average": "27.2447",
      "volume": "8037201",
      "turnover": "218995658.72",
      "trades": "3366"
    },
    {
      "date": "2024-04-25",
      "bid": "25.98",
      "ask": "26.00",
      "open": "25.96",
      "high": "26.03",
      "low": "24.59",
      "close": "25.90",
      "average": "25.2777",
      "volume": "59214497",
      "turnover": "1496623002.69",
      "trades": "28271"
    },
    {
      "date": "2024-04-26",
      "bid": "25.70",
      "ask": "25.72",
      "open": "25.90",
      "high": "25.96",
      "low": "25.52",
      "close": "25.65",
      "average": "25.6849",
      "volume": "21458454",
      "turnover": "551157983.19",
      "trades": "7016"
    },
    {
      "date": "2024-04-29",
      "bid": "25.79",
      "ask": "25.80",
      "open": "25.71",
      "high": "26.00",
      "low": "25.39",
      "close": "25.78",
      "average": "25.7056",
      "volume": "13651770",
      "turnover": "350924726.08",
      "trades": "5361"
    },
    {
      "date": "2024-04-30",
      "bid": "25.22",
      "ask": "25.23",
      "open": "25.67",
      "high": "25.72",
      "low": "25.07",
      "close": "25.26",
      "average": "25.2858",
      "volume": "10002532",
      "turnover": "252926306.43",
      "trades": "3492"
    },
    {
      "date": "2024-05-02",
      "bid": "25.07",
      "ask": "25.08",
      "open": "25.25",
      "high": "25.37",
      "low": "25.04",
      "close": "25.04",
      "average": "25.1463",
      "volume": "10317420",
      "turnover": "259455470.48",
      "trades": "4512"
    },
    {
      "date": "2024-05-03",
      "bid": "25.25",
      "ask": "25.26",
      "open": "25.13",
      "high": "25.43",
      "low": "25.05",
      "close": "25.24",
      "average": "25.2411",
      "volume": "9008338",
      "turnover": "227380196.46",
      "trades": "3273"
    },
    {
      "date": "2024-05-06",
      "bid": "25.23",
      "ask": "25.24",
      "open": "25.28",
      "high": "25.39",
      "low": "25.14",
      "close": "25.28",
      "average": "25.2595",
      "volume": "7083774",
      "turnover": "178930244.78",
      "trades": "3364"
    },
    {
      "date": "2024-05-07",
      "bid": "25.26",
      "ask": "25.27",
      "open": "25.28",
      "high": "25.41",
      "low": "25.22",
      "close": "25.24",
      "average": "25.2805",
      "volume": "6734133",
      "turnover": "170244147.02",
      "trades": "2761"
    },
    {
      "date": "2024-05-08",
      "bid": "25.44",
      "ask": "25.46",
      "open": "25.24",
      "high": "25.51",
      "low": "25.14",
      "close": "25.35",
      "average": "25.3311",
      "volume": "7386151",
      "turnover": "187139790.98",
      "trades": "2695"
    },
    {
      "date": "2024-05-10",
      "bid": "25.79",
      "ask": "25.81",
      "open": "25.64",
      "high": "26.03",
      "low": "25.62",
      "close": "25.83",
      "average": "25.8593",
      "volume": "11232668",
      "turnover": "290501335.57",
      "trades": "4517"
    },
    {
      "date": "2024-05-13",
      "bid": "25.85",
      "ask": "25.86",
      "open": "25.83",
      "high": "25.94",
      "low": "25.70",
      "close": "25.90",
      "average": "25.8498",
      "volume": "6883161",
      "turnover": "177887662.3",
      "trades": "2814"
    },
    {
      "date": "2024-05-14",
      "bid": "26.03",
      "ask": "26.04",
      "open": "25.90",
      "high": "26.17",
      "low": "25.68",
      "close": "26.10",
      "average": "25.9969",
      "volume": "10569255",
      "turnover": "274731029.44",
      "trades": "4233"
    },
    {
      "date": "2024-05-15",
      "bid": "26.31",
      "ask": "26.32",
      "open": "26.13",
      "high": "26.49",
      "low": "26.09",
      "close": "26.26",
      "average": "26.3139",
      "volume": "9775357",
      "turnover": "257233633.94",
      "trades": "3815"
    },
    {
      "date": "2024-05-16",
      "bid": "26.50",
      "ask": "26.51",
      "open": "26.28",
      "high": "26.57",
      "low": "26.12",
      "close": "26.52",
      "average": "26.3982",
      "volume": "7686383",
      "turnover": "202907538.27",
      "trades": "3518"
    },
    {
      "date": "2024-05-17",
      "bid": "27.03",
      "ask": "27.04",
      "open": "26.53",
      "high": "27.17",
      "low": "26.46",
      "close": "27.02",
      "average": "26.9848",
      "volume": "13414656",
      "turnover": "361953930.38",
      "trades": "4595"
    },
    {
      "date": "2024-05-20",
      "bid": "26.77",
      "ask": "26.78",
      "open": "27.02",
      "high": "27.09",
      "low": "26.67",
      "close": "26.85",
      "average": "26.8695",
      "volume": "6547615",
      "turnover": "175912430.83",
      "trades": "2680"
    },
    {
      "date": "2024-05-21",
      "bid": "26.69",
      "ask": "26.71",
      "open": "26.85",
      "high": "26.89",
      "low": "26.53",
      "close": "26.77",
      "average": "26.718",
      "volume": "7172344",
      "turnover": "191582857.77",
      "trades": "2730"
    },
    {
      "date": "2024-05-22",
      "bid": "26.75",
      "ask": "26.77",
      "open": "26.77",
      "high": "26.86",
      "low": "26.56",
      "close": "26.80",
      "average": "26.7241",
      "volume": "6309077",
      "turnover": "168601820.71",
      "trades": "3153"
    },
    {
      "date": "2024-05-23",
      "bid": "26.35",
      "ask": "26.37",
      "open": "26.72",
      "high": "26.78",
      "low": "26.32",
      "close": "26.42",
      "average": "26.4754",
      "volume": "10399894",
      "turnover": "275339338.94",
      "trades": "4426"
    },
    {
      "date": "2024-05-24",
      "bid": "26.40",
      "ask": "26.42",
      "open": "26.36",
      "high": "26.59",
      "low": "26.26",
      "close": "26.39",
      "average": "26.4356",
      "volume": "7061537",
      "turnover": "186673517.07",
      "trades": "3372"
    },
    {
      "date": "2024-05-27",
      "bid": "26.73",
      "ask": "26.74",
      "open": "26.40",
      "high": "26.83",
      "low": "26.32",
      "close": "26.77",
      "average": "26.6455",
      "volume": "6458036",
      "turnover": "172079130.14",
      "trades": "2909"
    },
    {
      "date": "2024-05-28",
      "bid": "26.60",
      "ask": "26.62",
      "open": "26.77",
      "high": "26.80",
      "low": "26.48",
      "close": "26.65",
      "average": "26.6189",
      "volume": "7490753",
      "turnover": "199396152.99",
      "trades": "3353"
    },
    {
      "date": "2024-05-29",
      "bid": "26.67",
      "ask": "26.68",
      "open": "26.72",
      "high": "27.17",
      "low": "26.61",
      "close": "26.61",
      "average": "26.8122",
      "volume": "12513282",
      "turnover": "335500434.2",
      "trades": "5136"
    },
    {
      "date": "2024-05-30",
      "bid": "27.05",
      "ask": "27.06",
      "open": "26.61",
      "high": "27.09",
      "low": "26.57",
      "close": "27.03",
      "average": "26.9451",
      "volume": "5817748",
      "turnover": "156757079.38",
      "trades": "2693"
    },
    {
      "date": "2024-05-31",
      "bid": "27.20",
      "ask": "27.21",
      "open": "27.13",
      "high": "27.27",
      "low": "26.95",
      "close": "27.25",
      "average": "27.21",
      "volume": "16734834",
      "turnover": "455351595.04",
      "trades": "3274"
    },
    {
      "date": "2024-06-03",
      "bid": "27.39",
      "ask": "27.40",
      "open": "27.29",
      "high": "27.52",
      "low": "27.19",
      "close": "27.34",
      "average": "27.3773",
      "volume": "10875798",
      "turnover": "297757594.99",
      "trades": "3777"
    },
    {
      "date": "2024-06-04",
      "bid": "27.34",
      "ask": "27.35",
      "open": "27.30",
      "high": "27.45",
      "low": "27.17",
      "close": "27.34",
      "average": "27.3198",
      "volume": "9482630",
      "turnover": "259063338.7",
      "trades": "3916"
    },
    {
      "date": "2024-06-05",
      "bid": "27.37",
      "ask": "27.38",
      "open": "27.43",
      "high": "27.79",
      "low": "27.35",
      "close": "27.35",
      "average": "27.5216",
      "volume": "9361520",
      "turnover": "257668250.24",
      "trades": "3959"
    },
    {
      "date": "2024-06-07",
      "bid": "27.17",
      "ask": "27.19",
      "open": "27.30",
      "high": "27.34",
      "low": "27.08",
      "close": "27.26",
      "average": "27.2312",
      "volume": "8362015",
      "turnover": "227684186.27",
      "trades": "3223"
    },
    {
      "date": "2024-06-10",
      "bid": "27.06",
      "ask": "27.08",
      "open": "27.23",
      "high": "27.37",
      "low": "27.03",
      "close": "27.11",
      "average": "27.171",
      "volume": "8902755",
      "turnover": "241951439.39",
      "trades": "3503"
    },
    {
      "date": "2024-06-11",
      "bid": "26.83",
      "ask": "26.85",
      "open": "27.11",
      "high": "27.22",
      "low": "26.53",
      "close": "26.87",
      "average": "26.7974",
      "volume": "9547517",
      "turnover": "255842574.85",
      "trades": "4717"
    },
    {
      "date": "2024-06-12",
      "bid": "26.89",
      "ask": "26.91",
      "open": "26.93",
      "high": "27.10",
      "low": "26.82",
      "close": "26.82",
      "average": "26.8928",
      "volume": "8435572",
      "turnover": "226873673.45",
      "trades": "3006"
    },
    {
      "date": "2024-06-13",
      "bid": "26.92",
      "ask": "26.93",
      "open": "26.79",
      "high": "27.02",
      "low": "26.60",
      "close": "27.00",
      "average": "26.9096",
      "volume": "13028780",
      "turnover": "350592160.03",
      "trades": "4790"
    },
    {
      "date": "2024-06-14",
      "bid": "26.72",
      "ask": "26.74",
      "open": "27.04",
      "high": "27.08",
      "low": "26.72",
      "close": "26.76",
      "average": "26.8316",
      "volume": "10888462",
      "turnover": "292196826.31",
      "trades": "3546"
    },
    {
      "date": "2024-06-17",
      "bid": "26.59",
      "ask": "26.60",
      "open": "26.84",
      "high": "27.10",
      "low": "26.42",
      "close": "26.65",
      "average": "26.6967",
      "volume": "11413632",
      "turnover": "304719790.97",
      "trades": "4490"
    },
    {
      "date": "2024-06-18",
      "bid": "26.78",
      "ask": "26.79",
      "open": "26.67",
      "high": "26.87",
      "low": "26.65",
      "close": "26.83",
      "average": "26.792",
      "volume": "4899295",
      "turnover": "131260285.41",
      "trades": "2226"
    },
    {
      "date": "2024-06-19",
      "bid": "27.01",
      "ask": "27.04",
      "open": "26.83",
      "high": "27.15",
      "low": "26.81",
      "close": "27.05",
      "average": "27.0242",
      "volume": "7930132",
      "turnover": "214304439.64",
      "trades": "2414"
    },
    {
      "date": "2024-06-20",
      "bid": "27.23",
      "ask": "27.24",
      "open": "27.06",
      "high": "27.26",
      "low": "26.96",
      "close": "27.26",
      "average": "27.2027",
      "volume": "14484970",
      "turnover": "394029032.61",
      "trades": "3648"
    },
    {
      "date": "2024-06-24",
      "bid": "28.01",
      "ask": "28.03",
      "open": "27.14",
      "high": "28.04",
      "low": "27.13",
      "close": "28.04",
      "average": "27.86",
      "volume": "13967081",
      "turnover": "388976855.69",
      "trades": "4623"
    },
    {
      "date": "2024-06-25",
      "bid": "27.82",
      "ask": "27.83",
      "open": "27.95",
      "high": "28.07",
      "low": "27.80",
      "close": "27.93",
      "average": "27.9297",
      "volume": "8944590",
      "turnover": "249820130.47",
      "trades": "3739"
    },
    {
      "date": "2024-06-26",
      "bid": "28.07",
      "ask": "28.08",
      "open": "27.99",
      "high": "28.36",
      "low": "27.92",
      "close": "28.10",
      "average": "28.124",
      "volume": "10533402",
      "turnover": "296253397.14",
      "trades": "4299"
    },
    {
      "date": "2024-06-27",
      "bid": "28.25",
      "ask": "28.27",
      "open": "28.17",
      "high": "28.34",
      "low": "27.99",
      "close": "28.23",
      "average": "28.2043",
      "volume": "6898262",
      "turnover": "194559246.84",
      "trades": "3524"
    },
    {
      "date": "2024-06-28",
      "bid": "28.37",
      "ask": "28.39",
      "open": "28.30",
      "high": "28.48",
      "low": "28.18",
      "close": "28.43",
      "average": "28.4013",
      "volume": "7047449",
      "turnover": "200143791.94",
      "trades": "2906"
    },
    {
      "date": "2024-07-01",
      "bid": "28.81",
      "ask": "28.82",
      "open": "28.44",
      "high": "28.90",
      "low": "28.44",
      "close": "28.87",
      "average": "28.7897",
      "volume": "8353840",
      "turnover": "240505577.58",
      "trades": "3717"
    },
    {
      "date": "2024-07-02",
      "bid": "28.59",
      "ask": "28.60",
      "open": "28.87",
      "high": "28.87",
      "low": "28.54",
      "close": "28.56",
      "average": "28.6192",
      "volume": "5506095",
      "turnover": "157582569.36",
      "trades": "2910"
    },
    {
      "date": "2024-07-03",
      "bid": "28.66",
      "ask": "28.67",
      "open": "28.56",
      "high": "28.80",
      "low": "28.53",
      "close": "28.56",
      "average": "28.6099",
      "volume": "7654774",
      "turnover": "219007541.65",
      "trades": "3692"
    },
    {
      "date": "2024-07-04",
      "bid": "28.71",
      "ask": "28.73",
      "open": "28.59",
      "high": "28.77",
      "low": "28.54",
      "close": "28.69",
      "average": "28.6734",
      "volume": "4125042",
      "turnover": "118279810.07",
      "trades": "2287"
    },
    {
      "date": "2024-07-05",
      "bid": "28.76",
      "ask": "28.78",
      "open": "28.69",
      "high": "28.88",
      "low": "28.64",
      "close": "28.69",
      "average": "28.732",
      "volume": "5174811",
      "turnover": "148683216.46",
      "trades": "2265"
    },
    {
      "date": "2024-07-08",
      "bid": "28.53",
      "ask": "28.55",
      "open": "28.72",
      "high": "28.94",
      "low": "28.52",
      "close": "28.52",
      "average": "28.6153",
      "volume": "8354191",
      "turnover": "239062238.01",
      "trades": "3716"
    },
    {
      "date": "2024-07-09",
      "bid": "28.08",
      "ask": "28.10",
      "open": "28.60",
      "high": "28.72",
      "low": "28.06",
      "close": "28.11",
      "average": "28.2424",
      "volume": "10045785",
      "turnover": "283739600.87",
      "trades": "4093"
    },
    {
      "date": "2024-07-10",
      "bid": "28.05",
      "ask": "28.07",
      "open": "28.05",
      "high": "28.35",
      "low": "27.55",
      "close": "28.13",
      "average": "28.0266",
      "volume": "9821568",
      "turnover": "275185946.42",
      "trades": "5279"
    },
    {
      "date": "2024-07-11",
      "bid": "28.25",
      "ask": "28.27",
      "open": "28.17",
      "high": "28.32",
      "low": "27.98",
      "close": "28.28",
      "average": "28.1993",
      "volume": "8076305",
      "turnover": "227735733.13",
      "trades": "3277"
    },
    {
      "date": "2024-07-12",
      "bid": "28.38",
      "ask": "28.39",
      "open": "28.36",
      "high": "28.47",
      "low": "28.13",
      "close": "28.34",
      "average": "28.3415",
      "volume": "7684398",
      "turnover": "217790434",
      "trades": "3418"
    },
    {
      "date": "2024-07-15",
      "bid": "28.44",
      "ask": "28.45",
      "open": "28.32",
      "high": "28.51",
      "low": "28.28",
      "close": "28.51",
      "average": "28.4449",
      "volume": "6230447",
      "turnover": "177209290.6",
      "trades": "2644"
    },
    {
      "date": "2024-07-16",
      "bid": "28.51",
      "ask": "28.52",
      "open": "28.47",
      "high": "28.60",
      "low": "28.34",
      "close": "28.49",
      "average": "28.4879",
      "volume": "7637273",
      "turnover": "217577166.09",
      "trades": "2616"
    },
    {
      "date": "2024-07-17",
      "bid": "28.55",
      "ask": "28.56",
      "open": "28.42",
      "high": "28.63",
      "low": "28.17",
      "close": "28.63",
      "average": "28.4887",
      "volume": "9912309",
      "turnover": "282376061.93",
      "trades": "3881"
    },
    {
      "date": "2024-07-18",
      "bid": "30.49",
      "ask": "30.51",
      "open": "29.47",
      "high": "30.65",
      "low": "29.39",
      "close": "30.63",
      "average": "30.1925",
      "volume": "30811545",
      "turnover": "928442707.37",
      "trades": "11317"
    },
    {
      "date": "2024-07-19",
      "bid": "30.44",
      "ask": "30.45",
      "open": "30.53",
      "high": "30.76",
      "low": "30.12",
      "close": "30.54",
      "average": "30.4461",
      "volume": "10852286",
      "turnover": "330400959.2",
      "trades": "4962"
    },
    {
      "date": "2024-07-22",
      "bid": "31.14",
      "ask": "31.17",
      "open": "30.57",
      "high": "31.16",
      "low": "30.51",
      "close": "31.08",
      "average": "31.0162",
      "volume": "12545624",
      "turnover": "389104931.11",
      "trades": "5880"
    },
    {
      "date": "2024-07-23",
      "bid": "31.05",
      "ask": "31.07",
      "open": "31.07",
      "high": "31.18",
      "low": "30.88",
      "close": "31.14",
      "average": "31.0736",
      "volume": "8665468",
      "turnover": "269187350.17",
      "trades": "3554"
    },
    {
      "date": "2024-07-24",
      "bid": "31.09",
      "ask": "31.10",
      "open": "31.11",
      "high": "31.25",
      "low": "30.98",
      "close": "31.16",
      "average": "31.1285",
      "volume": "7615306",
      "turnover": "237033800.4",
      "trades": "3020"
    },
    {
      "date": "2024-07-25",
      "bid": "31.83",
      "ask": "31.85",
      "open": "31.16",
      "high": "31.96",
      "low": "31.15",
      "close": "31.96",
      "average": "31.7477",
      "volume": "16633147",
      "turnover": "527912363.3",
      "trades": "5014"
    },
    {
      "date": "2024-07-26",
      "bid": "31.95",
      "ask": "31.97",
      "open": "31.94",
      "high": "32.03",
      "low": "31.70",
      "close": "31.99",
      "average": "31.9015",
      "volume": "6673620",
      "turnover": "212883305.74",
      "trades": "3557"
    },
    {
      "date": "2024-07-29",
      "bid": "32.16",
      "ask": "32.17",
      "open": "32.00",
      "high": "32.35",
      "low": "32.00",
      "close": "32.11",
      "average": "32.1525",
      "volume": "11451403",
      "turnover": "368203680.25",
      "trades": "3852"
    },
    {
      "date": "2024-07-30",
      "bid": "32.32",
      "ask": "32.33",
      "open": "32.20",
      "high": "32.39",
      "low": "32.06",
      "close": "32.32",
      "average": "32.278",
      "volume": "7860793",
      "turnover": "253736513.06",
      "trades": "3368"
    },
    {
      "date": "2024-07-31",
      "bid": "31.19",
      "ask": "31.20",
      "open": "31.60",
      "high": "31.75",
      "low": "31.13",
      "close": "31.13",
      "average": "31.2719",
      "volume": "13112255",
      "turnover": "410076995.97",
      "trades": "5560"
    },
    {
      "date": "2024-08-01",
      "bid": "31.01",
      "ask": "31.03",
      "open": "31.18",
      "high": "31.26",
      "low": "30.78",
      "close": "31.10",
      "average": "31.0221",
      "volume": "7454243",
      "turnover": "231232215.84",
      "trades": "4047"
    },
    {
      "date": "2024-08-02",
      "bid": "31.36",
      "ask": "31.37",
      "open": "31.04",
      "high": "31.58",
      "low": "30.96",
      "close": "31.42",
      "average": "31.3328",
      "volume": "10702191",
      "turnover": "335333065.35",
      "trades": "4429"
    },
    {
      "date": "2024-08-05",
      "bid": "30.43",
      "ask": "30.45",
      "open": "30.49",
      "high": "31.00",
      "low": "30.25",
      "close": "30.39",
      "average": "30.5216",
      "volume": "15583053",
      "turnover": "475731144.18",
      "trades": "7968"
    },
    {
      "date": "2024-08-06",
      "bid": "30.38",
      "ask": "30.39",
      "open": "30.51",
      "high": "30.79",
      "low": "30.09",
      "close": "30.41",
      "average": "30.3825",
      "volume": "8968517",
      "turnover": "272545256.1",
      "trades": "5728"
    },
    {
      "date": "2024-08-07",
      "bid": "30.72",
      "ask": "30.74",
      "open": "30.68",
      "high": "30.90",
      "low": "30.38",
      "close": "30.80",
