{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3871630/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/vimian?id=TX3871630",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX3871630",
    "asset_class": "SHARES",
    "isin": "SE0015961982",
    "symbol": "VIMIAN",
    "company": "Vimian Group",
    "market": null,
    "last_sale_price": "SEK 34.10",
    "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": "113.90",
      "ask": "114.00",
      "open": "116.70",
      "high": "117.00",
      "low": "113.10",
      "close": "114.00",
      "average": "114.8652",
      "volume": "142731",
      "turnover": "16394777.95",
      "trades": "320"
    },
    {
      "date": "2021-08-03",
      "bid": "112.00",
      "ask": "113.00",
      "open": "114.00",
      "high": "117.00",
      "low": "111.50",
      "close": "112.60",
      "average": "112.9208",
      "volume": "98644",
      "turnover": "11138960.2",
      "trades": "281"
    },
    {
      "date": "2021-08-04",
      "bid": "107.10",
      "ask": "108.10",
      "open": "114.00",
      "high": "116.00",
      "low": "107.00",
      "close": "107.40",
      "average": "110.0144",
      "volume": "160035",
      "turnover": "17606563.64",
      "trades": "685"
    },
    {
      "date": "2021-08-05",
      "bid": "107.90",
      "ask": "108.80",
      "open": "108.00",
      "high": "110.80",
      "low": "103.70",
      "close": "107.60",
      "average": "105.9479",
      "volume": "76060",
      "turnover": "8059955",
      "trades": "690"
    },
    {
      "date": "2021-08-06",
      "bid": "101.80",
      "ask": "102.00",
      "open": "107.50",
      "high": "107.50",
      "low": "101.10",
      "close": "101.90",
      "average": "102.6497",
      "volume": "63972",
      "turnover": "6566673",
      "trades": "525"
    },
    {
      "date": "2021-08-09",
      "bid": "100.20",
      "ask": "100.60",
      "open": "102.40",
      "high": "107.10",
      "low": "99.35",
      "close": "100.40",
      "average": "101.2575",
      "volume": "95694",
      "turnover": "9689381.96",
      "trades": "796"
    },
    {
      "date": "2021-08-10",
      "bid": "100.30",
      "ask": "100.70",
      "open": "103.90",
      "high": "103.90",
      "low": "98.50",
      "close": "101.10",
      "average": "101.6758",
      "volume": "88922",
      "turnover": "9040603.9",
      "trades": "327"
    },
    {
      "date": "2021-08-11",
      "bid": "98.80",
      "ask": "99.35",
      "open": "102.30",
      "high": "108.90",
      "low": "97.15",
      "close": "99.60",
      "average": "99.8485",
      "volume": "83975",
      "turnover": "8384559.5",
      "trades": "676"
    },
    {
      "date": "2021-08-12",
      "bid": "99.35",
      "ask": "100.30",
      "open": "100.20",
      "high": "102.80",
      "low": "99.05",
      "close": "100.30",
      "average": "100.5353",
      "volume": "33664",
      "turnover": "3384418.8",
      "trades": "384"
    },
    {
      "date": "2021-08-13",
      "bid": "102.00",
      "ask": "102.60",
      "open": "101.00",
      "high": "104.20",
      "low": "97.25",
      "close": "102.10",
      "average": "100.834",
      "volume": "346585",
      "turnover": "34826848.2",
      "trades": "807"
    },
    {
      "date": "2021-08-16",
      "bid": "102.70",
      "ask": "103.20",
      "open": "103.00",
      "high": "104.80",
      "low": "100.00",
      "close": "103.00",
      "average": "102.2768",
      "volume": "102821",
      "turnover": "10520117.35",
      "trades": "733"
    },
    {
      "date": "2021-08-17",
      "bid": "107.50",
      "ask": "107.80",
      "open": "103.10",
      "high": "108.10",
      "low": "101.80",
      "close": "108.10",
      "average": "106.1344",
      "volume": "277844",
      "turnover": "29455750.1",
      "trades": "1210"
    },
    {
      "date": "2021-08-18",
      "bid": "107.70",
      "ask": "108.00",
      "open": "112.80",
      "high": "112.80",
      "low": "107.50",
      "close": "107.50",
      "average": "109.5079",
      "volume": "552829",
      "turnover": "60528115.9",
      "trades": "599"
    },
    {
      "date": "2021-08-19",
      "bid": "111.40",
      "ask": "111.90",
      "open": "108.60",
      "high": "111.90",
      "low": "106.00",
      "close": "111.90",
      "average": "110.7375",
      "volume": "369007",
      "turnover": "40882802.25",
      "trades": "792"
    },
    {
      "date": "2021-08-20",
      "bid": "114.00",
      "ask": "114.20",
      "open": "115.00",
      "high": "116.20",
      "low": "108.10",
      "close": "115.00",
      "average": "114.0228",
      "volume": "319289",
      "turnover": "36403621.65",
      "trades": "791"
    },
    {
      "date": "2021-08-23",
      "bid": "107.40",
      "ask": "108.00",
      "open": "120.00",
      "high": "123.40",
      "low": "107.10",
      "close": "107.30",
      "average": "115.5474",
      "volume": "243254",
      "turnover": "28085623.9",
      "trades": "1419"
    },
    {
      "date": "2021-08-24",
      "bid": "103.30",
      "ask": "103.70",
      "open": "107.00",
      "high": "109.50",
      "low": "103.00",
      "close": "104.50",
      "average": "105.1388",
      "volume": "73812",
      "turnover": "7760323.5",
      "trades": "740"
    },
    {
      "date": "2021-08-25",
      "bid": "107.40",
      "ask": "108.00",
      "open": "106.00",
      "high": "112.00",
      "low": "106.00",
      "close": "107.90",
      "average": "109.4164",
      "volume": "526949",
      "turnover": "57716825.7",
      "trades": "1465"
    },
    {
      "date": "2021-08-26",
      "bid": "107.50",
      "ask": "108.00",
      "open": "112.00",
      "high": "112.00",
      "low": "107.50",
      "close": "108.50",
      "average": "108.8658",
      "volume": "175854",
      "turnover": "19145026.89",
      "trades": "649"
    },
    {
      "date": "2021-08-27",
      "bid": "105.90",
      "ask": "106.80",
      "open": "110.00",
      "high": "110.00",
      "low": "105.50",
      "close": "105.50",
      "average": "106.4463",
      "volume": "35195",
      "turnover": "3745664.15",
      "trades": "365"
    },
    {
      "date": "2021-08-30",
      "bid": "105.80",
      "ask": "106.10",
      "open": "107.40",
      "high": "108.20",
      "low": "105.70",
      "close": "105.70",
      "average": "106.6638",
      "volume": "14106",
      "turnover": "1504288.8",
      "trades": "203"
    },
    {
      "date": "2021-08-31",
      "bid": "104.20",
      "ask": "104.70",
      "open": "