      "average": "30.7315",
      "volume": "10184059",
      "turnover": "312946097.11",
      "trades": "4321"
    },
    {
      "date": "2024-08-08",
      "bid": "30.93",
      "ask": "30.95",
      "open": "30.80",
      "high": "31.02",
      "low": "30.63",
      "close": "30.91",
      "average": "30.8493",
      "volume": "7528979",
      "turnover": "232259484.4",
      "trades": "3424"
    },
    {
      "date": "2024-08-09",
      "bid": "30.88",
      "ask": "30.89",
      "open": "30.89",
      "high": "31.16",
      "low": "30.79",
      "close": "30.85",
      "average": "30.9007",
      "volume": "9287979",
      "turnover": "287017220.74",
      "trades": "3666"
    },
    {
      "date": "2024-08-12",
      "bid": "30.86",
      "ask": "30.88",
      "open": "30.97",
      "high": "31.00",
      "low": "30.55",
      "close": "30.91",
      "average": "30.7913",
      "volume": "6272085",
      "turnover": "193124885.37",
      "trades": "3503"
    },
    {
      "date": "2024-08-13",
      "bid": "31.06",
      "ask": "31.07",
      "open": "30.91",
      "high": "31.13",
      "low": "30.83",
      "close": "31.13",
      "average": "31.0509",
      "volume": "5388669",
      "turnover": "167320685.69",
      "trades": "2807"
    },
    {
      "date": "2024-08-14",
      "bid": "31.26",
      "ask": "31.28",
      "open": "31.15",
      "high": "31.33",
      "low": "30.96",
      "close": "31.33",
      "average": "31.2218",
      "volume": "6411181",
      "turnover": "200155027.82",
      "trades": "3152"
    },
    {
      "date": "2024-08-15",
      "bid": "31.07",
      "ask": "31.09",
      "open": "31.35",
      "high": "31.46",
      "low": "30.98",
      "close": "31.09",
      "average": "31.1494",
      "volume": "7652111",
      "turnover": "238377681.65",
      "trades": "3503"
    },
    {
      "date": "2024-08-16",
      "bid": "31.33",
      "ask": "31.34",
      "open": "31.09",
      "high": "31.35",
      "low": "31.06",
      "close": "31.34",
      "average": "31.2717",
      "volume": "6628262",
      "turnover": "207277198.81",
      "trades": "3054"
    },
    {
      "date": "2024-08-19",
      "bid": "31.19",
      "ask": "31.21",
      "open": "31.34",
      "high": "31.44",
      "low": "31.19",
      "close": "31.20",
      "average": "31.2447",
      "volume": "7288654",
      "turnover": "227736181.02",
      "trades": "2750"
    },
    {
      "date": "2024-08-20",
      "bid": "30.94",
      "ask": "30.96",
      "open": "31.20",
      "high": "31.25",
      "low": "30.72",
      "close": "30.96",
      "average": "30.9558",
      "volume": "9024840",
      "turnover": "279206696.72",
      "trades": "2877"
    },
    {
      "date": "2024-08-21",
      "bid": "30.83",
      "ask": "30.85",
      "open": "30.96",
      "high": "31.07",
      "low": "30.75",
      "close": "30.85",
      "average": "30.866",
      "volume": "6224831",
      "turnover": "192156329.17",
      "trades": "3036"
    },
    {
      "date": "2024-08-22",
      "bid": "30.97",
      "ask": "30.98",
      "open": "30.82",
      "high": "31.03",
      "low": "30.79",
      "close": "31.02",
      "average": "30.9921",
      "volume": "5355613",
      "turnover": "165979071.82",
      "trades": "2065"
    },
    {
      "date": "2024-08-23",
      "bid": "31.21",
      "ask": "31.22",
      "open": "31.02",
      "high": "31.27",
      "low": "30.87",
      "close": "31.27",
      "average": "31.2043",
      "volume": "7174620",
      "turnover": "223851778.58",
      "trades": "3066"
    },
    {
      "date": "2024-08-26",
      "bid": "31.27",
      "ask": "31.28",
      "open": "31.22",
      "high": "31.33",
      "low": "31.17",
      "close": "31.30",
      "average": "31.2708",
      "volume": "4646469",
      "turnover": "145294050.8",
      "trades": "2641"
    },
    {
      "date": "2024-08-27",
      "bid": "31.37",
      "ask": "31.39",
      "open": "31.31",
      "high": "31.55",
      "low": "31.23",
      "close": "31.40",
      "average": "31.4057",
      "volume": "4562030",
      "turnover": "143272267.85",
      "trades": "2866"
    },
    {
      "date": "2024-08-28",
      "bid": "31.42",
      "ask": "31.44",
      "open": "31.35",
      "high": "31.51",
      "low": "31.28",
      "close": "31.51",
      "average": "31.4538",
      "volume": "5327744",
      "turnover": "167552763.22",
      "trades": "2227"
    },
    {
      "date": "2024-08-29",
      "bid": "31.44",
      "ask": "31.46",
      "open": "31.51",
      "high": "31.64",
      "low": "31.32",
      "close": "31.39",
      "average": "31.4611",
      "volume": "5937019",
      "turnover": "186807982.66",
      "trades": "2968"
    },
    {
      "date": "2024-08-30",
      "bid": "31.79",
      "ask": "31.81",
      "open": "31.40",
      "high": "31.89",
      "low": "31.40",
      "close": "31.84",
      "average": "31.8145",
      "volume": "13105127",
      "turnover": "416923060.06",
      "trades": "3617"
    },
    {
      "date": "2024-09-02",
      "bid": "32.32",
      "ask": "32.33",
      "open": "31.85",
      "high": "32.36",
      "low": "31.85",
      "close": "32.36",
      "average": "32.2366",
      "volume": "7543411",
      "turnover": "243111917.63",
      "trades": "3294"
    },
    {
      "date": "2024-09-03",
      "bid": "32.59",
      "ask": "32.61",
      "open": "32.50",
      "high": "32.81",
      "low": "32.22",
      "close": "32.62",
      "average": "32.5695",
      "volume": "8378486",
      "turnover": "272865767.66",
      "trades": "4272"
    },
    {
      "date": "2024-09-04",
      "bid": "32.66",
      "ask": "32.68",
      "open": "32.29",
      "high": "32.79",
      "low": "31.70",
      "close": "32.76",
      "average": "32.4677",
      "volume": "16150517",
      "turnover": "524176293.34",
      "trades": "9098"
    },
    {
      "date": "2024-09-05",
      "bid": "33.22",
      "ask": "33.23",
      "open": "32.66",
      "high": "33.34",
      "low": "32.40",
      "close": "33.34",
      "average": "33.0585",
      "volume": "11593115",
      "turnover": "383234943.68",
      "trades": "6171"
    },
    {
      "date": "2024-09-06",
      "bid": "33.24",
      "ask": "33.27",
      "open": "33.28",
      "high": "33.53",
      "low": "33.22",
      "close": "33.33",
      "average": "33.3531",
      "volume": "10740207",
      "turnover": "358214558.89",
      "trades": "6316"
    },
    {
      "date": "2024-09-09",
      "bid": "33.78",
      "ask": "33.80",
      "open": "33.31",
      "high": "33.84",
      "low": "33.26",
      "close": "33.73",
      "average": "33.6347",
      "volume": "7436707",
      "turnover": "250077684.83",
      "trades": "3820"
    },
    {
      "date": "2024-09-10",
      "bid": "33.59",
      "ask": "33.61",
      "open": "33.76",
      "high": "33.88",
      "low": "33.55",
      "close": "33.61",
      "average": "33.6674",
      "volume": "6768652",
      "turnover": "227883285",
      "trades": "3061"
    },
    {
      "date": "2024-09-11",
      "bid": "33.53",
      "ask": "33.55",
      "open": "33.59",
      "high": "33.59",
      "low": "33.02",
      "close": "33.54",
      "average": "33.4312",
      "volume": "7350934",
      "turnover": "245745825.09",
      "trades": "3561"
    },
    {
      "date": "2024-09-12",
      "bid": "33.05",
      "ask": "33.06",
      "open": "33.54",
      "high": "33.59",
      "low": "33.02",
      "close": "33.02",
      "average": "33.1283",
      "volume": "7110605",
      "turnover": "235564226.54",
      "trades": "3634"
    },
    {
      "date": "2024-09-13",
      "bid": "32.97",
      "ask": "32.99",
      "open": "33.07",
      "high": "33.27",
      "low": "32.92",
      "close": "32.99",
      "average": "33.0599",
      "volume": "6463748",
      "turnover": "213696245.61",
      "trades": "2998"
    },
    {
      "date": "2024-09-16",
      "bid": "33.15",
      "ask": "33.17",
      "open": "32.83",
      "high": "33.19",
      "low": "32.76",
      "close": "33.19",
      "average": "33.1221",
      "volume": "5110670",
      "turnover": "169270308.69",
      "trades": "2869"
    },
    {
      "date": "2024-09-17",
      "bid": "33.54",
      "ask": "33.55",
      "open": "33.56",
      "high": "33.97",
      "low": "33.42",
      "close": "33.60",
      "average": "33.6471",
      "volume": "9438422",
      "turnover": "317599918.41",
      "trades": "4735"
    },
    {
      "date": "2024-09-18",
      "bid": "33.55",
      "ask": "33.57",
      "open": "33.60",
      "high": "33.80",
      "low": "33.48",
      "close": "33.57",
      "average": "33.5981",
      "volume": "7099885",
      "turnover": "238570410.53",
      "trades": "2604"
    },
    {
      "date": "2024-09-19",
      "bid": "33.38",
      "ask": "33.40",
      "open": "33.57",
      "high": "33.76",
      "low": "33.21",
      "close": "33.38",
      "average": "33.4008",
      "volume": "8642983",
      "turnover": "288691627.52",
      "trades": "4611"
    },
    {
      "date": "2024-09-20",
      "bid": "33.78",
      "ask": "33.81",
      "open": "33.37",
      "high": "33.85",
      "low": "33.36",
      "close": "33.85",
      "average": "33.7893",
      "volume": "16681166",
      "turnover": "563619500.01",
      "trades": "4372"
    },
    {
      "date": "2024-09-23",
      "bid": "33.81",
      "ask": "33.83",
      "open": "33.83",
      "high": "34.12",
      "low": "33.75",
      "close": "33.79",
      "average": "33.8608",
      "volume": "6575104",
      "turnover": "222659734.86",
      "trades": "3015"
    },
    {
      "date": "2024-09-24",
      "bid": "33.82",
      "ask": "33.84",
      "open": "33.71",
      "high": "33.85",
      "low": "33.44",
      "close": "33.80",
      "average": "33.701",
      "volume": "6156354",
      "turnover": "207448529.79",
      "trades": "3435"
    },
    {
      "date": "2024-09-25",
      "bid": "34.22",
      "ask": "34.23",
      "open": "33.80",
      "high": "34.32",
      "low": "33.70",
      "close": "34.21",
      "average": "34.1322",
      "volume": "6908691",
      "turnover": "235830706.4",
      "trades": "3660"
    },
    {
      "date": "2024-09-26",
      "bid": "33.83",
      "ask": "33.85",
      "open": "34.31",
      "high": "34.35",
      "low": "33.66",
      "close": "33.82",
      "average": "33.957",
      "volume": "12306285",
      "turnover": "417953054.96",
      "trades": "6697"
    },
    {
      "date": "2024-09-27",
      "bid": "32.66",
      "ask": "32.68",
      "open": "33.54",
      "high": "33.69",
      "low": "32.62",
      "close": "32.62",
      "average": "32.8544",
      "volume": "13295434",
      "turnover": "437013324.2",
      "trades": "6958"
    },
    {
      "date": "2024-09-30",
      "bid": "32.91",
      "ask": "32.93",
      "open": "32.67",
      "high": "33.12",
      "low": "32.67",
      "close": "32.84",
      "average": "32.8713",
      "volume": "9185725",
      "turnover": "301963898.26",
      "trades": "4046"
    },
    {
      "date": "2024-10-01",
      "bid": "32.84",
      "ask": "32.85",
      "open": "32.86",
      "high": "32.89",
      "low": "32.46",
      "close": "32.83",
      "average": "32.721",
      "volume": "9314477",
      "turnover": "304766464.1",
      "trades": "5089"
    },
    {
      "date": "2024-10-02",
      "bid": "32.81",
      "ask": "32.83",
      "open": "32.95",
      "high": "33.25",
      "low": "32.58",
      "close": "32.87",
      "average": "32.885",
      "volume": "6815612",
      "turnover": "224150926.52",
      "trades": "4388"
    },
    {
      "date": "2024-10-03",
      "bid": "32.36",
      "ask": "32.38",
      "open": "32.51",
      "high": "32.73",
      "low": "32.26",
      "close": "32.40",
      "average": "32.4426",
      "volume": "7642952",
      "turnover": "247952649.79",
      "trades": "4311"
    },
    {
      "date": "2024-10-04",
      "bid": "32.54",
      "ask": "32.55",
      "open": "32.50",
      "high": "32.81",
      "low": "32.27",
      "close": "32.54",
      "average": "32.5491",
      "volume": "5608108",
      "turnover": "182538449.02",
      "trades": "2861"
    },
    {
      "date": "2024-10-07",
      "bid": "32.42",
      "ask": "32.45",
      "open": "32.54",
      "high": "32.64",
      "low": "32.35",
      "close": "32.47",
      "average": "32.4869",
      "volume": "5640987",
      "turnover": "183262644.99",
      "trades": "2939"
    },
    {
      "date": "2024-10-08",
      "bid": "32.66",
      "ask": "32.68",
      "open": "32.61",
      "high": "32.76",
      "low": "32.42",
      "close": "32.76",
      "average": "32.6857",
      "volume": "9596606",
      "turnover": "313617947.79",
      "trades": "3810"
    },
    {
      "date": "2024-10-09",
      "bid": "32.72",
      "ask": "32.73",
      "open": "32.76",
      "high": "32.99",
      "low": "32.60",
      "close": "32.76",
      "average": "32.7509",
      "volume": "7454634",
      "turnover": "244143843.03",
      "trades": "3062"
    },
    {
      "date": "2024-10-10",
      "bid": "32.59",
      "ask": "32.60",
      "open": "32.80",
      "high": "32.99",
      "low": "32.55",
      "close": "32.68",
      "average": "32.6939",
      "volume": "4810792",
      "turnover": "157311509.5",
      "trades": "2634"
    },
    {
      "date": "2024-10-11",
      "bid": "32.20",
      "ask": "32.22",
      "open": "32.58",
      "high": "32.62",
      "low": "32.14",
      "close": "32.16",
      "average": "32.25",
      "volume": "6026295",
      "turnover": "194354414.51",
      "trades": "3044"
    },
    {
      "date": "2024-10-14",
      "bid": "32.28",
      "ask": "32.30",
      "open": "32.17",
      "high": "32.37",
      "low": "32.09",
      "close": "32.30",
      "average": "32.2769",
      "volume": "4976330",
      "turnover": "160621435.24",
      "trades": "2701"
    },
    {
      "date": "2024-10-15",
      "bid": "32.52",
      "ask": "32.54",
      "open": "32.46",
      "high": "32.77",
      "low": "32.08",
      "close": "32.45",
      "average": "32.4455",
      "volume": "10174410",
      "turnover": "330119016.72",
      "trades": "3836"
    },
    {
      "date": "2024-10-16",
      "bid": "32.37",
      "ask": "32.39",
      "open": "32.45",
      "high": "32.61",
      "low": "32.07",
      "close": "32.47",
      "average": "32.3582",
      "volume": "7176052",
      "turnover": "232190284",
      "trades": "4399"
    },
    {
      "date": "2024-10-17",
      "bid": "32.19",
      "ask": "32.20",
      "open": "32.52",
      "high": "32.59",
      "low": "32.13",
      "close": "32.23",
      "average": "32.2622",
      "volume": "6983098",
      "turnover": "225282537.78",
      "trades": "2996"
    },
    {
      "date": "2024-10-18",
      "bid": "32.13",
      "ask": "32.14",
      "open": "32.16",
      "high": "32.19",
      "low": "31.89",
      "close": "32.14",
      "average": "32.0931",
      "volume": "5879836",
      "turnover": "188700497.26",
      "trades": "3606"
    },
    {
      "date": "2024-10-21",
      "bid": "31.87",
      "ask": "31.88",
      "open": "32.08",
      "high": "32.13",
      "low": "31.85",
      "close": "31.91",
      "average": "31.9672",
      "volume": "5106093",
      "turnover": "166759158.91",
      "trades": "2634"
    },
    {
      "date": "2024-10-22",
      "bid": "31.38",
      "ask": "31.39",
      "open": "31.85",
      "high": "31.86",
      "low": "31.33",
      "close": "31.39",
      "average": "31.445",
      "volume": "8634856",
      "turnover": "271525315.45",
      "trades": "4461"
    },
    {
      "date": "2024-10-23",
      "bid": "31.30",
      "ask": "31.31",
      "open": "31.39",
      "high": "31.50",
      "low": "31.06",
      "close": "31.40",
      "average": "31.3257",
      "volume": "9537236",
      "turnover": "298698499.72",
      "trades": "4286"
    },
    {
      "date": "2024-10-24",
      "bid": "31.96",
      "ask": "31.97",
      "open": "32.57",
      "high": "32.65",
      "low": "31.85",
      "close": "31.93",
      "average": "32.1438",
      "volume": "12463222",
      "turnover": "400780986.66",
      "trades": "5766"
    },
    {
      "date": "2024-10-25",
      "bid": "32.05",
      "ask": "32.07",
      "open": "31.90",
      "high": "32.46",
      "low": "31.90",
      "close": "32.10",
      "average": "32.1479",
      "volume": "8024129",
      "turnover": "257911811.39",
      "trades": "4001"
    },
    {
      "date": "2024-10-28",
      "bid": "32.39",
      "ask": "32.41",
      "open": "32.43",
      "high": "32.45",
      "low": "32.06",
      "close": "32.31",
      "average": "32.2628",
      "volume": "7164221",
      "turnover": "231142879.9",
      "trades": "3909"
    },
    {
      "date": "2024-10-29",
      "bid": "32.40",
      "ask": "32.41",
      "open": "32.39",
      "high": "32.62",
      "low": "32.27",
      "close": "32.44",
      "average": "32.4603",
      "volume": "8301777",
      "turnover": "269491156.89",
      "trades": "3951"
    },
    {
      "date": "2024-10-30",
      "bid": "31.14",
      "ask": "31.15",
      "open": "31.95",
      "high": "32.03",
      "low": "31.11",
      "close": "31.15",
      "average": "31.3308",
      "volume": "8966391",
      "turnover": "280949290.06",
      "trades": "4702"
    },
    {
      "date": "2024-10-31",
      "bid": "30.92",
      "ask": "30.93",
      "open": "31.03",
      "high": "31.07",
      "low": "30.73",
      "close": "30.96",
      "average": "30.9262",
      "volume": "10284714",
      "turnover": "318034408.25",
      "trades": "3652"
    },
    {
      "date": "2024-11-01",
      "bid": "32.12",
      "ask": "32.13",
      "open": "31.01",
      "high": "32.20",
      "low": "30.99",
      "close": "32.19",
      "average": "31.8316",
      "volume": "6824718",
      "turnover": "217203251.91",
      "trades": "3677"
    },
    {
      "date": "2024-11-04",
      "bid": "32.08",
      "ask": "32.09",
      "open": "32.18",
      "high": "32.34",
      "low": "31.87",
      "close": "32.05",
      "average": "32.0639",
      "volume": "8802417",
      "turnover": "282241898.77",
      "trades": "4260"
    },
    {
      "date": "2024-11-05",
      "bid": "31.81",
      "ask": "31.83",
      "open": "32.02",
      "high": "32.29",
      "low": "31.68",
      "close": "31.83",
      "average": "31.9047",
      "volume": "6096465",
      "turnover": "194508172.98",
      "trades": "4298"
    },
    {
      "date": "2024-11-06",
      "bid": "30.90",
      "ask": "30.93",
      "open": "31.70",
      "high": "31.70",
      "low": "30.85",
      "close": "30.85",
      "average": "31.0432",
      "volume": "9365863",
      "turnover": "290816620.72",
      "trades": "6971"
    },
    {
      "date": "2024-11-07",
      "bid": "30.75",
      "ask": "30.77",
      "open": "30.85",
      "high": "31.23",
      "low": "30.71",
      "close": "30.77",
      "average": "30.8288",
      "volume": "7348959",
      "turnover": "226569178.14",
      "trades": "4569"
    },
    {
      "date": "2024-11-08",
      "bid": "30.68",
      "ask": "30.70",
      "open": "30.77",
      "high": "30.97",
      "low": "30.51",
      "close": "30.74",
      "average": "30.685",
      "volume": "7287259",
      "turnover": "223600647.69",
      "trades": "5208"
    },
    {
      "date": "2024-11-11",
      "bid": "30.59",
      "ask": "30.61",
      "open": "30.88",
      "high": "30.93",
      "low": "30.44",
      "close": "30.64",
      "average": "30.6751",
      "volume": "6419919",
      "turnover": "196945859.52",
      "trades": "4309"
    },
    {
      "date": "2024-11-12",
      "bid": "30.08",
      "ask": "30.09",
      "open": "30.59",
      "high": "30.61",
      "low": "30.08",
      "close": "30.08",
      "average": "30.1782",
      "volume": "8976201",
      "turnover": "270963089.38",
      "trades": "5129"
    },
    {
      "date": "2024-11-13",
      "bid": "30.36",
      "ask": "30.38",
      "open": "30.09",
      "high": "30.64",
      "low": "30.07",
      "close": "30.46",
      "average": "30.4547",
      "volume": "9041124",
      "turnover": "275350361.85",
      "trades": "4359"
    },
    {
      "date": "2024-11-14",
      "bid": "30.76",
      "ask": "30.78",
      "open": "30.59",
      "high": "30.85",
      "low": "30.18",
      "close": "30.85",
      "average": "30.7097",
      "volume": "9641177",
      "turnover": "296070041.14",
      "trades": "4555"
    },
    {
      "date": "2024-11-15",
      "bid": "30.61",
      "ask": "30.63",
      "open": "30.74",
      "high": "30.90",
      "low": "30.44",
      "close": "30.60",
      "average": "30.605",
      "volume": "10964639",
      "turnover": "335600503.01",
      "trades": "3828"
    },
    {
      "date": "2024-11-18",
      "bid": "30.79",
      "ask": "30.80",
      "open": "30.74",
      "high": "30.92",
      "low": "30.56",
      "close": "30.83",
      "average": "30.7715",
      "volume": "6076104",
      "turnover": "187130451.8",
      "trades": "3591"
    },
    {
      "date": "2024-11-19",
      "bid": "31.44",
      "ask": "31.46",
      "open": "31.25",
      "high": "31.78",
      "low": "30.96",
      "close": "31.33",
      "average": "31.3247",
      "volume": "12111316",
      "turnover": "379411832.68",
      "trades": "4669"
    },
    {
      "date": "2024-11-20",
      "bid": "31.46",
      "ask": "31.48",
      "open": "31.33",
      "high": "31.52",
      "low": "31.23",
      "close": "31.45",
      "average": "31.4179",
      "volume": "6583040",
      "turnover": "206826256.36",
      "trades": "2676"
    },
    {
      "date": "2024-11-21",
      "bid": "31.34",
      "ask": "31.36",
      "open": "31.45",
      "high": "31.46",
      "low": "31.12",
      "close": "31.28",
      "average": "31.3071",
      "volume": "5975688",
      "turnover": "187088749.85",
      "trades": "2520"
    },
    {
      "date": "2024-11-22",
      "bid": "31.70",
      "ask": "31.71",
      "open": "31.25",
      "high": "31.74",
      "low": "31.25",
      "close": "31.68",
      "average": "31.6567",
      "volume": "6634847",
      "turnover": "210037189.04",
      "trades": "2290"
    },
    {
      "date": "2024-11-25",
      "bid": "31.71",
      "ask": "31.73",
      "open": "31.71",
      "high": "31.82",
      "low": "31.48",
      "close": "31.82",
      "average": "31.7848",
      "volume": "17651459",
      "turnover": "561031466.66",
      "trades": "3617"
    },
    {
      "date": "2024-11-26",
      "bid": "31.60",
      "ask": "31.62",
      "open": "31.78",
      "high": "31.86",
      "low": "31.51",
      "close": "31.62",
      "average": "31.6272",
      "volume": "5770199",
      "turnover": "182488372.38",
      "trades": "2941"
    },
    {
      "date": "2024-11-27",
      "bid": "31.84",
      "ask": "31.85",
      "open": "31.62",
      "high": "31.93",
      "low": "31.51",
      "close": "31.93",
      "average": "31.8506",
      "volume": "6227440",
      "turnover": "198338565.12",
      "trades": "2909"
    },
    {
      "date": "2024-11-28",
      "bid": "32.10",
      "ask": "32.11",
      "open": "31.90",
      "high": "32.16",
      "low": "31.81",
      "close": "32.16",
      "average": "32.0845",
      "volume": "4497546",
      "turnover": "144296533.63",
      "trades": "2252"
    },
    {
      "date": "2024-11-29",
      "bid": "31.95",
      "ask": "31.97",
      "open": "32.04",
      "high": "32.19",
      "low": "31.81",
      "close": "31.95",
      "average": "31.9622",
      "volume": "7528027",
      "turnover": "240612052.88",
      "trades": "2935"
    },
    {
      "date": "2024-12-02",
      "bid": "31.82",
      "ask": "31.84",
      "open": "31.80",
      "high": "32.07",
      "low": "31.65",
      "close": "31.80",
      "average": "31.8217",
      "volume": "7961519",
      "turnover": "253391193.83",
      "trades": "4368"
    },
    {
      "date": "2024-12-03",
      "bid": "31.83",
      "ask": "31.85",
      "open": "31.68",
      "high": "31.95",
      "low": "31.55",
      "close": "31.88",
      "average": "31.8126",
      "volume": "7164890",
      "turnover": "227906701.65",
      "trades": "3354"
    },
    {
      "date": "2024-12-04",
      "bid": "31.66",
      "ask": "31.67",
      "open": "31.81",
      "high": "31.81",
      "low": "31.49",
      "close": "31.67",
      "average": "31.6566",
      "volume": "8021351",
      "turnover": "253912540.72",
      "trades": "3748"
    },
    {
      "date": "2024-12-05",
      "bid": "31.83",
      "ask": "31.85",
      "open": "31.66",
      "high": "31.87",
      "low": "31.64",
      "close": "31.85",
      "average": "31.7783",
      "volume": "7191382",
      "turnover": "228528258.96",
      "trades": "3604"
    },
    {
      "date": "2024-12-06",
      "bid": "31.88",
      "ask": "31.89",
      "open": "31.90",
      "high": "32.04",
      "low": "31.75",
      "close": "31.81",
      "average": "31.8596",
      "volume": "5237805",
      "turnover": "166879322.94",
      "trades": "2776"
    },
    {
      "date": "2024-12-09",
      "bid": "31.47",
      "ask": "31.48",
      "open": "31.83",
      "high": "31.92",
      "low": "31.38",
      "close": "31.48",
      "average": "31.5261",
      "volume": "7157207",
      "turnover": "225649291.4",
      "trades": "2959"
    },
    {
      "date": "2024-12-10",
      "bid": "31.09",
      "ask": "31.10",
      "open": "31.32",
      "high": "31.52",
      "low": "30.93",
      "close": "31.05",
      "average": "31.1138",
      "volume": "6417311",
      "turnover": "199698250.67",
      "trades": "3156"
    },
    {
      "date": "2024-12-11",
      "bid": "30.83",
      "ask": "30.85",
      "open": "31.05",
      "high": "31.20",
      "low": "30.72",
      "close": "30.80",
      "average": "30.8687",
      "volume": "7022471",
      "turnover": "216792940.38",
      "trades": "2835"
    },
    {
      "date": "2024-12-12",
      "bid": "30.51",
      "ask": "30.53",
      "open": "30.78",
      "high": "30.81",
      "low": "30.41",
      "close": "30.55",
      "average": "30.5466",
      "volume": "7480132",
      "turnover": "228489272.43",
      "trades": "3423"
    },
    {
      "date": "2024-12-13",
      "bid": "30.53",
      "ask": "30.55",
      "open": "30.56",
      "high": "30.66",
      "low": "30.47",
      "close": "30.61",
      "average": "30.5872",
      "volume": "5364154",
      "turnover": "164072485.25",
      "trades": "2544"
    },
    {
      "date": "2024-12-16",
      "bid": "30.46",
      "ask": "30.48",
      "open": "30.56",
      "high": "30.58",
      "low": "30.36",
      "close": "30.46",
      "average": "30.4633",
      "volume": "7868895",
      "turnover": "239715482",
      "trades": "3246"
    },
    {
      "date": "2024-12-17",
      "bid": "30.40",
      "ask": "30.41",
      "open": "30.22",
      "high": "30.67",
      "low": "30.21",
      "close": "30.42",
      "average": "30.4381",
      "volume": "11487125",
      "turnover": "349641810.26",
      "trades": "4328"
    },
    {
      "date": "2024-12-18",
      "bid": "30.39",
      "ask": "30.41",
      "open": "30.34",
      "high": "30.49",
      "low": "30.23",
      "close": "30.38",
      "average": "30.3769",
      "volume": "5499377",
      "turnover": "167056567.19",
      "trades": "3389"
    },
    {
      "date": "2024-12-19",
      "bid": "30.22",
      "ask": "30.23",
      "open": "30.30",
      "high": "30.56",
      "low": "30.07",
      "close": "30.26",
      "average": "30.2565",
      "volume": "8292780",
      "turnover": "250872957.61",
      "trades": "4841"
    },
    {
      "date": "2024-12-20",
      "bid": "30.06",
      "ask": "30.08",
      "open": "30.23",
      "high": "30.23",
      "low": "29.60",
      "close": "30.18",
      "average": "30.1009",
      "volume": "27067871",
      "turnover": "814567067.45",
      "trades": "7425"
    },
    {
      "date": "2024-12-23",
      "bid": "30.38",
      "ask": "30.39",
      "open": "30.17",
      "high": "30.52",
      "low": "29.98",
      "close": "30.39",
      "average": "30.3399",
      "volume": "5546873",
      "turnover": "168300913.94",
      "trades": "3650"
    },
    {
      "date": "2024-12-27",
      "bid": "30.67",
      "ask": "30.68",
      "open": "30.39",
      "high": "30.78",
      "low": "30.25",
      "close": "30.78",
      "average": "30.6647",
      "volume": "5824385",
      "turnover": "178597242.31",
      "trades": "3317"
    },
    {
      "date": "2024-12-30",
      "bid": "30.57",
      "ask": "30.59",
      "open": "30.68",
      "high": "30.85",
      "low": "30.53",
      "close": "30.67",
      "average": "30.6793",
      "volume": "7317698",
      "turnover": "224502046.01",
      "trades": "3644"
    },
    {
      "date": "2025-01-02",
      "bid": "31.15",
      "ask": "31.16",
      "open": "30.82",
      "high": "31.21",
      "low": "30.68",
      "close": "31.19",
      "average": "31.0611",
      "volume": "6178412",
      "turnover": "191894443.76",
      "trades": "3196"
    },
    {
      "date": "2025-01-03",
      "bid": "31.10",
      "ask": "31.11",
      "open": "31.21",
      "high": "31.43",
      "low": "31.09",
      "close": "31.11",
      "average": "31.1726",
      "volume": "5508350",
      "turnover": "171718643.72",
      "trades": "2267"
    },
    {
      "date": "2025-01-07",
      "bid": "30.71",
      "ask": "30.73",
      "open": "31.01",
      "high": "31.10",
      "low": "30.40",
      "close": "30.70",
      "average": "30.7422",
      "volume": "7784762",
      "turnover": "239329792.82",
      "trades": "4593"
    },
    {
      "date": "2025-01-08",
      "bid": "30.62",
      "ask": "30.63",
      "open": "30.66",
      "high": "30.84",
      "low": "30.30",
      "close": "30.57",
      "average": "30.5435",
      "volume": "7608586",
      "turnover": "232391163.77",
      "trades": "3946"
    },
    {
      "date": "2025-01-09",
      "bid": "30.67",
      "ask": "30.68",
      "open": "30.60",
      "high": "30.77",
      "low": "30.37",
      "close": "30.68",
      "average": "30.6473",
      "volume": "6373592",
      "turnover": "195333300.11",
      "trades": "2561"
    },
    {
      "date": "2025-01-10",
      "bid": "30.31",
      "ask": "30.32",
      "open": "30.62",
      "high": "30.67",
      "low": "30.23",
      "close": "30.28",
      "average": "30.3631",
      "volume": "7929294",
      "turnover": "240768487.72",
      "trades": "3386"
    },
    {
      "date": "2025-01-13",
      "bid": "30.44",
      "ask": "30.45",
      "open": "30.25",
      "high": "30.67",
      "low": "30.21",
      "close": "30.47",
      "average": "30.4849",
      "volume": "5152924",
      "turnover": "157086553.93",
      "trades": "2888"
    },
    {
      "date": "2025-01-14",
      "bid": "30.22",
      "ask": "30.24",
      "open": "30.47",
      "high": "30.47",
      "low": "30.06",
      "close": "30.20",
      "average": "30.2313",
      "volume": "7689475",
      "turnover": "232468851.61",
      "trades": "3080"
    },
    {
      "date": "2025-01-15",
      "bid": "30.69",
      "ask": "30.71",
      "open": "30.31",
      "high": "30.72",
      "low": "30.30",
      "close": "30.69",
      "average": "30.5889",
      "volume": "7825026",
      "turnover": "239353593.86",
      "trades": "3959"
    },
    {
      "date": "2025-01-16",
      "bid": "31.14",
      "ask": "31.18",
      "open": "30.69",
      "high": "31.20",
      "low": "30.44",
      "close": "31.18",
      "average": "30.8824",
      "volume": "9284457",
      "turnover": "286742173.51",
      "trades": "3749"
    },
    {
      "date": "2025-01-17",
      "bid": "31.60",
      "ask": "31.62",
      "open": "31.15",
      "high": "31.72",
      "low": "31.10",
      "close": "31.57",
      "average": "31.5475",
      "volume": "11919789",
      "turnover": "376040070.54",
      "trades": "5732"
    },
    {
      "date": "2025-01-20",
      "bid": "31.38",
      "ask": "31.39",
      "open": "31.60",
      "high": "31.65",
      "low": "31.31",
      "close": "31.33",
      "average": "31.3921",
      "volume": "5106567",
      "turnover": "160330130.34",
      "trades": "2690"
    },
    {
      "date": "2025-01-21",
      "bid": "31.48",
      "ask": "31.51",
      "open": "31.33",
      "high": "31.55",
      "low": "31.23",
      "close": "31.55",
      "average": "31.458",
      "volume": "5713681",
      "turnover": "179736165.75",
      "trades": "3261"
    },
    {
      "date": "2025-01-22",
      "bid": "31.12",
      "ask": "31.14",
      "open": "31.51",
      "high": "31.57",
      "low": "31.06",
      "close": "31.16",
      "average": "31.2098",
      "volume": "6657260",
      "turnover": "207769079.86",
      "trades": "3388"
    },
    {
      "date": "2025-01-23",
      "bid": "31.62",
      "ask": "31.63",
      "open": "31.21",
      "high": "31.63",
      "low": "31.15",
      "close": "31.63",
      "average": "31.5524",
      "volume": "9107447",
      "turnover": "287347600.56",
      "trades": "4015"
    },
    {
      "date": "2025-01-24",
      "bid": "31.33",
      "ask": "31.35",
      "open": "31.62",
      "high": "31.66",
      "low": "31.23",
      "close": "31.36",
      "average": "31.4026",
      "volume": "7373555",
      "turnover": "231562099.78",
      "trades": "4420"
    },
    {
      "date": "2025-01-27",
      "bid": "31.84",
      "ask": "31.85",
      "open": "31.33",
      "high": "32.02",
      "low": "31.19",
      "close": "31.84",
      "average": "31.8444",
      "volume": "7411144",
      "turnover": "236001957.73",
      "trades": "3942"
    },
    {
      "date": "2025-01-28",
      "bid": "32.18",
      "ask": "32.19",
      "open": "31.75",
      "high": "32.34",
      "low": "31.70",
      "close": "32.13",
      "average": "32.1178",
      "volume": "7801606",
      "turnover": "250564164.41",
      "trades": "4053"
    },
    {
      "date": "2025-01-29",
      "bid": "32.34",
      "ask": "32.36",
      "open": "31.85",
      "high": "32.48",
      "low": "31.85",
      "close": "32.41",
      "average": "32.3219",
      "volume": "9645645",
      "turnover": "311733365.51",
      "trades": "4553"
    },
    {
      "date": "2025-01-30",
      "bid": "31.70",
      "ask": "31.72",
      "open": "30.96",
      "high": "31.91",
      "low": "30.75",
      "close": "31.72",
      "average": "31.5059",
      "volume": "26941225",
      "turnover": "848311088.5",
      "trades": "12696"
    },
    {
      "date": "2025-01-31",
      "bid": "32.64",
      "ask": "32.67",
      "open": "31.59",
      "high": "32.89",
      "low": "31.49",
      "close": "32.63",
      "average": "32.5174",
      "volume": "13475934",
      "turnover": "438100292.59",
      "trades": "7009"
    },
    {
      "date": "2025-02-03",
      "bid": "32.69",
      "ask": "32.70",
      "open": "32.41",
      "high": "32.83",
      "low": "32.40",
      "close": "32.62",
      "average": "32.6347",
      "volume": "13344620",
      "turnover": "435508846.21",
      "trades": "6765"
    },
    {
      "date": "2025-02-04",
      "bid": "32.78",
      "ask": "32.79",
      "open": "32.60",
      "high": "32.84",
      "low": "32.42",
      "close": "32.78",
      "average": "32.7214",
      "volume": "7812812",
      "turnover": "255650607.73",
      "trades": "4950"
    },
    {
      "date": "2025-02-05",
      "bid": "33.51",
      "ask": "33.53",
      "open": "32.80",
      "high": "33.57",
      "low": "32.61",
      "close": "33.55",
      "average": "33.3774",
      "volume": "14684161",
      "turnover": "489868344.48",
      "trades": "5904"
    },
    {
      "date": "2025-02-06",
      "bid": "33.36",
      "ask": "33.38",
      "open": "32.97",
      "high": "33.66",
      "low": "32.97",
      "close": "33.50",
      "average": "33.4384",
      "volume": "11835289",
      "turnover": "395731186.76",
      "trades": "4838"
    },
    {
      "date": "2025-02-07",
      "bid": "33.40",
      "ask": "33.42",
      "open": "33.46",
      "high": "33.65",
      "low": "33.37",
      "close": "33.50",
      "average": "33.4999",
      "volume": "8813696",
      "turnover": "295261689.64",
      "trades": "3876"
    },
    {
      "date": "2025-02-10",
      "bid": "33.77",
      "ask": "33.79",
      "open": "33.50",
      "high": "34.12",
      "low": "33.50",
      "close": "33.74",
      "average": "33.8289",
      "volume": "9535254",
      "turnover": "322626729.72",
      "trades": "3939"
    },
    {
      "date": "2025-02-11",
      "bid": "33.82",
      "ask": "33.83",
      "open": "33.81",
      "high": "33.94",
      "low": "33.70",
      "close": "33.80",
      "average": "33.7994",
      "volume": "6143604",
      "turnover": "207626271.39",
      "trades": "2662"
    },
    {
      "date": "2025-02-12",
      "bid": "34.02",
      "ask": "34.04",
      "open": "33.90",
      "high": "34.16",
      "low": "33.81",
      "close": "34.07",
      "average": "34.0112",
      "volume": "9340968",
      "turnover": "317717299.31",
      "trades": "5233"
    },
    {
      "date": "2025-02-13",
      "bid": "34.08",
      "ask": "34.09",
      "open": "34.07",
      "high": "34.18",
      "low": "33.87",
      "close": "34.05",
      "average": "34.0564",
      "volume": "7767368",
      "turnover": "264528777.58",
      "trades": "4251"
    },
    {
      "date": "2025-02-14",
      "bid": "33.74",
      "ask": "33.75",
      "open": "34.05",
      "high": "34.05",
      "low": "33.56",
      "close": "33.83",
      "average": "33.7684",
      "volume": "6070612",
      "turnover": "204984177.43",
      "trades": "3801"
    },
    {
      "date": "2025-02-17",
      "bid": "33.86",
      "ask": "33.87",
      "open": "33.75",
      "high": "33.93",
      "low": "33.75",
      "close": "33.87",
      "average": "33.8522",
      "volume": "3554277",
      "turnover": "120319391",
      "trades": "2145"
    },
    {
      "date": "2025-02-18",
      "bid": "33.91",
      "ask": "33.92",
      "open": "33.87",
      "high": "33.96",
      "low": "33.68",
      "close": "33.88",
      "average": "33.8625",
      "volume": "7411268",
      "turnover": "250959434.28",
      "trades": "2858"
    },
    {
      "date": "2025-02-19",
      "bid": "33.71",
      "ask": "33.73",
      "open": "33.88",
      "high": "34.07",
      "low": "33.62",
      "close": "33.82",
      "average": "33.8335",
      "volume": "8826768",
      "turnover": "298606907.54",
      "trades": "3464"
    },
    {
      "date": "2025-02-20",
      "bid": "33.93",
      "ask": "33.95",
      "open": "33.80",
      "high": "34.03",
      "low": "33.80",
      "close": "33.94",
      "average": "33.9332",
      "volume": "6428342",
      "turnover": "218134265.75",
      "trades": "2733"
    },
    {
      "date": "2025-02-21",
      "bid": "34.05",
      "ask": "34.06",
      "open": "33.89",
      "high": "34.16",
      "low": "33.83",
      "close": "34.06",
      "average": "34.0384",
      "volume": "11187814",
      "turnover": "380806651.79",
      "trades": "4760"
    },
    {
      "date": "2025-02-24",
      "bid": "34.75",
      "ask": "34.77",
      "open": "34.10",
      "high": "34.76",
      "low": "34.10",
      "close": "34.70",
      "average": "34.5905",
      "volume": "10774889",
      "turnover": "372545907.76",
      "trades": "4661"
    },
    {
      "date": "2025-02-25",
      "bid": "34.79",
      "ask": "34.81",
      "open": "35.00",
      "high": "35.38",
      "low": "34.73",
      "close": "34.78",
      "average": "34.95",
      "volume": "18214600",
      "turnover": "636615431.07",
      "trades": "9581"
    },
    {
      "date": "2025-02-26",
      "bid": "34.91",
      "ask": "34.93",
      "open": "34.50",
      "high": "34.95",
      "low": "34.44",
      "close": "34.84",
      "average": "34.7389",
      "volume": "9701197",
      "turnover": "336945970.98",
      "trades": "5004"
    },
    {
      "date": "2025-02-27",
      "bid": "35.33",
      "ask": "35.35",
      "open": "34.84",
      "high": "35.37",
      "low": "34.78",
      "close": "35.26",
      "average": "35.2196",
      "volume": "10415617",
      "turnover": "366851649.13",
      "trades": "4169"
    },
    {
      "date": "2025-02-28",
      "bid": "35.02",
      "ask": "35.03",
      "open": "35.28",
      "high": "35.48",
      "low": "34.97",
      "close": "35.00",
      "average": "35.0351",
      "volume": "19256385",
      "turnover": "674654243.89",
      "trades": "4025"
    },
    {
      "date": "2025-03-03",
      "bid": "35.09",
      "ask": "35.11",
      "open": "34.99",
      "high": "35.22",
      "low": "34.55",
      "close": "34.99",
      "average": "34.9499",
      "volume": "11553582",
      "turnover": "403766736.53",
      "trades": "5924"
    },
    {
      "date": "2025-03-04",
      "bid": "35.08",
      "ask": "35.09",
      "open": "35.00",
      "high": "35.30",
      "low": "34.83",
      "close": "35.11",
      "average": "35.079",
      "volume": "10665085",
      "turnover": "374126237.31",
      "trades": "4813"
    },
    {
      "date": "2025-03-05",
      "bid": "34.61",
      "ask": "34.63",
      "open": "34.77",
      "high": "34.97",
      "low": "34.43",
      "close": "34.64",
      "average": "34.6482",
      "volume": "9538307",
      "turnover": "330486139.11",
      "trades": "4771"
    },
    {
      "date": "2025-03-06",
      "bid": "34.39",
      "ask": "34.40",
      "open": "34.67",
      "high": "34.80",
      "low": "34.11",
      "close": "34.38",
      "average": "34.3796",
      "volume": "13653744",
      "turnover": "469370262.85",
      "trades": "5902"
    },
    {
      "date": "2025-03-07",
      "bid": "34.93",
      "ask": "34.94",
      "open": "34.37",
      "high": "34.96",
      "low": "34.27",
      "close": "34.83",
      "average": "34.7692",
      "volume": "10645491",
      "turnover": "370134965.15",
      "trades": "4510"
    },
    {
      "date": "2025-03-10",
      "bid": "35.31",
      "ask": "35.33",
      "open": "34.83",
      "high": "35.43",
      "low": "34.83",
      "close": "35.32",
      "average": "35.2579",
      "volume": "7280314",
      "turnover": "256678774.98",
      "trades": "3603"
    },
    {
      "date": "2025-03-11",
      "bid": "35.70",
      "ask": "35.72",
      "open": "35.32",
      "high": "36.08",
      "low": "35.26",
      "close": "35.73",
      "average": "35.743",
      "volume": "15003254",
      "turnover": "536267559.83",
      "trades": "6550"
    },
    {
      "date": "2025-03-12",
      "bid": "35.60",
      "ask": "35.62",
      "open": "35.70",
      "high": "36.15",
      "low": "35.45",
      "close": "35.66",
      "average": "35.758",
      "volume": "11920406",
      "turnover": "426283127.85",
      "trades": "5566"
    },
    {
      "date": "2025-03-13",
      "bid": "35.92",
      "ask": "35.95",
      "open": "35.69",
      "high": "36.11",
      "low": "35.65",
      "close": "35.90",
      "average": "35.9072",
      "volume": "6736872",
      "turnover": "241894023.02",
      "trades": "3276"
    },
    {
      "date": "2025-03-14",
      "bid": "36.03",
      "ask": "36.05",
      "open": "35.83",
      "high": "36.28",
      "low": "35.72",
      "close": "36.00",
      "average": "36.0054",
      "volume": "6914646",
      "turnover": "248951390.77",
      "trades": "4366"
    },
    {
      "date": "2025-03-17",
      "bid": "35.61",
      "ask": "35.62",
      "open": "35.40",
      "high": "35.89",
      "low": "35.06",
      "close": "35.51",
      "average": "35.5842",
      "volume": "14510132",
      "turnover": "516333530.59",
      "trades": "7134"
    },
    {
      "date": "2025-03-18",
      "bid": "35.81",
      "ask": "35.83",
      "open": "35.62",
      "high": "36.02",
      "low": "35.41",
      "close": "35.89",
      "average": "35.7923",
      "volume": "8758657",
      "turnover": "313470172.77",
      "trades": "4183"
    },
    {
      "date": "2025-03-19",
      "bid": "35.51",
      "ask": "35.53",
      "open": "35.87",
      "high": "35.94",
      "low": "35.34",
      "close": "35.52",
      "average": "35.5675",
      "volume": "11635002",
      "turnover": "413821532.1",
      "trades": "5007"
    },
    {
      "date": "2025-03-20",
      "bid": "35.28",
      "ask": "35.29",
      "open": "35.48",
      "high": "35.61",
      "low": "35.11",
      "close": "35.33",
      "average": "35.319",
      "volume": "7853036",
      "turnover": "277349913.43",
      "trades": "3889"
    },
    {
      "date": "2025-03-21",
      "bid": "35.62",
      "ask": "35.64",
      "open": "35.38",
      "high": "35.76",
      "low": "35.22",
      "close": "35.75",
      "average": "35.716",
      "volume": "21765320",
      "turnover": "777338863.15",
      "trades": "5269"
    },
    {
      "date": "2025-03-24",
      "bid": "35.33",
      "ask": "35.34",
      "open": "35.70",
      "high": "35.75",
      "low": "35.29",
      "close": "35.29",
      "average": "35.4026",
      "volume": "6656760",
      "turnover": "235550015.21",
      "trades": "3173"
    },
    {
      "date": "2025-03-25",
      "bid": "35.52",
      "ask": "35.53",
      "open": "35.30",
      "high": "35.70",
      "low": "35.26",
      "close": "35.58",
      "average": "35.5565",
      "volume": "7020891",
      "turnover": "249628817.23",
      "trades": "3292"
    },
    {
      "date": "2025-03-26",
      "bid": "35.56",
      "ask": "35.58",
      "open": "35.61",
      "high": "35.65",
      "low": "35.40",
      "close": "35.64",
      "average": "35.5921",
      "volume": "7114115",
      "turnover": "253206373.3",
      "trades": "3608"
    },
    {
      "date": "2025-03-27",
      "bid": "35.59",
      "ask": "35.61",
      "open": "35.71",
      "high": "35.84",
      "low": "35.44",
      "close": "35.62",
      "average": "35.6257",
      "volume": "8513407",
      "turnover": "303302337.94",
      "trades": "3824"
    },
    {
      "date": "2025-03-28",
      "bid": "36.06",
      "ask": "36.07",
      "open": "35.78",
      "high": "36.16",
      "low": "35.66",
      "close": "36.04",
      "average": "35.998",
      "volume": "7479413",
      "turnover": "269240696.23",
      "trades": "3921"
    },
    {
      "date": "2025-03-31",
      "bid": "36.21",
      "ask": "36.22",
      "open": "36.23",
      "high": "36.37",
      "low": "35.89",
      "close": "36.29",
      "average": "36.2603",
      "volume": "12959459",
      "turnover": "469915477.12",
      "trades": "5816"
    },
    {
      "date": "2025-04-01",
      "bid": "36.46",
      "ask": "36.48",
      "open": "36.27",
      "high": "36.70",
      "low": "36.26",
      "close": "36.43",
      "average": "36.4339",
      "volume": "7592426",
      "turnover": "276621662.75",
      "trades": "3885"
    },
    {
      "date": "2025-04-02",
      "bid": "36.01",
      "ask": "36.03",
      "open": "36.43",
      "high": "36.45",
      "low": "35.83",
      "close": "36.07",
      "average": "36.0585",
      "volume": "10461752",
      "turnover": "377201302.2",
      "trades": "6243"
    },
    {
      "date": "2025-04-03",
      "bid": "36.73",
      "ask": "36.75",
      "open": "35.89",
      "high": "36.80",
      "low": "35.70",
      "close": "36.80",
      "average": "36.4938",
      "volume": "15487925",
      "turnover": "564881346.47",
      "trades": "7502"
    },
    {
      "date": "2025-04-04",
      "bid": "35.57",
      "ask": "35.60",
      "open": "36.99",
      "high": "37.17",
      "low": "35.55",
      "close": "35.61",
      "average": "36.1281",
      "volume": "20570178",
      "turnover": "743295791.37",
      "trades": "10667"
    },
    {
      "date": "2025-04-07",
      "bid": "33.80",
      "ask": "33.83",
      "open": "34.43",
      "high": "34.73",
      "low": "32.88",
      "close": "33.77",
      "average": "33.8839",
      "volume": "29836154",
      "turnover": "1010930779.18",
      "trades": "16977"
    },
    {
      "date": "2025-04-08",
      "bid": "34.16",
      "ask": "34.18",
      "open": "33.94",
      "high": "34.25",
      "low": "33.35",
      "close": "34.16",
      "average": "33.9161",
      "volume": "14429984",
      "turnover": "489358002.73",
      "trades": "8974"
    },
    {
      "date": "2025-04-09",
      "bid": "33.37",
      "ask": "33.39",
      "open": "33.35",
      "high": "33.51",
      "low": "32.49",
      "close": "33.24",
      "average": "33.1035",
      "volume": "21103774",
      "turnover": "698494197.42",
      "trades": "10913"
    },
    {
      "date": "2025-04-10",
      "bid": "34.05",
      "ask": "34.07",
      "open": "34.06",
      "high": "34.23",
      "low": "33.20",
      "close": "34.12",
      "average": "33.9292",
      "volume": "14760022",
      "turnover": "500681622.35",
      "trades": "7439"
    },
    {
      "date": "2025-04-11",
      "bid": "34.26",
      "ask": "34.27",
      "open": "34.25",
      "high": "34.43",
      "low": "33.71",
      "close": "34.37",
      "average": "34.2147",
      "volume": "11238601",
      "turnover": "384514583.47",
      "trades": "5115"
    },
    {
      "date": "2025-04-14",
      "bid": "34.93",
      "ask": "34.95",
      "open": "34.66",
      "high": "34.98",
      "low": "34.53",
      "close": "34.98",
      "average": "34.87",
      "volume": "10996435",
      "turnover": "383412787.9",
      "trades": "3831"
    },
    {
      "date": "2025-04-15",
      "bid": "35.55",
      "ask": "35.56",
      "open": "35.09",
      "high": "35.59",
      "low": "34.99",
      "close": "35.59",
      "average": "35.4931",
      "volume": "8277654",
      "turnover": "293757804.17",
      "trades": "3264"
    },
    {
      "date": "2025-04-16",
      "bid": "35.76",
      "ask": "35.77",
      "open": "35.91",
      "high": "36.00",
      "low": "35.67",
      "close": "35.81",
      "average": "35.7995",
      "volume": "10861035",
      "turnover": "388841552.2",
      "trades": "5469"
    },
    {
      "date": "2025-04-17",
      "bid": "35.48",
      "ask": "35.50",
      "open": "35.46",
      "high": "35.59",
      "low": "35.05",
      "close": "35.58",
      "average": "35.4347",
      "volume": "5324709",
      "turnover": "188659355.68",
      "trades": "3154"
    },
    {
      "date": "2025-04-22",
      "bid": "35.86",
      "ask": "35.88",
      "open": "35.37",
      "high": "35.95",
      "low": "35.19",
      "close": "35.95",
      "average": "35.788",
      "volume": "11979655",
      "turnover": "428556270.02",
      "trades": "5844"
    },
    {
      "date": "2025-04-23",
      "bid": "35.36",
      "ask": "35.37",
      "open": "35.83",
      "high": "35.95",
      "low": "34.83",
      "close": "35.21",
      "average": "35.2552",
      "volume": "19613287",
      "turnover": "691541475.89",
      "trades": "8158"
    },
    {
      "date": "2025-04-24",
      "bid": "35.30",
      "ask": "35.32",
      "open": "35.85",
      "high": "36.00",
      "low": "35.21",
      "close": "35.44",
      "average": "35.4847",
      "volume": "15278606",
      "turnover": "542238677.72",
      "trades": "6962"
    },
    {
      "date": "2025-04-25",
      "bid": "35.19",
      "ask": "35.21",
      "open": "35.30",
      "high": "35.50",
      "low": "35.06",
      "close": "35.28",
      "average": "35.2664",
      "volume": "7305842",
      "turnover": "257639987.97",
      "trades": "4390"
    },
    {
      "date": "2025-04-28",
      "bid": "35.47",
      "ask": "35.49",
      "open": "35.48",
      "high": "35.53",
      "low": "35.14",
      "close": "35.47",
      "average": "35.4215",
      "volume": "7659566",
      "turnover": "271302386.92",
      "trades": "3775"
    },
    {
      "date": "2025-04-29",
      "bid": "35.54",
      "ask": "35.55",
      "open": "35.60",
      "high": "35.76",
      "low": "35.33",
      "close": "35.54",
      "average": "35.5516",
      "volume": "9207999",
      "turnover": "327354306.39",
      "trades": "3543"
    },
    {
      "date": "2025-04-30",
      "bid": "36.03",
      "ask": "36.05",
      "open": "35.77",
      "high": "36.15",
      "low": "35.53",
      "close": "36.15",
      "average": "36.0251",
      "volume": "7997441",
      "turnover": "288107318.33",
      "trades": "2536"
    },
    {
      "date": "2025-05-02",
      "bid": "36.00",
      "ask": "36.01",
      "open": "36.29",
      "high": "36.36",
      "low": "35.93",
      "close": "36.10",
      "average": "36.1218",
      "volume": "9073188",
      "turnover": "327685733.17",
      "trades": "4100"
    },
    {
      "date": "2025-05-05",
      "bid": "36.26",
      "ask": "36.29",
      "open": "36.21",
      "high": "36.38",
      "low": "36.04",
      "close": "36.27",
      "average": "36.2233",
      "volume": "5706132",
      "turnover": "206694632.3",
      "trades": "3439"
    },
    {
      "date": "2025-05-06",
      "bid": "36.45",
      "ask": "36.47",
      "open": "36.33",
      "high": "36.65",
      "low": "36.08",
      "close": "36.65",
      "average": "36.558",
      "volume": "12471023",
      "turnover": "455902198.8",
      "trades": "4520"
    },
    {
      "date": "2025-05-07",
      "bid": "36.69",
      "ask": "36.70",
      "open": "36.75",
      "high": "36.80",
      "low": "36.38",
      "close": "36.70",
      "average": "36.6495",
      "volume": "7363063",
      "turnover": "269808579.19",
      "trades": "3433"
    },
    {
      "date": "2025-05-08",
      "bid": "36.17",
      "ask": "36.19",
      "open": "36.61",
      "high": "36.78",
      "low": "36.08",
      "close": "36.19",
      "average": "36.2353",
      "volume": "9264138",
      "turnover": "335708853.54",
      "trades": "3952"
    },
    {
      "date": "2025-05-09",
      "bid": "35.85",
      "ask": "35.87",
      "open": "36.19",
      "high": "36.32",
      "low": "35.76",
      "close": "35.89",
      "average": "35.9405",
      "volume": "5829606",
      "turnover": "209518329.04",
      "trades": "3173"
    },
    {
      "date": "2025-05-12",
      "bid": "35.07",
      "ask": "35.09",
      "open": "35.85",
      "high": "35.97",
      "low": "34.92",
      "close": "35.17",
      "average": "35.1924",
      "volume": "15490051",
      "turnover": "545170744.5",
      "trades": "5666"
    },
    {
      "date": "2025-05-13",
      "bid": "34.92",
      "ask": "34.94",
      "open": "35.16",
      "high": "35.30",
      "low": "34.89",
      "close": "34.99",
      "average": "35.0109",
      "volume": "9721200",
      "turnover": "340345565.88",
      "trades": "4132"
    },
    {
      "date": "2025-05-14",
      "bid": "34.91",
      "ask": "34.92",
      "open": "34.89",
      "high": "35.30",
      "low": "34.80",
      "close": "34.93",
      "average": "34.9804",
      "volume": "9052383",
      "turnover": "316661104.58",
      "trades": "4736"
    },
    {
      "date": "2025-05-15",
      "bid": "35.65",
      "ask": "35.67",
      "open": "35.00",
      "high": "35.82",
      "low": "34.88",
      "close": "35.82",
      "average": "35.6556",
      "volume": "9213544",
      "turnover": "328390401.94",
      "trades": "3963"
    },
    {
      "date": "2025-05-16",
      "bid": "36.17",
      "ask": "36.19",
      "open": "35.94",
      "high": "36.32",
      "low": "35.73",
      "close": "36.32",
      "average": "36.234",
      "volume": "9653564",
      "turnover": "349770247.42",
      "trades": "4022"
    },
    {
      "date": "2025-05-19",
      "bid": "36.76",
      "ask": "36.79",
      "open": "36.35",
      "high": "36.88",
      "low": "36.11",
      "close": "36.80",
      "average": "36.7113",
      "volume": "9833927",
      "turnover": "359293541.07",
      "trades": "3413"
    },
    {
      "date": "2025-05-20",
      "bid": "37.36",
      "ask": "37.38",
      "open": "36.84",
      "high": "37.42",
      "low": "36.80",
      "close": "37.42",
      "average": "37.283",
      "volume": "10527780",
      "turnover": "392480007.95",
      "trades": "4677"
    },
    {
      "date": "2025-05-21",
      "bid": "37.50",
      "ask": "37.51",
      "open": "37.35",
      "high": "37.54",
      "low": "37.29",
      "close": "37.46",
      "average": "37.4445",
      "volume": "6858982",
      "turnover": "256827423.72",
      "trades": "3118"
    },
    {
      "date": "2025-05-22",
      "bid": "37.32",
      "ask": "37.33",
      "open": "37.39",
      "high": "37.49",
      "low": "37.08",
      "close": "37.33",
      "average": "37.3061",
      "volume": "7422723",
      "turnover": "276910805.23",
      "trades": "3260"
    },
    {
      "date": "2025-05-23",
      "bid": "37.28",
      "ask": "37.29",
      "open": "37.33",
      "high": "37.45",
      "low": "37.07",
      "close": "37.27",
      "average": "37.2754",
      "volume": "6713014",
      "turnover": "250229931.44",
      "trades": "4276"
    },
    {
      "date": "2025-05-26",
      "bid": "37.29",
      "ask": "37.30",
      "open": "37.37",
      "high": "37.49",
      "low": "37.15",
      "close": "37.30",
      "average": "37.3087",
      "volume": "3771229",
      "turnover": "140698518.28",
      "trades": "2268"
    },
    {
      "date": "2025-05-27",
      "bid": "37.39",
      "ask": "37.41",
      "open": "37.42",
      "high": "37.64",
      "low": "37.27",
      "close": "37.27",
      "average": "37.3411",
      "volume": "6700413",
      "turnover": "250203124.47",
      "trades": "2917"
    },
    {
      "date": "2025-05-28",
      "bid": "36.92",
      "ask": "36.93",
      "open": "37.33",
      "high": "37.52",
      "low": "36.81",
      "close": "36.81",
      "average": "36.9466",
      "volume": "3558042",
      "turnover": "131463418.46",
      "trades": "1645"
    },
    {
      "date": "2025-05-30",
      "bid": "36.91",
      "ask": "36.93",
      "open": "36.93",
      "high": "37.31",
      "low": "36.84",
      "close": "37.04",
      "average": "37.0447",
      "volume": "14724166",
      "turnover": "545450091.41",
      "trades": "2895"
    },
    {
      "date": "2025-06-02",
      "bid": "37.22",
      "ask": "37.23",
      "open": "37.09",
      "high": "37.24",
      "low": "36.83",
      "close": "37.15",
      "average": "37.1116",
      "volume": "7269292",
      "turnover": "269739505.58",
      "trades": "3133"
    },
    {
      "date": "2025-06-03",
      "bid": "36.96",
      "ask": "36.98",
      "open": "37.26",
      "high": "37.32",
      "low": "36.89",
      "close": "36.94",
      "average": "37.013",
      "volume": "6233497",
      "turnover": "230718527.43",
      "trades": "2860"
    },
    {
      "date": "2025-06-04",
      "bid": "37.06",
      "ask": "37.07",
      "open": "36.95",
      "high": "37.18",
      "low": "36.87",
      "close": "37.01",
      "average": "37.013",
      "volume": "6288333",
      "turnover": "232763051.15",
      "trades": "3659"
    },
    {
      "date": "2025-06-05",
      "bid": "37.10",
      "ask": "37.11",
      "open": "36.94",
      "high": "37.18",
      "low": "36.81",
      "close": "37.14",
      "average": "37.0836",
      "volume": "6690062",
      "turnover": "248088100.42",
      "trades": "3633"
    },
    {
      "date": "2025-06-09",
      "bid": "36.87",
      "ask": "36.89",
      "open": "37.20",
      "high": "37.27",
      "low": "36.86",
      "close": "36.87",
      "average": "36.9515",
      "volume": "4180674",
      "turnover": "154484201.27",
      "trades": "2364"
    },
    {
      "date": "2025-06-10",
      "bid": "35.46",
      "ask": "35.47",
      "open": "36.70",
      "high": "36.81",
      "low": "35.42",
      "close": "35.49",
      "average": "35.8963",
      "volume": "12748133",
      "turnover": "457667662.42",
      "trades": "5297"
    },
    {
      "date": "2025-06-11",
      "bid": "35.53",
      "ask": "35.54",
      "open": "35.47",
      "high": "35.90",
      "low": "35.41",
      "close": "35.52",
      "average": "35.6034",
      "volume": "7388093",
      "turnover": "263062447.24",
      "trades": "3735"
    },
    {
      "date": "2025-06-12",
      "bid": "35.59",
      "ask": "35.61",
      "open": "35.51",
      "high": "35.89",
      "low": "35.43",
      "close": "35.53",
      "average": "35.595",
      "volume": "6853035",
      "turnover": "243935528.8",
      "trades": "2844"
    },
    {
      "date": "2025-06-13",
      "bid": "35.35",
      "ask": "35.37",
      "open": "35.52",
      "high": "35.56",
      "low": "35.24",
      "close": "35.24",
      "average": "35.3022",
      "volume": "7852577",
      "turnover": "277225150.81",
      "trades": "3015"
    },
    {
      "date": "2025-06-16",
      "bid": "35.11",
      "ask": "35.12",
      "open": "35.24",
      "high": "35.41",
      "low": "34.97",
      "close": "35.12",
      "average": "35.1487",
      "volume": "8526565",
      "turnover": "299687104.79",
      "trades": "3631"
    },
    {
      "date": "2025-06-17",
      "bid": "34.65",
      "ask": "34.66",
      "open": "34.99",
      "high": "34.99",
      "low": "34.43",
      "close": "34.76",
      "average": "34.6952",
      "volume": "5995563",
      "turnover": "208006369.43",
      "trades": "3378"
    },
    {
      "date": "2025-06-18",
      "bid": "34.90",
      "ask": "34.92",
      "open": "34.74",
      "high": "34.98",
      "low": "34.66",
      "close": "34.95",
      "average": "34.9158",
      "volume": "5444589",
      "turnover": "190100042.92",
      "trades": "2223"
    },
    {
      "date": "2025-06-19",
      "bid": "34.84",
      "ask": "34.86",
      "open": "34.85",
      "high": "35.11",
      "low": "34.84",
      "close": "35.01",
      "average": "34.9947",
      "volume": "10235949",
      "turnover": "358203590.96",
      "trades": "3282"
    },
    {
      "date": "2025-06-23",
      "bid": "35.12",
      "ask": "35.13",
      "open": "34.73",
      "high": "35.30",
      "low": "34.66",
      "close": "35.17",
      "average": "35.1111",
      "volume": "6823500",
      "turnover": "239392192.03",
      "trades": "2973"
    },
    {
      "date": "2025-06-24",
      "bid": "35.32",
      "ask": "35.34",
      "open": "35.24",
      "high": "35.50",
      "low": "35.16",
      "close": "35.27",
      "average": "35.3425",
      "volume": "9065151",
      "turnover": "320391173.27",
      "trades": "3319"
    },
    {
      "date": "2025-06-25",
      "bid": "34.26",
      "ask": "34.27",
      "open": "35.31",
      "high": "35.40",
      "low": "34.25",
      "close": "34.25",
      "average": "34.435",
      "volume": "7802741",
      "turnover": "268854029.18",
      "trades": "4408"
    },
    {
      "date": "2025-06-26",
      "bid": "34.00",
      "ask": "34.01",
      "open": "34.30",
      "high": "34.38",
      "low": "33.94",
      "close": "33.94",
      "average": "34.0702",
      "volume": "7777586",
      "turnover": "264998173.04",
      "trades": "4313"
    },
    {
      "date": "2025-06-27",
      "bid": "33.91",
      "ask": "33.93",
      "open": "34.01",
      "high": "34.20",
      "low": "33.76",
      "close": "34.00",
      "average": "33.965",
      "volume": "9105672",
      "turnover": "309262097.3",
      "trades": "3595"
    },
    {
      "date": "2025-06-30",
      "bid": "33.76",
      "ask": "33.78",
      "open": "34.16",
      "high": "34.26",
      "low": "33.71",
      "close": "33.97",
      "average": "33.9432",
      "volume": "14896176",
      "turnover": "505646670.44",
      "trades": "3876"
    },
    {
      "date": "2025-07-01",
      "bid": "34.32",
      "ask": "34.34",
      "open": "34.02",
      "high": "34.46",
      "low": "33.92",
      "close": "34.28",
      "average": "34.2735",
      "volume": "8810282",
      "turnover": "301936625.86",
      "trades": "3599"
    },
    {
      "date": "2025-07-02",
      "bid": "34.24",
      "ask": "34.26",
      "open": "34.39",
      "high": "34.45",
      "low": "34.15",
      "close": "34.22",
      "average": "34.2575",
      "volume": "6972143",
      "turnover": "238850677.25",
      "trades": "3268"
    },
    {
      "date": "2025-07-03",
      "bid": "34.52",
      "ask": "34.54",
      "open": "34.24",
      "high": "34.58",
      "low": "34.23",
      "close": "34.58",
      "average": "34.4794",
      "volume": "7214380",
      "turnover": "248732004.39",
      "trades": "3746"
    },
    {
      "date": "2025-07-04",
      "bid": "34.56",
      "ask": "34.57",
      "open": "34.60",
      "high": "34.77",
      "low": "34.45",
      "close": "34.56",
      "average": "34.5662",
      "volume": "3725990",
      "turnover": "128792686.37",
      "trades": "2247"
    },
    {
      "date": "2025-07-07",
      "bid": "34.37",
      "ask": "34.39",
      "open": "34.57",
      "high": "34.72",
      "low": "34.28",
      "close": "34.45",
      "average": "34.4391",
      "volume": "5184972",
      "turnover": "178564238.41",
      "trades": "2552"
    },
    {
      "date": "2025-07-08",
      "bid": "33.95",
      "ask": "33.97",
      "open": "34.37",
      "high": "34.40",
      "low": "33.84",
      "close": "33.95",
      "average": "33.9567",
      "volume": "7948286",
      "turnover": "269947562.48",
      "trades": "4110"
    },
    {
      "date": "2025-07-09",
      "bid": "33.60",
      "ask": "33.62",
      "open": "33.90",
      "high": "34.10",
      "low": "33.50",
      "close": "33.59",
      "average": "33.6588",
      "volume": "8318347",
      "turnover": "279992175.61",
      "trades": "3463"
    },
    {
      "date": "2025-07-10",
      "bid": "33.42",
      "ask": "33.44",
      "open": "33.60",
      "high": "33.66",
      "low": "33.30",
      "close": "33.42",
      "average": "33.4276",
      "volume": "7970540",
      "turnover": "266439101.26",
      "trades": "4688"
    },
    {
      "date": "2025-07-11",
      "bid": "33.12",
      "ask": "33.13",
      "open": "33.43",
      "high": "33.57",
      "low": "33.11",
      "close": "33.19",
      "average": "33.2353",
      "volume": "4892100",
      "turnover": "162594326.37",
      "trades": "2921"
    },
    {
      "date": "2025-07-14",
      "bid": "33.09",
      "ask": "33.11",
      "open": "33.13",
      "high": "33.29",
      "low": "33.01",
      "close": "33.17",
      "average": "33.1544",
      "volume": "7414889",
      "turnover": "245833650.15",
      "trades": "3853"
    },
    {
      "date": "2025-07-15",
      "bid": "33.15",
      "ask": "33.16",
      "open": "33.09",
      "high": "33.37",
      "low": "33.01",
      "close": "33.14",
      "average": "33.1763",
      "volume": "4796388",
      "turnover": "159126341.66",
      "trades": "2286"
    },
    {
      "date": "2025-07-16",
      "bid": "33.11",
      "ask": "33.13",
      "open": "33.11",
      "high": "33.32",
      "low": "33.07",
      "close": "33.07",
      "average": "33.1278",
      "volume": "6706860",
      "turnover": "222195851.98",
      "trades": "3002"
    },
    {
      "date": "2025-07-17",
      "bid": "33.47",
      "ask": "33.49",
      "open": "33.20",
      "high": "33.59",
      "low": "33.13",
      "close": "33.37",
      "average": "33.4242",
      "volume": "7218543",
      "turnover": "241295188.7",
      "trades": "3779"
    },
    {
      "date": "2025-07-18",
      "bid": "34.80",
      "ask": "34.82",
      "open": "34.30",
      "high": "35.29",
      "low": "34.17",
      "close": "34.96",
      "average": "34.8896",
      "volume": "15156412",
      "turnover": "528789320.59",
      "trades": "7412"
    },
    {
      "date": "2025-07-21",
      "bid": "35.12",
      "ask": "35.14",
      "open": "34.96",
      "high": "35.16",
      "low": "34.62",
      "close": "35.13",
      "average": "35.0285",
      "volume": "7094156",
      "turnover": "248485854.33",
      "trades": "3423"
    },
    {
      "date": "2025-07-22",
      "bid": "35.79",
      "ask": "35.81",
      "open": "35.30",
      "high": "35.81",
      "low": "35.30",
      "close": "35.79",
      "average": "35.6957",
      "volume": "8675611",
      "turnover": "309662754.7",
      "trades": "3735"
    },
    {
      "date": "2025-07-23",
      "bid": "35.75",
      "ask": "35.77",
      "open": "35.94",
      "high": "35.99",
      "low": "35.62",
      "close": "35.70",
      "average": "35.7348",
      "volume": "6894277",
      "turnover": "246378863.01",
      "trades": "3357"
    },
    {
      "date": "2025-07-24",
      "bid": "35.70",
      "ask": "35.72",
      "open": "35.90",
      "high": "36.14",
      "low": "35.68",
      "close": "35.70",
      "average": "35.7674",
      "volume": "7242103",
      "turnover": "259051855.43",
      "trades": "2885"
    },
    {
      "date": "2025-07-25",
      "bid": "35.51",
      "ask": "35.53",
      "open": "35.72",
      "high": "35.78",
      "low": "35.36",
      "close": "35.52",
      "average": "35.5383",
      "volume": "5825520",
      "turnover": "207028703.58",
      "trades": "2731"
    },
    {
      "date": "2025-07-28",
      "bid": "34.74",
      "ask": "34.75",
      "open": "35.72",
      "high": "35.75",
      "low": "34.62",
      "close": "34.76",
      "average": "34.8951",
      "volume": "9404581",
      "turnover": "328186319.86",
      "trades": "4652"
    },
    {
      "date": "2025-07-29",
      "bid": "35.07",
      "ask": "35.09",
      "open": "34.67",
      "high": "35.35",
      "low": "34.50",
      "close": "35.35",
      "average": "34.9755",
      "volume": "6358105",
      "turnover": "222324453.31",
      "trades": "4121"
    },
    {
      "date": "2025-07-30",
      "bid": "34.62",
      "ask": "34.63",
      "open": "34.40",
      "high": "34.73",
      "low": "34.34",
      "close": "34.65",
      "average": "34.6221",
      "volume": "6952696",
      "turnover": "240705359.89",
      "trades": "3749"
    },
    {
      "date": "2025-07-31",
      "bid": "34.54",
      "ask": "34.56",
      "open": "34.65",
      "high": "34.75",
      "low": "34.40",
      "close": "34.61",
      "average": "34.6008",
      "volume": "6856340",
      "turnover": "237227702.39",
      "trades": "2543"
    },
    {
      "date": "2025-08-01",
      "bid": "34.76",
      "ask": "34.81",
      "open": "34.50",
      "high": "34.81",
      "low": "34.48",
      "close": "34.80",
      "average": "34.74",
      "volume": "8745427",
      "turnover": "303727284.27",
      "trades": "3300"
    },
    {
      "date": "2025-08-04",
      "bid": "35.17",
      "ask": "35.19",
      "open": "34.90",
      "high": "35.25",
      "low": "34.89",
      "close": "35.21",
      "average": "35.1439",
      "volume": "5515262",
      "turnover": "193818623.71",
      "trades": "2637"
    },
    {
      "date": "2025-08-05",
      "bid": "35.20",
      "ask": "35.22",
      "open": "35.25",
      "high": "35.31",
      "low": "35.09",
      "close": "35.19",
      "average": "35.1975",
      "volume": "4474963",
      "turnover": "157508436.96",
      "trades": "3857"
    },
    {
      "date": "2025-08-06",
      "bid": "35.36",
      "ask": "35.38",
      "open": "35.17",
      "high": "35.51",
      "low": "35.02",
      "close": "35.42",
      "average": "35.3512",
      "volume": "5476686",
      "turnover": "193605456.92",
      "trades": "2986"
    },
    {
      "date": "2025-08-07",
      "bid": "34.63",
      "ask": "34.65",
      "open": "35.31",
      "high": "35.40",
      "low": "34.61",
      "close": "34.61",
      "average": "34.8097",
      "volume": "7219030",
      "turnover": "251306901.33",
      "trades": "4215"
    },
    {
      "date": "2025-08-08",
      "bid": "34.51",
      "ask": "34.53",
      "open": "34.67",
      "high": "35.00",
      "low": "34.50",
      "close": "34.54",
      "average": "34.6681",
      "volume": "4473548",
      "turnover": "155094317.07",
      "trades": "2584"
    },
    {
      "date": "2025-08-11",
      "bid": "34.52",
      "ask": "34.54",
      "open": "34.60",
      "high": "34.66",
      "low": "34.33",
      "close": "34.53",
      "average": "34.4966",
      "volume": "3252069",
      "turnover": "112186502.14",
      "trades": "2269"
    },
    {
      "date": "2025-08-12",
      "bid": "34.40",
      "ask": "34.41",
      "open": "34.60",
      "high": "34.75",
      "low": "34.38",
      "close": "34.50",
      "average": "34.5326",
      "volume": "4634137",
      "turnover": "160040639.6",
      "trades": "2408"
    },
    {
      "date": "2025-08-13",
      "bid": "34.49",
      "ask": "34.50",
      "open": "34.47",
      "high": "34.65",
      "low": "34.35",
      "close": "34.48",
      "average": "34.4699",
      "volume": "4233465",
      "turnover": "145926684.56",
      "trades": "2165"
    },
    {
      "date": "2025-08-14",
      "bid": "35.07",
      "ask": "35.09",
      "open": "34.47",
      "high": "35.13",
      "low": "34.28",
      "close": "35.09",
      "average": "34.9729",
      "volume": "6666307",
      "turnover": "233010989.39",
      "trades": "2865"
    },
    {
      "date": "2025-08-15",
      "bid": "35.27",
      "ask": "35.29",
      "open": "35.19",
      "high": "35.34",
      "low": "34.90",
      "close": "35.34",
      "average": "35.2245",
      "volume": "3589683",
      "turnover": "126432298.63",
      "trades": "2443"
    },
    {
      "date": "2025-08-18",
      "bid": "35.46",
      "ask": "35.47",
      "open": "35.40",
      "high": "35.59",
      "low": "35.30",
      "close": "35.50",
      "average": "35.4879",
      "volume": "3024465",
      "turnover": "107323408.63",
      "trades": "1968"
    },
    {
      "date": "2025-08-19",
      "bid": "35.43",
      "ask": "35.45",
      "open": "35.62",
      "high": "35.62",
      "low": "35.34",
      "close": "35.34",
      "average": "35.4037",
      "volume": "5183919",
      "turnover": "183540021.43",
      "trades": "2391"
    },
    {
      "date": "2025-08-20",
      "bid": "35.83",
      "ask": "35.85",
      "open": "35.45",
      "high": "35.87",
      "low": "35.42",
      "close": "35.79",
      "average": "35.7271",
      "volume": "5279642",
      "turnover": "188585899.85",
      "trades": "2591"
    },
    {
      "date": "2025-08-21",
      "bid": "35.90",
      "ask": "35.91",
      "open": "35.76",
      "high": "35.92",
      "low": "35.49",
      "close": "35.91",
      "average": "35.7987",
      "volume": "3411384",
      "turnover": "122114879.82",
      "trades": "1915"
    },
    {
      "date": "2025-08-22",
      "bid": "35.86",
      "ask": "35.88",
      "open": "35.91",
      "high": "36.09",
      "low": "35.80",
      "close": "35.88",
      "average": "35.9149",
      "volume": "4448070",
      "turnover": "159755860.08",
      "trades": "2479"
    },
    {
      "date": "2025-08-25",
      "bid": "35.57",
      "ask": "35.58",
      "open": "35.86",
      "high": "35.86",
      "low": "35.49",
      "close": "35.68",
      "average": "35.6442",
      "volume": "4045337",
      "turnover": "144192592.88",
      "trades": "2731"
    },
    {
      "date": "2025-08-26",
      "bid": "35.39",
      "ask": "35.41",
      "open": "35.60",
      "high": "35.64",
      "low": "35.37",
      "close": "35.42",
      "average": "35.4355",
      "volume": "9365689",
      "turnover": "331884929.77",
      "trades": "2308"
    },
    {
      "date": "2025-08-27",
      "bid": "35.44",
      "ask": "35.45",
      "open": "35.42",
      "high": "35.53",
      "low": "35.26",
      "close": "35.53",
      "average": "35.4904",
      "volume": "3215656",
      "turnover": "114122967.48",
      "trades": "1769"
    },
    {
      "date": "2025-08-28",
      "bid": "35.05",
      "ask": "35.07",
      "open": "35.65",
      "high": "35.65",
      "low": "34.96",
      "close": "35.13",
      "average": "35.1252",
      "volume": "4169805",
      "turnover": "146456995.79",
      "trades": "2978"
    },
    {
      "date": "2025-08-29",
      "bid": "35.33",
      "ask": "35.34",
      "open": "35.05",
      "high": "35.33",
      "low": "35.02",
      "close": "35.30",
      "average": "35.2644",
      "volume": "5679562",
      "turnover": "200277883.44",
      "trades": "2102"
    },
    {
      "date": "2025-09-01",
      "bid": "35.42",
      "ask": "35.44",
      "open": "35.39",
      "high": "35.52",
      "low": "35.27",
      "close": "35.52",
      "average": "35.4403",
      "volume": "4278427",
      "turnover": "151607820.66",
      "trades": "1865"
    },
    {
      "date": "2025-09-02",
      "bid": "35.25",
      "ask": "35.27",
      "open": "35.44",
      "high": "35.50",
      "low": "35.17",
      "close": "35.31",
      "average": "35.3053",
      "volume": "6135903",
      "turnover": "216630429.01",
      "trades": "2790"
    },
    {
      "date": "2025-09-03",
      "bid": "35.09",
      "ask": "35.10",
      "open": "35.25",
      "high": "35.31",
      "low": "34.78",
      "close": "35.12",
      "average": "35.0308",
      "volume": "6277756",
      "turnover": "219872586.85",
      "trades": "3058"
    },
    {
      "date": "2025-09-04",
      "bid": "35.74",
      "ask": "35.76",
      "open": "35.12",
      "high": "35.91",
      "low": "35.04",
      "close": "35.70",
      "average": "35.6571",
      "volume": "6768004",
      "turnover": "241167768.07",
      "trades": "3001"
    },
    {
      "date": "2025-09-05",
      "bid": "35.78",
      "ask": "35.80",
      "open": "35.70",
      "high": "35.90",
      "low": "35.56",
      "close": "35.80",
      "average": "35.7732",
      "volume": "4469580",
      "turnover": "159885328.09",
      "trades": "2237"
    },
    {
      "date": "2025-09-08",
      "bid": "35.63",
      "ask": "35.64",
      "open": "35.78",
      "high": "35.84",
      "low": "35.47",
      "close": "35.57",
      "average": "35.6067",
      "volume": "6336756",
      "turnover": "225642494.99",
      "trades": "2933"
    },
    {
      "date": "2025-09-09",
      "bid": "36.23",
      "ask": "36.25",
      "open": "35.74",
      "high": "36.24",
      "low": "35.71",
      "close": "36.22",
      "average": "36.1586",
      "volume": "7199664",
      "turnover": "260290797.85",
      "trades": "2862"
    },
    {
      "date": "2025-09-10",
      "bid": "35.99",
      "ask": "36.01",
      "open": "36.27",
      "high": "36.32",
      "low": "35.91",
      "close": "36.00",
      "average": "36.0326",
      "volume": "6438950",
      "turnover": "232043715.2",
      "trades": "2784"
    },
    {
      "date": "2025-09-11",
      "bid": "36.30",
      "ask": "36.32",
      "open": "36.05",
      "high": "36.45",
      "low": "36.05",
      "close": "36.27",
      "average": "36.3281",
      "volume": "5032307",
      "turnover": "182816599.41",
      "trades": "2819"
    },
    {
      "date": "2025-09-12",
      "bid": "36.00",
      "ask": "36.02",
      "open": "35.68",
      "high": "36.03",
      "low": "35.40",
      "close": "36.01",
      "average": "35.8305",
      "volume": "8734116",
      "turnover": "312869946.08",
      "trades": "4666"
    },
    {
      "date": "2025-09-15",
      "bid": "35.88",
      "ask": "35.89",
      "open": "36.02",
      "high": "36.18",
      "low": "35.77",
      "close": "35.88",
      "average": "35.9288",
      "volume": "4351006",
      "turnover": "156334600.28",
      "trades": "2458"
    },
    {
      "date": "2025-09-16",
      "bid": "35.75",
      "ask": "35.77",
      "open": "36.02",
      "high": "36.19",
      "low": "35.71",
      "close": "35.71",
      "average": "35.8325",
      "volume": "5365858",
      "turnover": "192289560.23",
      "trades": "2598"
    },
    {
      "date": "2025-09-17",
      "bid": "36.16",
      "ask": "36.18",
      "open": "35.75",
      "high": "36.26",
      "low": "35.75",
      "close": "36.17",
      "average": "36.1281",
      "volume": "6792433",
      "turnover": "245393164.25",
      "trades": "2625"
    },
    {
      "date": "2025-09-18",
      "bid": "36.09",
      "ask": "36.11",
      "open": "36.25",
      "high": "36.42",
      "low": "35.94",
      "close": "36.11",
      "average": "36.1281",
      "volume": "5157036",
      "turnover": "186311127.87",
      "trades": "2672"
    },
    {
      "date": "2025-09-19",
      "bid": "35.98",
      "ask": "36.00",
      "open": "35.93",
      "high": "36.34",
      "low": "35.80",
      "close": "35.95",
      "average": "35.9909",
      "volume": "12107857",
      "turnover": "435793247.67",
      "trades": "4431"
    },
    {
      "date": "2025-09-22",
      "bid": "35.32",
      "ask": "35.34",
      "open": "35.85",
      "high": "35.89",
      "low": "35.22",
      "close": "35.22",
      "average": "35.3531",
      "volume": "8493413",
      "turnover": "301087403.72",
      "trades": "3589"
    },
    {
      "date": "2025-09-23",
      "bid": "35.09",
      "ask": "35.11",
      "open": "35.33",
      "high": "35.37",
      "low": "35.00",
      "close": "35.03",
      "average": "35.1074",
      "volume": "6308095",
      "turnover": "221459483.64",
      "trades": "3156"
    },
    {
      "date": "2025-09-24",
      "bid": "35.20",
      "ask": "35.22",
      "open": "35.20",
      "high": "35.47",
      "low": "34.97",
      "close": "35.27",
      "average": "35.2422",
      "volume": "8890656",
      "turnover": "313228082.3",
      "trades": "2987"
    },
    {
      "date": "2025-09-25",
      "bid": "35.37",
      "ask": "35.39",
      "open": "35.30",
      "high": "35.57",
      "low": "35.18",
      "close": "35.37",
      "average": "35.3808",
      "volume": "5320929",
      "turnover": "188256262.22",
      "trades": "2837"
    },
    {
      "date": "2025-09-26",
      "bid": "35.60",
      "ask": "35.62",
      "open": "35.47",
      "high": "35.69",
      "low": "35.28",
      "close": "35.60",
      "average": "35.5571",
      "volume": "3383654",
      "turnover": "120306725.88",
      "trades": "2371"
    },
    {
      "date": "2025-09-29",
      "bid": "35.50",
      "ask": "35.52",
      "open": "35.48",
      "high": "35.73",
      "low": "35.38",
      "close": "35.44",
      "average": "35.4667",
      "volume": "6067079",
      "turnover": "215181489.2",
      "trades": "3069"
    },
    {
      "date": "2025-09-30",
      "bid": "35.89",
      "ask": "35.91",
      "open": "35.44",
      "high": "35.90",
      "low": "35.36",
      "close": "35.89",
      "average": "35.8083",
      "volume": "7142782",
      "turnover": "255755412.77",
      "trades": "3071"
    },
    {
      "date": "2025-10-01",
      "bid": "35.85",
      "ask": "35.86",
      "open": "35.89",
      "high": "36.08",
      "low": "35.79",
      "close": "35.79",
      "average": "35.8522",
      "volume": "6076348",
      "turnover": "217862954.52",
      "trades": "3349"
    },
    {
      "date": "2025-10-02",
      "bid": "35.59",
      "ask": "35.60",
      "open": "35.77",
      "high": "36.01",
      "low": "35.50",
      "close": "35.50",
      "average": "35.645",
      "volume": "5198735",
      "turnover": "185316115.05",
      "trades": "2866"
    },
    {
      "date": "2025-10-03",
      "bid": "35.47",
      "ask": "35.49",
      "open": "35.59",
      "high": "35.78",
      "low": "35.42",
      "close": "35.44",
      "average": "35.5096",
      "volume": "4419140",
      "turnover": "156941437.63",
      "trades": "2431"
    },
    {
      "date": "2025-10-06",
      "bid": "35.55",
      "ask": "35.57",
      "open": "35.44",
      "high": "35.78",
      "low": "35.37",
      "close": "35.48",
      "average": "35.5665",
      "volume": "5596512",
      "turnover": "198977326.98",
      "trades": "2795"
    },
    {
      "date": "2025-10-07",
      "bid": "35.20",
      "ask": "35.21",
      "open": "35.51",
      "high": "35.56",
      "low": "35.14",
      "close": "35.23",
      "average": "35.2572",
      "volume": "4894214",
      "turnover": "172558343.27",
      "trades": "2631"
    },
    {
      "date": "2025-10-08",
      "bid": "35.35",
      "ask": "35.37",
      "open": "35.24",
      "high": "35.41",
      "low": "35.12",
      "close": "35.29",
      "average": "35.2828",
      "volume": "3990743",
      "turnover": "140799506.96",
      "trades": "2860"
    },
    {
      "date": "2025-10-09",
      "bid": "35.48",
      "ask": "35.49",
      "open": "35.35",
      "high": "35.60",
      "low": "35.35",
      "close": "35.50",
      "average": "35.4998",
      "volume": "4255154",
      "turnover": "151063287.35",
      "trades": "2343"
    },
    {
      "date": "2025-10-10",
      "bid": "35.90",
      "ask": "35.93",
      "open": "35.50",
      "high": "35.98",
      "low": "35.49",
      "close": "35.97",
      "average": "35.8368",
      "volume": "5544180",
      "turnover": "198679181.97",
      "trades": "2800"
    },
    {
      "date": "2025-10-13",
      "bid": "35.33",
      "ask": "35.34",
      "open": "35.97",
      "high": "36.06",
      "low": "35.27",
      "close": "35.31",
      "average": "35.4257",
      "volume": "6820248",
      "turnover": "241729284.56",
      "trades": "3197"
    },
    {
      "date": "2025-10-14",
      "bid": "35.95",
      "ask": "35.97",
      "open": "35.41",
      "high": "36.08",
      "low": "35.40",
      "close": "36.02",
      "average": "35.9464",
      "volume": "7591895",
      "turnover": "272898082.14",
      "trades": "3135"
    },
    {
      "date": "2025-10-15",
      "bid": "36.37",
      "ask": "36.39",
      "open": "36.09",
      "high": "36.58",
      "low": "36.09",
      "close": "36.28",
      "average": "36.361",
      "volume": "7401823",
      "turnover": "269140188.57",
      "trades": "4361"
    },
    {
      "date": "2025-10-16",
      "bid": "36.17",
      "ask": "36.19",
      "open": "36.39",
      "high": "36.49",
      "low": "35.82",
      "close": "36.18",
      "average": "36.1275",
      "volume": "6423802",
      "turnover": "232074769.56",
      "trades": "3179"
    },
    {
      "date": "2025-10-17",
      "bid": "36.28",
      "ask": "36.30",
      "open": "36.32",
      "high": "36.45",
      "low": "35.92",
      "close": "36.29",
      "average": "36.2691",
      "volume": "6949868",
      "turnover": "252068099.06",
      "trades": "3723"
    },
    {
      "date": "2025-10-20",
      "bid": "35.98",
      "ask": "35.99",
      "open": "36.25",
      "high": "36.40",
      "low": "35.91",
      "close": "35.93",
      "average": "36.0718",
      "volume": "6112567",
      "turnover": "220412675.74",
      "trades": "2579"
    },
    {
      "date": "2025-10-21",
      "bid": "35.87",
      "ask": "35.89",
      "open": "35.90",
      "high": "36.10",
      "low": "35.53",
      "close": "35.90",
      "average": "35.8774",
      "volume": "6170955",
      "turnover": "221431925.53",
      "trades": "3055"
    },
    {
      "date": "2025-10-22",
      "bid": "35.13",
      "ask": "35.14",
      "open": "35.86",
      "high": "36.04",
      "low": "35.07",
      "close": "35.07",
      "average": "35.2967",
      "volume": "9632982",
      "turnover": "340036464.14",
      "trades": "3695"
    },
    {
      "date": "2025-10-23",
      "bid": "37.57",
      "ask": "37.59",
      "open": "36.27",
      "high": "37.63",
      "low": "36.21",
      "close": "37.58",
      "average": "37.142",
      "volume": "18248874",
      "turnover": "677816273.45",
      "trades": "9785"
    },
    {
      "date": "2025-10-24",
      "bid": "37.54",
      "ask": "37.55",
      "open": "37.80",
      "high": "38.09",
      "low": "37.38",
      "close": "37.61",
      "average": "37.6507",
      "volume": "7736970",
      "turnover": "291324139.39",
      "trades": "5116"
    },
    {
      "date": "2025-10-27",
      "bid": "37.29",
      "ask": "37.30",
      "open": "37.57",
      "high": "37.60",
      "low": "36.99",
      "close": "37.35",
      "average": "37.2772",
      "volume": "7079890",
      "turnover": "263920257.46",
      "trades": "4317"
    },
    {
      "date": "2025-10-28",
      "bid": "37.43",
      "ask": "37.45",
      "open": "37.40",
      "high": "37.50",
      "low": "36.90",
      "close": "37.33",
      "average": "37.2752",
      "volume": "8384245",
      "turnover": "312513693.74",
      "trades": "4015"
    },
    {
      "date": "2025-10-29",
      "bid": "36.64",
      "ask": "36.65",
      "open": "36.73",
      "high": "36.92",
      "low": "36.32",
      "close": "36.71",
      "average": "36.6663",
      "volume": "6206387",
      "turnover": "227566666.35",
      "trades": "3838"
    },
    {
      "date": "2025-10-30",
      "bid": "37.19",
      "ask": "37.21",
      "open": "36.71",
      "high": "37.36",
      "low": "36.66",
      "close": "37.36",
      "average": "37.188",
      "volume": "10805058",
      "turnover": "401756165.24",
      "trades": "3731"
    },
    {
      "date": "2025-10-31",
      "bid": "37.45",
      "ask": "37.47",
      "open": "37.36",
      "high": "37.55",
      "low": "37.14",
      "close": "37.28",
      "average": "37.3017",
      "volume": "5012667",
      "turnover": "186985073.73",
      "trades": "1937"
    },
    {
      "date": "2025-11-03",
      "bid": "36.92",
      "ask": "36.94",
      "open": "37.00",
      "high": "37.57",
      "low": "36.81",
      "close": "36.98",
      "average": "37.0559",
      "volume": "8583384",
      "turnover": "318050427.61",
      "trades": "3598"
    },
    {
      "date": "2025-11-04",
      "bid": "36.99",
      "ask": "37.01",
      "open": "36.75",
      "high": "37.17",
      "low": "36.53",
      "close": "37.06",
      "average": "36.9731",
      "volume": "8128496",
      "turnover": "300516113.73",
      "trades": "5102"
    },
    {
      "date": "2025-11-05",
      "bid": "37.11",
      "ask": "37.12",
      "open": "37.10",
      "high": "37.25",
      "low": "36.93",
      "close": "37.22",
      "average": "37.1611",
      "volume": "5876268",
      "turnover": "218365519.17",
      "trades": "3013"
    },
    {
      "date": "2025-11-06",
      "bid": "37.52",
      "ask": "37.53",
      "open": "37.30",
      "high": "37.56",
      "low": "37.18",
      "close": "37.56",
      "average": "37.468",
      "volume": "6948718",
      "turnover": "260289121.91",
      "trades": "3599"
    },
    {
      "date": "2025-11-07",
      "bid": "38.11",
      "ask": "38.14",
      "open": "37.65",
      "high": "38.24",
      "low": "37.58",
      "close": "38.10",
      "average": "37.975",
      "volume": "7081128",
      "turnover": "268901229.04",
      "trades": "3648"
    },
    {
      "date": "2025-11-10",
      "bid": "37.83",
      "ask": "37.84",
      "open": "37.73",
      "high": "37.99",
      "low": "37.67",
      "close": "37.77",
      "average": "37.7786",
      "volume": "5305612",
      "turnover": "200437466.99",
      "trades": "3124"
    },
    {
      "date": "2025-11-11",
      "bid": "37.85",
      "ask": "37.87",
      "open": "37.81",
      "high": "37.93",
      "low": "37.55",
      "close": "37.75",
      "average": "37.7614",
      "volume": "5788137",
      "turnover": "218568150.67",
      "trades": "3023"
    },
    {
      "date": "2025-11-12",
      "bid": "38.10",
      "ask": "38.11",
      "open": "37.87",
      "high": "38.18",
      "low": "37.75",
      "close": "38.13",
      "average": "38.0572",
      "volume": "5344177",
      "turnover": "203379244.18",
      "trades": "2444"
    },
    {
      "date": "2025-11-13",
      "bid": "37.67",
      "ask": "37.70",
      "open": "38.11",
      "high": "38.28",
      "low": "37.60",
      "close": "37.60",
      "average": "37.7489",
      "volume": "4965978",
      "turnover": "187473339.41",
      "trades": "2749"
    },
    {
      "date": "2025-11-14",
      "bid": "37.03",
      "ask": "37.05",
      "open": "37.60",
      "high": "37.65",
      "low": "36.71",
      "close": "37.07",
      "average": "37.055",
      "volume": "6804192",
      "turnover": "252127746.95",
      "trades": "4055"
    },
    {
      "date": "2025-11-17",
      "bid": "37.06",
      "ask": "37.07",
      "open": "37.07",
      "high": "37.19",
      "low": "36.70",
      "close": "37.18",
      "average": "37.0687",
      "volume": "4244578",
      "turnover": "157340557.31",
      "trades": "2460"
    },
    {
      "date": "2025-11-18",
      "bid": "36.71",
      "ask": "36.73",
      "open": "37.03",
      "high": "37.03",
      "low": "36.53",
      "close": "36.76",
      "average": "36.7471",
      "volume": "5718407",
      "turnover": "210130783.98",
      "trades": "3211"
    },
    {
      "date": "2025-11-19",
      "bid": "36.58",
      "ask": "36.59",
      "open": "36.78",
      "high": "36.92",
      "low": "36.42",
      "close": "36.54",
      "average": "36.5589",
      "volume": "6169871",
      "turnover": "225564585.6",
      "trades": "2197"
    },
    {
      "date": "2025-11-20",
      "bid": "36.49",
      "ask": "36.50",
      "open": "36.59",
      "high": "36.67",
      "low": "36.40",
      "close": "36.56",
      "average": "36.5454",
      "volume": "4913910",
      "turnover": "179566792.18",
      "trades": "2597"
    },
    {
      "date": "2025-11-21",
      "bid": "37.16",
      "ask": "37.19",
      "open": "36.56",
      "high": "37.22",
      "low": "36.19",
      "close": "37.18",
      "average": "36.9872",
      "volume": "6104452",
      "turnover": "225624107.53",
      "trades": "3227"
    },
    {
      "date": "2025-11-24",
      "bid": "37.06",
      "ask": "37.08",
      "open": "37.10",
      "high": "37.18",
      "low": "36.87",
      "close": "37.16",
      "average": "37.1458",
      "volume": "17556270",
      "turnover": "652138393.66",
      "trades": "2867"
    },
    {
      "date": "2025-11-25",
      "bid": "37.78",
      "ask": "37.79",
      "open": "37.13",
      "high": "38.07",
      "low": "37.12",
      "close": "37.75",
      "average": "37.7461",
      "volume": "6623126",
      "turnover": "250005086",
      "trades": "3438"
    },
    {
      "date": "2025-11-26",
      "bid": "37.84",
      "ask": "37.85",
      "open": "37.77",
      "high": "37.91",
      "low": "37.54",
      "close": "37.72",
      "average": "37.7162",
      "volume": "4198844",
      "turnover": "158364154.18",
      "trades": "2353"
    },
    {
      "date": "2025-11-27",
      "bid": "37.80",
      "ask": "37.82",
      "open": "37.80",
      "high": "37.91",
      "low": "37.68",
      "close": "37.84",
      "average": "37.8248",
      "volume": "2058311",
      "turnover": "77855188.62",
      "trades": "1634"
    },
    {
      "date": "2025-11-28",
      "bid": "38.20",
      "ask": "38.22",
      "open": "38.58",
      "high": "38.71",
      "low": "37.90",
      "close": "37.90",
      "average": "37.9879",
      "volume": "11209962",
      "turnover": "425820748.96",
      "trades": "3120"
    },
    {
      "date": "2025-12-01",
      "bid": "37.82",
      "ask": "37.83",
      "open": "37.99",
      "high": "38.01",
      "low": "37.75",
      "close": "37.88",
      "average": "37.8893",
      "volume": "4776025",
      "turnover": "180960629.36",
      "trades": "2305"
    },
    {
      "date": "2025-12-02",
      "bid": "37.97",
      "ask": "37.98",
      "open": "37.88",
      "high": "38.08",
      "low": "37.66",
      "close": "38.03",
      "average": "37.9825",
      "volume": "4806779",
      "turnover": "182576183.1",
      "trades": "2423"
    },
    {
      "date": "2025-12-03",
      "bid": "37.91",
      "ask": "37.93",
      "open": "38.00",
      "high": "38.23",
      "low": "37.74",
      "close": "37.93",
      "average": "37.9581",
      "volume": "5080175",
      "turnover": "192836692.76",
      "trades": "2459"
    },
    {
      "date": "2025-12-04",
      "bid": "38.43",
      "ask": "38.45",
      "open": "37.98",
      "high": "38.45",
      "low": "37.75",
      "close": "38.38",
      "average": "38.2641",
      "volume": "5991567",
      "turnover": "229250469.75",
      "trades": "2856"
    },
    {
      "date": "2025-12-05",
      "bid": "38.35",
      "ask": "38.36",
      "open": "38.35",
      "high": "38.49",
      "low": "38.25",
      "close": "38.44",
      "average": "38.4045",
      "volume": "4987285",
      "turnover": "191527314.08",
      "trades": "2507"
    },
    {
      "date": "2025-12-08",
      "bid": "37.97",
      "ask": "37.99",
      "open": "38.44",
      "high": "38.45",
      "low": "37.83",
      "close": "38.02",
      "average": "38.0671",
      "volume": "4964277",
      "turnover": "188982533.15",
      "trades": "3080"
    },
    {
      "date": "2025-12-09",
      "bid": "37.83",
      "ask": "37.85",
      "open": "37.97",
      "high": "38.19",
      "low": "37.77",
      "close": "37.83",
      "average": "37.9201",
      "volume": "4987620",
      "turnover": "189132612.81",
      "trades": "2364"
    },
    {
      "date": "2025-12-10",
      "bid": "37.38",
      "ask": "37.40",
      "open": "37.75",
      "high": "37.75",
      "low": "37.38",
      "close": "37.51",
      "average": "37.5063",
      "volume": "5690548",
      "turnover": "213431845.09",
      "trades": "2651"
    },
    {
      "date": "2025-12-11",
      "bid": "37.69",
      "ask": "37.71",
      "open": "37.50",
      "high": "37.76",
      "low": "37.35",
      "close": "37.68",
      "average": "37.6359",
      "volume": "3994755",
      "turnover": "150344575.1",
      "trades": "2072"
    },
    {
      "date": "2025-12-12",
      "bid": "37.63",
      "ask": "37.65",
      "open": "37.71",
      "high": "37.77",
      "low": "37.56",
      "close": "37.56",
      "average": "37.5955",
      "volume": "4094369",
      "turnover": "153947864.08",
      "trades": "2218"
    },
    {
      "date": "2025-12-15",
      "bid": "38.11",
      "ask": "38.13",
      "open": "37.63",
      "high": "38.21",
      "low": "37.52",
      "close": "37.93",
      "average": "37.9477",
      "volume": "5424239",
      "turnover": "205838511.08",
      "trades": "2714"
    },
    {
      "date": "2025-12-16",
      "bid": "38.01",
      "ask": "38.02",
      "open": "37.97",
      "high": "38.16",
      "low": "37.90",
      "close": "37.99",
      "average": "38.0095",
      "volume": "4464056",
      "turnover": "169676572.33",
      "trades": "1957"
    },
    {
      "date": "2025-12-17",
      "bid": "38.50",
      "ask": "38.52",
      "open": "37.92",
      "high": "38.54",
      "low": "37.92",
      "close": "38.48",
      "average": "38.3895",
      "volume": "5339661",
      "turnover": "204982845.03",
      "trades": "2568"
    },
    {
      "date": "2025-12-18",
      "bid": "38.64",
      "ask": "38.66",
      "open": "38.48",
      "high": "38.81",
      "low": "38.36",
      "close": "38.64",
      "average": "38.6464",
      "volume": "4459964",
      "turnover": "172360981.6",
      "trades": "2766"
    },
    {
      "date": "2025-12-19",
      "bid": "38.67",
      "ask": "38.69",
      "open": "38.56",
      "high": "38.76",
      "low": "38.45",
      "close": "38.60",
      "average": "38.6136",
      "volume": "8164111",
      "turnover": "315247592.1",
      "trades": "4027"
    },
    {
      "date": "2025-12-22",
      "bid": "38.49",
      "ask": "38.50",
      "open": "38.52",
      "high": "38.58",
      "low": "38.16",
      "close": "38.55",
      "average": "38.4746",
      "volume": "4693518",
      "turnover": "180579155",
      "trades": "2577"
    },
    {
      "date": "2025-12-23",
      "bid": "38.96",
      "ask": "38.98",
      "open": "38.65",
      "high": "39.11",
      "low": "38.65",
      "close": "38.93",
      "average": "38.9495",
      "volume": "5082654",
      "turnover": "197816904.3",
      "trades": "3322"
    },
    {
      "date": "2025-12-29",
      "bid": "39.23",
      "ask": "39.25",
      "open": "38.85",
      "high": "39.28",
      "low": "38.70",
      "close": "39.25",
      "average": "39.1455",
      "volume": "4432634",
      "turnover": "173494563.98",
      "trades": "3480"
    },
    {
      "date": "2025-12-30",
      "bid": "39.57",
      "ask": "39.59",
      "open": "39.12",
      "high": "39.60",
      "low": "39.10",
      "close": "39.38",
      "average": "39.3931",
      "volume": "6556970",
      "turnover": "258296800.09",
      "trades": "2947"
    },
    {
      "date": "2026-01-02",
      "bid": "39.65",
      "ask": "39.67",
      "open": "39.51",
      "high": "39.97",
      "low": "39.45",
      "close": "39.66",
      "average": "39.7169",
      "volume": "4907173",
      "turnover": "194904355.7",
      "trades": "3251"
    },
    {
      "date": "2026-01-05",
      "bid": "39.37",
      "ask": "39.39",
      "open": "39.55",
      "high": "39.56",
      "low": "38.78",
      "close": "39.42",
      "average": "39.2703",
      "volume": "4412582",
      "turnover": "173273158.23",
      "trades": "2593"
    },
    {
      "date": "2026-01-07",
      "bid": "39.34",
      "ask": "39.36",
      "open": "39.08",
      "high": "39.64",
      "low": "39.02",
      "close": "39.31",
      "average": "39.3235",
      "volume": "9349180",
      "turnover": "367659288.85",
      "trades": "4960"
    },
    {
      "date": "2026-01-08",
      "bid": "39.59",
      "ask": "39.61",
      "open": "39.36",
      "high": "39.83",
      "low": "39.12",
      "close": "39.61",
      "average": "39.583",
      "volume": "5724574",
      "turnover": "226592711.28",
      "trades": "2961"
    },
    {
      "date": "2026-01-09",
      "bid": "39.01",
      "ask": "39.06",
      "open": "39.56",
      "high": "39.58",
      "low": "38.82",
      "close": "39.03",
      "average": "39.0649",
      "volume": "9052232",
      "turnover": "353622242.9",
      "trades": "4683"
    },
    {
      "date": "2026-01-12",
      "bid": "39.39",
      "ask": "39.41",
      "open": "39.02",
      "high": "39.53",
      "low": "38.88",
      "close": "39.27",
      "average": "39.2581",
      "volume": "6406780",
      "turnover": "251514342.08",
      "trades": "3162"
    },
    {
      "date": "2026-01-13",
      "bid": "38.58",
      "ask": "38.59",
      "open": "38.78",
      "high": "38.95",
      "low": "38.39",
      "close": "38.49",
      "average": "38.5841",
      "volume": "7847864",
      "turnover": "302807772.32",
      "trades": "4269"
    },
    {
      "date": "2026-01-14",
      "bid": "39.56",
      "ask": "39.58",
      "open": "38.95",
      "high": "39.68",
      "low": "38.95",
      "close": "39.47",
      "average": "39.4299",
      "volume": "9907040",
      "turnover": "390637142.79",
      "trades": "4425"
    },
    {
      "date": "2026-01-15",
      "bid": "39.19",
      "ask": "39.20",
      "open": "39.36",
      "high": "39.39",
      "low": "38.97",
      "close": "39.27",
      "average": "39.2177",
      "volume": "7087314",
      "turnover": "277944722.86",
      "trades": "3916"
    },
    {
      "date": "2026-01-16",
      "bid": "38.97",
      "ask": "38.99",
      "open": "39.27",
      "high": "39.30",
      "low": "38.93",
      "close": "39.11",
      "average": "39.1077",
      "volume": "7380764",
      "turnover": "288645506.11",
      "trades": "2954"
    },
    {
      "date": "2026-01-19",
      "bid": "39.54",
      "ask": "39.56",
      "open": "38.96",
      "high": "39.77",
      "low": "38.84",
      "close": "39.68",
      "average": "39.5779",
      "volume": "8052570",
      "turnover": "318685946.68",
      "trades": "4265"
    },
    {
      "date": "2026-01-20",
      "bid": "39.52",
      "ask": "39.54",
      "open": "39.76",
      "high": "39.82",
      "low": "39.37",
      "close": "39.55",
      "average": "39.5217",
      "volume": "4841717",
      "turnover": "191354551.19",
      "trades": "2850"
    },
    {
      "date": "2026-01-21",
      "bid": "39.36",
      "ask": "39.37",
      "open": "39.71",
      "high": "39.89",
      "low": "39.34",
      "close": "39.38",
      "average": "39.4473",
      "volume": "7537130",
      "turnover": "297329734.74",
      "trades": "2611"
    },
    {
      "date": "2026-01-22",
      "bid": "40.08",
      "ask": "40.11",
      "open": "39.71",
      "high": "40.53",
      "low": "39.59",
      "close": "40.19",
      "average": "40.1963",
      "volume": "8689757",
      "turnover": "349324639.73",
      "trades": "4327"
    },
    {
      "date": "2026-01-23",
      "bid": "40.31",
      "ask": "40.32",
      "open": "40.20",
      "high": "40.35",
      "low": "40.03",
      "close": "40.35",
      "average": "40.2956",
      "volume": "6049394",
      "turnover": "243756690.79",
      "trades": "3390"
    },
    {
      "date": "2026-01-26",
      "bid": "40.89",
      "ask": "40.90",
      "open": "40.43",
      "high": "41.10",
      "low": "40.40",
      "close": "40.75",
      "average": "40.7841",
      "volume": "6189542",
      "turnover": "252447264.65",
      "trades": "3994"
    },
    {
      "date": "2026-01-27",
      "bid": "40.95",
      "ask": "40.97",
      "open": "40.87",
      "high": "41.12",
      "low": "40.39",
      "close": "40.96",
      "average": "40.9088",
      "volume": "5244659",
      "turnover": "214530252.25",
      "trades": "3471"
    },
    {
      "date": "2026-01-28",
      "bid": "40.90",
      "ask": "40.91",
      "open": "40.91",
      "high": "41.03",
      "low": "40.20",
      "close": "40.75",
      "average": "40.674",
      "volume": "8037243",
      "turnover": "326876844.19",
      "trades": "4560"
    },
    {
      "date": "2026-01-29",
      "bid": "40.07",
      "ask": "40.11",
      "open": "39.84",
      "high": "40.62",
      "low": "38.35",
      "close": "39.98",
      "average": "39.6439",
      "volume": "20896377",
      "turnover": "827463750.27",
      "trades": "11891"
    },
    {
      "date": "2026-01-30",
      "bid": "40.52",
      "ask": "40.54",
      "open": "39.98",
      "high": "40.86",
      "low": "39.90",
      "close": "40.55",
      "average": "40.4543",
      "volume": "11329237",
      "turnover": "458352513.79",
      "trades": "5627"
    },
    {
      "date": "2026-02-02",
      "bid": "41.18",
      "ask": "41.20",
      "open": "40.93",
      "high": "41.53",
      "low": "40.83",
      "close": "41.30",
      "average": "41.2854",
      "volume": "9354586",
      "turnover": "386223413.29",
      "trades": "4871"
    },
    {
      "date": "2026-02-03",
      "bid": "42.51",
      "ask": "42.52",
      "open": "41.67",
      "high": "42.57",
      "low": "41.54",
      "close": "42.57",
      "average": "42.3793",
      "volume": "14454308",
      "turnover": "612527528.71",
      "trades": "6908"
    },
    {
      "date": "2026-02-04",
      "bid": "43.26",
      "ask": "43.29",
      "open": "42.52",
      "high": "43.62",
      "low": "42.36",
      "close": "43.32",
      "average": "43.2675",
      "volume": "13230281",
      "turnover": "572437650.53",
      "trades": "7700"
    },
    {
      "date": "2026-02-05",
      "bid": "43.10",
      "ask": "43.13",
      "open": "42.75",
      "high": "43.17",
      "low": "42.40",
      "close": "43.13",
      "average": "42.9526",
      "volume": "6950775",
      "turnover": "298520386.33",
      "trades": "4203"
    },
    {
      "date": "2026-02-06",
      "bid": "43.12",
      "ask": "43.13",
      "open": "43.10",
      "high": "43.28",
      "low": "42.99",
      "close": "43.05",
      "average": "43.0939",
      "volume": "5190856",
      "turnover": "223702927.77",
      "trades": "3249"
    },
    {
      "date": "2026-02-09",
      "bid": "43.58",
      "ask": "43.60",
      "open": "43.10",
      "high": "43.70",
      "low": "43.01",
      "close": "43.70",
      "average": "43.5633",
      "volume": "5952886",
      "turnover": "259273385.99",
      "trades": "3491"
    },
    {
      "date": "2026-02-10",
      "bid": "43.14",
      "ask": "43.15",
      "open": "43.70",
      "high": "43.70",
      "low": "43.04",
      "close": "43.12",
      "average": "43.2059",
      "volume": "4908542",
      "turnover": "212104615.04",
      "trades": "3269"
    },
    {
      "date": "2026-02-11",
      "bid": "44.03",
      "ask": "44.06",
      "open": "43.15",
      "high": "44.36",
      "low": "43.03",
      "close": "43.92",
      "average": "43.84",
      "volume": "8728228",
      "turnover": "382448266.99",
      "trades": "6845"
    },
    {
      "date": "2026-02-12",
      "bid": "44.31",
      "ask": "44.33",
      "open": "43.92",
      "high": "44.42",
      "low": "43.23",
      "close": "44.41",
      "average": "44.1908",
      "volume": "6388202",
      "turnover": "282269186.63",
      "trades": "4541"
    },
    {
      "date": "2026-02-13",
      "bid": "44.28",
      "ask": "44.31",
      "open": "44.41",
      "high": "44.68",
      "low": "43.96",
      "close": "44.21",
      "average": "44.3021",
      "volume": "7723152",
      "turnover": "342149414.23",
      "trades": "4287"
    },
    {
      "date": "2026-02-16",
      "bid": "44.40",
      "ask": "44.41",
      "open": "44.14",
      "high": "44.54",
      "low": "43.88",
      "close": "44.34",
      "average": "44.3186",
      "volume": "4475457",
      "turnover": "198344677.21",
      "trades": "3119"
    },
    {
      "date": "2026-02-17",
      "bid": "44.71",
      "ask": "44.73",
      "open": "44.40",
      "high": "44.86",
      "low": "44.33",
      "close": "44.68",
      "average": "44.6601",
      "volume": "5020971",
      "turnover": "224236134.4",
      "trades": "3603"
    },
    {
      "date": "2026-02-18",
      "bid": "44.31",
      "ask": "44.34",
      "open": "44.73",
      "high": "45.18",
      "low": "44.32",
      "close": "44.37",
      "average": "44.6256",
      "volume": "5755329",
      "turnover": "256825816.07",
      "trades": "3913"
    },
    {
      "date": "2026-02-19",
      "bid": "44.67",
      "ask": "44.70",
      "open": "44.37",
      "high": "44.83",
      "low": "44.31",
      "close": "44.70",
      "average": "44.6381",
      "volume": "3336850",
      "turnover": "148949267.55",
      "trades": "2454"
    },
    {
      "date": "2026-02-20",
      "bid": "44.82",
      "ask": "44.85",
      "open": "44.74",
      "high": "45.05",
      "low": "44.48",
      "close": "44.93",
      "average": "44.8913",
      "volume": "4655279",
      "turnover": "208977440.91",
      "trades": "3130"
    },
    {
      "date": "2026-02-23",
      "bid": "45.65",
      "ask": "45.67",
      "open": "45.00",
      "high": "45.71",
      "low": "44.89",
      "close": "45.63",
      "average": "45.5402",
      "volume": "6238070",
      "turnover": "283993912.01",
      "trades": "3917"
    },
    {
      "date": "2026-02-24",
      "bid": "46.03",
      "ask": "46.05",
      "open": "45.63",
      "high": "46.19",
      "low": "45.59",
      "close": "46.02",
      "average": "46.0382",
      "volume": "7193805",
      "turnover": "331188925.64",
      "trades": "4731"
    },
    {
      "date": "2026-02-25",
      "bid": "46.30",
      "ask": "46.32",
      "open": "45.94",
      "high": "46.43",
      "low": "45.82",
      "close": "46.31",
      "average": "46.2571",
      "volume": "5222038",
      "turnover": "241562316.14",
      "trades": "3945"
    },
    {
      "date": "2026-02-26",
      "bid": "45.75",
      "ask": "45.77",
      "open": "46.29",
      "high": "46.40",
      "low": "45.69",
      "close": "45.77",
      "average": "45.9234",
      "volume": "5187315",
      "turnover": "238229840.4",
      "trades": "3934"
    },
    {
      "date": "2026-02-27",
      "bid": "46.28",
      "ask": "46.31",
      "open": "45.53",
      "high": "46.39",
      "low": "45.36",
      "close": "46.36",
      "average": "46.2764",
      "volume": "11078767",
      "turnover": "512654950.04",
      "trades": "4717"
    },
    {
      "date": "2026-03-02",
      "bid": "45.87",
      "ask": "45.89",
      "open": "46.10",
      "high": "46.48",
      "low": "45.76",
      "close": "45.99",
      "average": "46.1187",
      "volume": "5781306",
      "turnover": "266168982.78",
      "trades": "4272"
    },
    {
      "date": "2026-03-03",
      "bid": "45.28",
      "ask": "45.31",
      "open": "45.74",
      "high": "45.83",
      "low": "44.62",
      "close": "45.31",
      "average": "45.2005",
      "volume": "6441988",
      "turnover": "291165618.38",
      "trades": "5161"
    },
    {
      "date": "2026-03-04",
      "bid": "45.81",
      "ask": "45.84",
      "open": "45.30",
      "high": "46.28",
      "low": "45.30",
      "close": "45.94",
      "average": "45.9115",
      "volume": "5293098",
      "turnover": "243012724.25",
      "trades": "4505"
    },
    {
      "date": "2026-03-05",
      "bid": "46.38",
      "ask": "46.40",
      "open": "45.90",
      "high": "46.69",
      "low": "45.87",
      "close": "46.27",
      "average": "46.2982",
      "volume": "5585555",
      "turnover": "258600269.77",
      "trades": "3772"
    },
    {
      "date": "2026-03-06",
      "bid": "46.24",
      "ask": "46.25",
      "open": "46.28",
      "high": "46.38",
      "low": "45.50",
      "close": "46.38",
      "average": "46.1023",
      "volume": "6617424",
      "turnover": "305036687.5",
      "trades": "4218"
    },
    {
      "date": "2026-03-09",
      "bid": "46.03",
      "ask": "46.06",
      "open": "45.95",
      "high": "46.28",
      "low": "45.39",
      "close": "45.96",
      "average": "45.9827",
      "volume": "6995023",
      "turnover": "321661895.83",
      "trades": "5397"
    },
    {
      "date": "2026-03-10",
      "bid": "46.94",
      "ask": "46.96",
      "open": "46.15",
      "high": "47.28",
      "low": "46.13",
      "close": "46.95",
      "average": "46.8716",
      "volume": "8399468",
      "turnover": "393692696.53",
      "trades": "4377"
    },
    {
      "date": "2026-03-11",
      "bid": "46.83",
      "ask": "46.85",
      "open": "46.86",
      "high": "47.06",
      "low": "46.37",
      "close": "46.86",
      "average": "46.7829",
      "volume": "5929457",
      "turnover": "277407060.75",
      "trades": "4259"
    },
    {
      "date": "2026-03-12",
      "bid": "46.68",
      "ask": "46.70",
      "open": "46.99",
      "high": "46.99",
      "low": "46.17",
      "close": "46.69",
      "average": "46.5901",
      "volume": "7024039",
      "turnover": "327246713.49",
      "trades": "3622"
    },
    {
      "date": "2026-03-13",
      "bid": "46.99",
      "ask": "47.03",
      "open": "46.63",
      "high": "47.66",
      "low": "45.89",
      "close": "47.12",
      "average": "47.0318",
      "volume": "8075724",
      "turnover": "379827306.79",
      "trades": "4246"
    },
    {
      "date": "2026-03-16",
      "bid": "47.71",
      "ask": "47.74",
      "open": "47.06",
      "high": "47.80",
      "low": "47.06",
      "close": "47.80",
      "average": "47.7079",
      "volume": "5979443",
      "turnover": "285249883.67",
      "trades": "5028"
    },
    {
      "date": "2026-03-17",
      "bid": "47.96",
      "ask": "47.98",
      "open": "47.74",
      "high": "48.34",
      "low": "47.72",
      "close": "47.94",
      "average": "48.0186",
      "volume": "5181656",
      "turnover": "248826300.44",
      "trades": "4338"
    },
    {
      "date": "2026-03-18",
      "bid": "47.48",
      "ask": "47.52",
      "open": "47.94",
      "high": "47.99",
      "low": "46.90",
      "close": "47.52",
      "average": "47.457",
      "volume": "7321989",
      "turnover": "347455120.03",
      "trades": "4157"
    },
    {
      "date": "2026-03-19",
      "bid": "47.05",
      "ask": "47.07",
      "open": "47.34",
      "high": "47.55",
      "low": "46.97",
      "close": "46.97",
      "average": "47.0701",
      "volume": "7186716",
      "turnover": "338322701.3",
      "trades": "3830"
    },
    {
      "date": "2026-03-20",
      "bid": "46.64",
      "ask": "46.66",
      "open": "47.05",
      "high": "47.33",
      "low": "46.50",
      "close": "46.51",
      "average": "46.587",
      "volume": "12358557",
      "turnover": "575757624.59",
      "trades": "6113"
    },
    {
      "date": "2026-03-23",
      "bid": "45.92",
      "ask": "45.95",
      "open": "45.74",
      "high": "46.45",
      "low": "45.30",
      "close": "45.71",
      "average": "45.7861",
      "volume": "9789801",
      "turnover": "447861373.99",
      "trades": "6697"
    },
    {
      "date": "2026-03-24",
      "bid": "46.73",
      "ask": "46.75",
      "open": "45.85",
      "high": "46.81",
      "low": "45.81",
      "close": "46.81",
      "average": "46.6227",
      "volume": "6945430",
      "turnover": "323771752.68",
      "trades": "3619"
    },
    {
      "date": "2026-03-25",
      "bid": "46.75",
      "ask": "46.77",
      "open": "46.70",
      "high": "47.10",
      "low": "46.35",
      "close": "46.95",
      "average": "46.9112",
      "volume": "8463140",
      "turnover": "397000022.05",
      "trades": "4591"
    },
    {
      "date": "2026-03-26",
      "bid": "47.40",
      "ask": "47.41",
      "open": "46.80",
      "high": "47.60",
      "low": "46.80",
      "close": "47.40",
      "average": "47.3527",
      "volume": "7109049",
      "turnover": "336647258.95",
      "trades": "4271"
    },
    {
      "date": "2026-03-27",
      "bid": "47.26",
      "ask": "47.31",
      "open": "47.40",
      "high": "47.54",
      "low": "46.95",
      "close": "47.40",
      "average": "47.3702",
      "volume": "4679992",
      "turnover": "221691511.02",
      "trades": "2603"
    },
    {
      "date": "2026-03-30",
      "bid": "47.94",
      "ask": "47.97",
      "open": "47.40",
      "high": "47.99",
      "low": "47.37",
      "close": "47.96",
      "average": "47.8894",
      "volume": "6305721",
      "turnover": "301950696.95",
      "trades": "3186"
    },
    {
      "date": "2026-03-31",
      "bid": "48.04",
      "ask": "48.07",
      "open": "47.97",
      "high": "48.54",
      "low": "47.90",
      "close": "48.24",
      "average": "48.2625",
      "volume": "7909122",
      "turnover": "381714335.3",
      "trades": "4622"
    },
    {
      "date": "2026-04-01",
      "bid": "47.72",
      "ask": "47.73",
      "open": "48.30",
      "high": "48.55",
      "low": "47.52",
      "close": "47.59",
      "average": "47.7986",
      "volume": "10648918",
      "turnover": "509045274.56",
      "trades": "6097"
    },
    {
      "date": "2026-04-02",
      "bid": "47.95",
      "ask": "47.97",
      "open": "48.00",
      "high": "48.19",
      "low": "47.65",
      "close": "47.88",
      "average": "47.8883",
      "volume": "3447791",
      "turnover": "165097295.33",
      "trades": "2229"
    },
    {
      "date": "2026-04-07",
      "bid": "48.64",
      "ask": "48.67",
      "open": "48.11",
      "high": "48.89",
      "low": "48.04",
      "close": "48.64",
      "average": "48.6123",
      "volume": "7920279",
      "turnover": "385054219.36",
      "trades": "5346"
    },
    {
      "date": "2026-04-08",
      "bid": "48.58",
      "ask": "48.59",
      "open": "48.97",
      "high": "49.06",
      "low": "47.46",
      "close": "48.68",
      "average": "48.3371",
      "volume": "9424541",
      "turnover": "455447023.43",
      "trades": "7650"
    },
    {
      "date": "2026-04-09",
      "bid": "48.70",
      "ask": "48.72",
      "open": "48.75",
      "high": "48.99",
      "low": "48.44",
      "close": "48.59",
      "average": "48.6291",
      "volume": "6933754",
      "turnover": "337203572.47",
      "trades": "4264"
    },
    {
      "date": "2026-04-10",
      "bid": "48.46",
      "ask": "48.48",
      "open": "48.00",
      "high": "48.61",
      "low": "47.76",
      "close": "48.61",
      "average": "48.4918",
      "volume": "6150661",
      "turnover": "298240301.45",
      "trades": "4455"
    },
    {
      "date": "2026-04-13",
      "bid": "48.20",
      "ask": "48.23",
      "open": "48.45",
      "high": "48.61",
      "low": "48.09",
      "close": "48.21",
      "average": "48.2905",
      "volume": "6562617",
      "turnover": "316929374.66",
      "trades": "6932"
    },
    {
      "date": "2026-04-14",
      "bid": "47.83",
      "ask": "47.85",
      "open": "48.21",
      "high": "48.29",
      "low": "47.40",
      "close": "47.85",
      "average": "47.8143",
      "volume": "8539627",
      "turnover": "408306369.65",
      "trades": "6054"
    },
    {
      "date": "2026-04-15",
      "bid": "47.36",
      "ask": "47.38",
      "open": "48.03",
      "high": "48.22",
      "low": "47.30",
      "close": "47.30",
      "average": "47.4717",
      "volume": "7050193",
      "turnover": "334799766.83",
      "trades": "4977"
    },
    {
      "date": "2026-04-16",
      "bid": "46.60",
      "ask": "46.62",
      "open": "46.50",
      "high": "46.83",
      "low": "45.76",
      "close": "46.73",
      "average": "46.5042",
      "volume": "10808977",
      "turnover": "502337854.27",
      "trades": "10519"
    },
    {
      "date": "2026-04-17",
      "bid": "46.11",
      "ask": "46.13",
      "open": "46.95",
      "high": "47.07",
      "low": "45.52",
      "close": "46.26",
      "average": "46.2049",
      "volume": "10570677",
      "turnover": "488394136.31",
      "trades": "7123"
    },
    {
      "date": "2026-04-20",
      "bid": "46.86",
      "ask": "46.87",
      "open": "46.32",
      "high": "46.96",
      "low": "46.27",
      "close": "46.89",
      "average": "46.823",
      "volume": "5585334",
      "turnover": "261491911.16",
      "trades": "4109"
    },
    {
      "date": "2026-04-21",
      "bid": "46.19",
      "ask": "46.20",
      "open": "46.60",
      "high": "46.64",
      "low": "46.06",
      "close": "46.19",
      "average": "46.2742",
      "volume": "6995961",
      "turnover": "323755406.98",
      "trades": "3863"
    },
    {
      "date": "2026-04-22",
      "bid": "46.37",
      "ask": "46.39",
      "open": "45.91",
      "high": "46.80",
      "low": "45.80",
      "close": "46.54",
      "average": "46.4994",
      "volume": "7473901",
      "turnover": "347541224.11",
      "trades": "5539"
    },
    {
      "date": "2026-04-23",
      "bid": "47.23",
      "ask": "47.24",
      "open": "46.37",
      "high": "47.59",
      "low": "46.25",
      "close": "47.59",
      "average": "47.3884",
      "volume": "9878532",
      "turnover": "468022568.13",
      "trades": "4661"
    },
    {
      "date": "2026-04-24",
      "bid": "48.12",
      "ask": "48.14",
      "open": "47.96",
      "high": "49.52",
      "low": "47.71",
      "close": "48.08",
      "average": "48.6178",
      "volume": "7999883",
      "turnover": "389089507.32",
      "trades": "7224"
    },
    {
      "date": "2026-04-27",
      "bid": "46.75",
      "ask": "46.77",
      "open": "47.97",
      "high": "48.00",
      "low": "46.69",
      "close": "46.69",
      "average": "46.9463",
      "volume": "7550324",
      "turnover": "354559957.66",
      "trades": "4921"
    },
    {
      "date": "2026-04-28",
      "bid": "46.95",
      "ask": "46.96",
      "open": "46.73",
      "high": "47.07",
      "low": "46.53",
      "close": "47.07",
      "average": "46.9391",
      "volume": "6403743",
      "turnover": "300430251.95",
      "trades": "4377"
    },
    {
      "date": "2026-04-29",
      "bid": "47.12",
      "ask": "47.13",
      "open": "47.07",
      "high": "47.32",
      "low": "46.65",
      "close": "47.06",
      "average": "47.0321",
      "volume": "6424497",
      "turnover": "302217552.01",
      "trades": "4207"
    },
    {
      "date": "2026-04-30",
      "bid": "48.24",
      "ask": "48.28",
      "open": "47.31",
      "high": "48.29",
      "low": "47.13",
      "close": "48.26",
      "average": "48.09",
      "volume": "5655936",
      "turnover": "271923589.43",
      "trades": "2664"
    },
    {
      "date": "2026-05-04",
      "bid": "47.81",
      "ask": "47.83",
      "open": "48.86",
      "high": "48.87",
      "low": "47.23",
      "close": "47.92",
      "average": "47.8948",
      "volume": "8069856",
      "turnover": "386450975.1",
      "trades": "6862"
    },
    {
      "date": "2026-05-05",
      "bid": "48.96",
      "ask": "48.99",
      "open": "47.91",
      "high": "49.20",
      "low": "47.91",
      "close": "48.88",
      "average": "48.885",
      "volume": "10025498",
      "turnover": "490135713.93",
      "trades": "5280"
    },
    {
      "date": "2026-05-06",
      "bid": "49.43",
      "ask": "49.44",
      "open": "48.99",
      "high": "49.52",
      "low": "48.34",
      "close": "49.39",
      "average": "49.2025",
      "volume": "8759932",
      "turnover": "430997494.74",
      "trades": "6980"
    },
    {
      "date": "2026-05-07",
      "bid": "48.41",
      "ask": "48.43",
      "open": "48.96",
      "high": "49.03",
      "low": "48.36",
      "close": "48.45",
      "average": "48.5461",
      "volume": "5193544",
      "turnover": "252134440.86",
      "trades": "4390"
    },
    {
      "date": "2026-05-08",
      "bid": "48.78",
      "ask": "48.79",
      "open": "48.40",
      "high": "48.83",
      "low": "48.24",
      "close": "48.51",
      "average": "48.5417",
      "volume": "6129210",
      "turnover": "297525062.02",
      "trades": "3990"
    },
    {
      "date": "2026-05-11",
      "bid": "48.99",
      "ask": "49.03",
      "open": "48.51",
      "high": "49.18",
      "low": "48.37",
      "close": "48.94",
      "average": "48.8959",
      "volume": "5198522",
      "turnover": "254171746.98",
      "trades": "3813"
    },
    {
      "date": "2026-05-12",
      "bid": "48.86",
      "ask": "48.88",
      "open": "48.80",
      "high": "49.18",
      "low": "48.57",
      "close": "48.97",
      "average": "48.971",
      "volume": "5379028",
      "turnover": "263414063.08",
      "trades": "4256"
    },
    {
      "date": "2026-05-13",
      "bid": "49.35",
      "ask": "49.37",
      "open": "48.86",
      "high": "49.52",
      "low": "48.77",
      "close": "49.36",
      "average": "49.265",
      "volume": "3326145",
      "turnover": "163856187.05",
      "trades": "2603"
    },
    {
      "date": "2026-05-15",
      "bid": "49.27",
      "ask": "49.29",
      "open": "51.04",
      "high": "51.20",
      "low": "49.25",
      "close": "49.37",
      "average": "49.647",
      "volume": "6668025",
      "turnover": "330944627.11",
      "trades": "5806"
    },
    {
      "date": "2026-05-18",
      "bid": "50.04",
      "ask": "50.06",
      "open": "49.36",
      "high": "50.20",
      "low": "49.14",
      "close": "50.10",
      "average": "49.9056",
      "volume": "4030539",
      "turnover": "201106353.03",
      "trades": "3766"
    },
    {
      "date": "2026-05-19",
      "bid": "50.76",
      "ask": "50.80",
      "open": "50.38",
      "high": "51.04",
      "low": "50.20",
      "close": "50.88",
      "average": "50.8393",
      "volume": "5771359",
      "turnover": "293402620.19",
      "trades": "3591"
    },
    {
      "date": "2026-05-20",
      "bid": "50.92",
      "ask": "50.96",
      "open": "50.60",
      "high": "51.38",
      "low": "50.58",
      "close": "50.74",
      "average": "50.8451",
      "volume": "5255813",
      "turnover": "267242702.58",
      "trades": "3532"
    },
    {
      "date": "2026-05-21",
      "bid": "50.44",
      "ask": "50.48",
      "open": "50.70",
      "high": "51.14",
      "low": "50.36",
      "close": "50.46",
      "average": "50.6127",
      "volume": "4563322",
      "turnover": "230969468.61",
      "trades": "4075"
    },
    {
      "date": "2026-05-22",
      "bid": "50.52",
      "ask": "50.54",
      "open": "50.44",
      "high": "51.04",
      "low": "50.30",
      "close": "50.56",
      "average": "50.6477",
      "volume": "4141787",
      "turnover": "209776138.65",
      "trades": "3069"
    },
    {
      "date": "2026-05-25",
      "bid": "50.22",
      "ask": "50.26",
      "open": "50.70",
      "high": "50.74",
      "low": "50.06",
      "close": "50.06",
      "average": "50.2183",
      "volume": "3006208",
      "turnover": "150991335.58",
      "trades": "3713"
    },
    {
      "date": "2026-05-26",
      "bid": "49.66",
      "ask": "49.68",
      "open": "50.14",
      "high": "50.40",
      "low": "49.60",
      "close": "49.66",
      "average": "49.8183",
      "volume": "5254243",
      "turnover": "261759795.05",
      "trades": "4170"
    },
    {
      "date": "2026-05-27",
      "bid": "49.42",
      "ask": "49.43",
      "open": "49.66",
      "high": "49.66",
      "low": "48.40",
      "close": "49.42",
      "average": "49.1998",
      "volume": "5891459",
      "turnover": "289797480.44",
      "trades": "5153"
    },
    {
      "date": "2026-05-28",
      "bid": "49.37",
      "ask": "49.38",
      "open": "49.63",
      "high": "49.94",
      "low": "49.24",
      "close": "49.44",
      "average": "49.5157",
      "volume": "4485655",
      "turnover": "222122414.94",
      "trades": "3205"
    },
    {
      "date": "2026-05-29",
      "bid": "49.49",
      "ask": "49.51",
      "open": "49.49",
      "high": "49.68",
      "low": "49.23",
      "close": "49.51",
      "average": "49.5036",
      "volume": "13730903",
      "turnover": "679710408.59",
      "trades": "3637"
    },
    {
      "date": "2026-06-01",
      "bid": "49.23",
      "ask": "49.24",
      "open": "49.42",
      "high": "49.47",
      "low": "48.71",
      "close": "49.18",
      "average": "49.1462",
      "volume": "4962807",
      "turnover": "243898466.46",
      "trades": "3608"
    },
    {
      "date": "2026-06-02",
      "bid": "49.60",
      "ask": "49.62",
      "open": "49.26",
      "high": "49.85",
      "low": "49.09",
      "close": "49.63",
      "average": "49.5807",
      "volume": "4271912",
      "turnover": "211802876.96",
      "trades": "3026"
    },
    {
      "date": "2026-06-03",
      "bid": "49.55",
      "ask": "49.57",
      "open": "49.65",
      "high": "50.12",
      "low": "49.50",
      "close": "49.60",
      "average": "49.6937",
      "volume": "4113089",
      "turnover": "204406496.84",
      "trades": "3027"
    },
    {
      "date": "2026-06-04",
      "bid": "48.80",
      "ask": "48.81",
      "open": "49.35",
      "high": "49.81",
      "low": "48.74",
      "close": "48.95",
      "average": "49.0957",
      "volume": "4820364",
      "turnover": "236675647.09",
      "trades": "4352"
    },
    {
      "date": "2026-06-05",
      "bid": "48.35",
      "ask": "48.36",
      "open": "48.83",
      "high": "48.83",
      "low": "48.03",
      "close": "48.27",
      "average": "48.3701",
      "volume": "8049073",
      "turnover": "389354128.55",
      "trades": "6565"
    },
    {
      "date": "2026-06-08",
      "bid": "49.00",
      "ask": "49.04",
      "open": "48.35",
      "high": "49.20",
      "low": "48.30",
      "close": "49.05",
      "average": "48.9634",
      "volume": "4947927",
      "turnover": "242258664.5",
      "trades": "3440"
    },
    {
      "date": "2026-06-09",
      "bid": "49.49",
      "ask": "49.50",
      "open": "49.02",
      "high": "49.58",
      "low": "48.88",
      "close": "49.58",
      "average": "49.4722",
      "volume": "4803008",
      "turnover": "237610913.73",
      "trades": "3121"
    },
    {
      "date": "2026-06-10",
      "bid": "50.06",
      "ask": "50.10",
      "open": "49.50",
      "high": "50.18",
      "low": "49.27",
      "close": "50.18",
      "average": "50.014",
      "volume": "6195682",
      "turnover": "309798087.82",
      "trades": "4765"
    },
    {
      "date": "2026-06-11",
      "bid": "50.98",
      "ask": "51.02",
      "open": "50.18",
      "high": "51.12",
      "low": "50.04",
      "close": "50.92",
      "average": "50.8218",
      "volume": "5836464",
      "turnover": "296591368.73",
      "trades": "3556"
    },
    {
      "date": "2026-06-12",
      "bid": "51.44",
      "ask": "51.48",
      "open": "50.50",
      "high": "51.68",
      "low": "50.32",
      "close": "51.68",
      "average": "51.4617",
      "volume": "8496200",
      "turnover": "437136038.28",
      "trades": "4725"
    },
    {
      "date": "2026-06-15",
      "bid": "49.58",
      "ask": "49.62",
      "open": "51.00",
      "high": "51.00",
      "low": "49.49",
      "close": "49.49",
      "average": "49.7367",
      "volume": "11536071",
      "turnover": "573787924.32",
      "trades": "7438"
    },
    {
      "date": "2026-06-16",
      "bid": "49.16",
      "ask": "49.23",
      "open": "49.71",
      "high": "49.85",
      "low": "49.05",
      "close": "49.06",
      "average": "49.1878",
      "volume": "5372298",
      "turnover": "264272499.75",
      "trades": "3508"
    },
    {
      "date": "2026-06-17",
      "bid": "48.69",
      "ask": "48.71",
      "open": "48.85",
      "high": "48.92",
      "low": "48.03",
      "close": "48.72",
      "average": "48.5924",
      "volume": "6265019",
      "turnover": "304407980.73",
      "trades": "5938"
    },
    {
      "date": "2026-06-18",
      "bid": "48.40",
      "ask": "48.41",
      "open": "48.71",
      "high": "49.05",
      "low": "48.31",
      "close": "48.31",
      "average": "48.3917",
      "volume": "9933373",
      "turnover": "480719316.35",
      "trades": "3918"
    },
    {
      "date": "2026-06-22",
      "bid": "49.06",
      "ask": "49.09",
      "open": "49.73",
      "high": "49.73",
      "low": "48.47",
      "close": "49.09",
      "average": "49.0118",
      "volume": "4927830",
      "turnover": "241453509.6",
      "trades": "3853"
    },
    {
      "date": "2026-06-23",
      "bid": "49.31",
      "ask": "49.36",
      "open": "49.35",
      "high": "49.51",
      "low": "48.78",
      "close": "49.42",
      "average": "49.3396",
      "volume": "4680015",
      "turnover": "230898678.32",
      "trades": "3475"
    },
    {
      "date": "2026-06-24",
      "bid": "48.94",
      "ask": "48.96",
      "open": "49.35",
      "high": "49.35",
      "low": "48.58",
      "close": "48.71",
      "average": "48.8368",
      "volume": "7579396",
      "turnover": "370193421.01",
      "trades": "4560"
    },
    {
      "date": "2026-06-25",
      "bid": "48.47",
      "ask": "48.50",
      "open": "48.89",
      "high": "48.90",
      "low": "48.40",
      "close": "48.40",
      "average": "48.4789",
      "volume": "5133055",
      "turnover": "248853637.69",
      "trades": "4389"
    },
    {
      "date": "2026-06-26",
      "bid": "48.72",
      "ask": "48.75",
      "open": "48.62",
      "high": "49.01",
      "low": "48.44",
      "close": "48.67",
      "average": "48.7199",
      "volume": "4812903",
      "turnover": "234493607.38",
      "trades": "2846"
    },
    {
      "date": "2026-06-29",
      "bid": "48.35",
      "ask": "48.36",
      "open": "48.69",
      "high": "48.70",
      "low": "48.06",
      "close": "48.28",
      "average": "48.2894",
      "volume": "4330405",
      "turnover": "209110167.14",
      "trades": "3363"
    },
    {
      "date": "2026-06-30",
      "bid": "47.20",
      "ask": "47.23",
      "open": "48.36",
      "high": "48.48",
      "low": "47.05",
      "close": "47.21",
      "average": "47.3481",
      "volume": "9445419",
      "turnover": "447328254.99",
      "trades": "5283"
    },
    {
      "date": "2026-07-01",
      "bid": "45.62",
      "ask": "45.64",
      "open": "47.34",
      "high": "47.34",
      "low": "45.55",
      "close": "45.55",
      "average": "45.8388",
      "volume": "7692833",
      "turnover": "352728478.05",
      "trades": "5872"
    },
    {
      "date": "2026-07-02",
      "bid": "45.56",
      "ask": "45.59",
      "open": "45.55",
      "high": "46.12",
      "low": "45.34",
      "close": "45.56",
      "average": "45.6257",
      "volume": "6093664",
      "turnover": "278049116.05",
      "trades": "4093"
    },
    {
      "date": "2026-07-03",
      "bid": "45.69",
      "ask": "45.71",
      "open": "45.56",
      "high": "45.80",
      "low": "45.18",
      "close": "45.80",
      "average": "45.6517",
      "volume": "5984800",
      "turnover": "273141060.87",
      "trades": "3703"
    },
    {
      "date": "2026-07-06",
      "bid": "44.38",
      "ask": "44.41",
      "open": "45.80",
      "high": "45.80",
      "low": "44.39",
      "close": "44.62",
      "average": "44.7244",
      "volume": "8245921",
      "turnover": "368862071.07",
      "trades": "4728"
    },
    {
      "date": "2026-07-07",
      "bid": "44.88",
      "ask": "44.89",
      "open": "44.62",
      "high": "45.44",
      "low": "44.59",
      "close": "44.94",
      "average": "44.9859",
      "volume": "4228188",
      "turnover": "190217418.14",
      "trades": "2953"
    },
    {
      "date": "2026-07-08",
      "bid": "45.31",
      "ask": "45.35",
      "open": "44.88",
      "high": "45.54",
      "low": "44.76",
      "close": "45.33",
      "average": "45.3032",
      "volume": "6636026",
      "turnover": "300619652.42",
      "trades": "4230"
    },
    {
      "date": "2026-07-09",
      "bid": "45.21",
      "ask": "45.23",
      "open": "45.19",
      "high": "45.34",
      "low": "44.90",
      "close": "45.26",
      "average": "45.201",
      "volume": "5755651",
      "turnover": "260134861.78",
      "trades": "3093"
    },
    {
      "date": "2026-07-10",
      "bid": "45.48",
      "ask": "45.50",
      "open": "45.44",
      "high": "45.70",
      "low": "45.18",
      "close": "45.48",
      "average": "45.4663",
      "volume": "4907316",
      "turnover": "223118017.25",
      "trades": "3067"
    },
    {
      "date": "2026-07-13",
      "bid": "46.46",
      "ask": "46.50",
      "open": "45.63",
      "high": "46.58",
      "low": "45.57",
      "close": "46.50",
      "average": "46.4474",
      "volume": "6116325",
      "turnover": "284079060.87",
      "trades": "3923"
    },
    {
      "date": "2026-07-14",
      "bid": "46.74",
      "ask": "46.77",
      "open": "46.50",
      "high": "46.86",
      "low": "46.33",
      "close": "46.80",
      "average": "46.7255",
      "volume": "3979867",
      "turnover": "185954376.37",
      "trades": "2687"
    },
    {
      "date": "2026-07-15",
      "bid": "46.15",
      "ask": "46.17",
      "open": "46.78",
      "high": "46.78",
      "low": "46.03",
      "close": "46.03",
      "average": "46.0981",
      "volume": "5694554",
      "turnover": "262556651.27",
      "trades": "3246"
    },
    {
      "date": "2026-07-16",
      "bid": "45.14",
      "ask": "45.15",
      "open": "45.99",
      "high": "45.99",
      "low": "44.54",
      "close": "45.32",
      "average": "45.122",
      "volume": "10114505",
      "turnover": "456254189.71",
      "trades": "7318"
    },
    {
      "date": "2026-07-17",
      "bid": "46.09",
      "ask": "46.12",
      "open": "45.50",
      "high": "46.55",
      "low": "45.18",
      "close": "46.25",
      "average": "46.1587",
      "volume": "10565432",
      "turnover": "487610530.49",
      "trades": "7492"
    },
    {
      "date": "2026-07-20",
      "bid": "45.08",
      "ask": "45.10",
      "open": "46.29",
      "high": "46.30",
      "low": "45.05",
      "close": "45.34",
      "average": "45.3829",
      "volume": "7962010",
      "turnover": "361420281.02",
      "trades": "6285"
    },
    {
      "date": "2026-07-21",
      "bid": "45.01",
      "ask": "45.03",
      "open": "45.22",
      "high": "45.32",
      "low": "44.67",
      "close": "44.83",
      "average": "44.8596",
      "volume": "8440333",
      "turnover": "378643422",
      "trades": "4441"
    },
    {
      "date": "2026-07-22",
      "bid": "44.74",
      "ask": "44.76",
      "open": "44.64",
      "high": "45.10",
      "low": "44.48",
      "close": "44.97",
      "average": "44.8643",
      "volume": "8583733",
      "turnover": "385102566.21",
      "trades": "4575"
    },
    {
      "date": "2026-07-23",
      "bid": "44.57",
      "ask": "44.58",
      "open": "44.92",
      "high": "45.06",
      "low": "44.47",
      "close": "44.72",
      "average": "44.728",
      "volume": "5497082",
      "turnover": "245866126.38",
      "trades": "3979"
    },
    {
      "date": "2026-07-24",
      "bid": "44.58",
      "ask": "44.60",
      "open": "44.50",
      "high": "44.90",
      "low": "44.34",
      "close": "44.58",
      "average": "44.6003",
      "volume": "4033240",
      "turnover": "179884142.64",
      "trades": "3728"
    },
    {
      "date": "2026-07-27",
      "bid": "45.08",
      "ask": "45.11",
      "open": "44.82",
      "high": "45.20",
      "low": "44.23",
      "close": "45.01",
      "average": "44.8917",
      "volume": "4949219",
      "turnover": "222167895.27",
      "trades": "4485"
    },
    {
      "date": "2026-07-28",
      "bid": "45.70",
      "ask": "45.75",
      "open": "45.11",
      "high": "45.85",
      "low": "45.00",
      "close": "45.62",
      "average": "45.6114",
      "volume": "4868858",
      "turnover": "222071134.68",
      "trades": "5066"
    },
    {
      "date": "2026-07-29",
      "bid": "45.58",
      "ask": "45.60",
      "open": "45.62",
      "high": "45.83",
      "low": "45.33",
      "close": "45.40",
      "average": "45.4539",
      "volume": "4428577",
      "turnover": "201302757.11",
      "trades": "3538"
    },
    {
      "date": "2026-07-30",
      "bid": "44.85",
      "ask": "44.92",
      "open": "45.42",
      "high": "45.74",
      "low": "44.75",
      "close": "44.82",
      "average": "44.9587",
      "volume": "5050865",
      "turnover": "227100044.84",
      "trades": "3397"
    },
    {
      "date": "2026-07-31",
      "bid": "44.12",
      "ask": "44.14",
      "open": "44.69",
      "high": "44.96",
      "low": "43.86",
      "close": "44.18",
      "average": "44.1916",
      "volume": "9981121",
      "turnover": "441378641.43",
      "trades": "6140"
    },
    {
      "date": "2026-08-03",
      "bid": "44.55",
      "ask": "44.57",
      "open": "44.12",
      "high": "44.56",
      "low": "43.82",
      "close": "44.35",
      "average": "44.3283",
      "volume": "7558320",
      "turnover": "335036939.08",
      "trades": "5712"
    },
    {
      "date": "2026-08-04",
      "bid": "43.83",
      "ask": "43.84",
      "open": "44.24",
      "high": "44.63",
      "low": "43.83",
      "close": "43.92",
      "average": "44.0593",
      "volume": "5294926",
      "turnover": "233306641.23",
      "trades": "4408"
    },
    {
      "date": "2026-08-05",
      "bid": "43.02",
      "ask": "43.04",
      "open": "43.92",
      "high": "44.04",
      "low": "42.84",
      "close": "43.06",
      "average": "43.296",
      "volume": "7413743",
      "turnover": "321006614.08",
      "trades": "6267"
    }
  ]
}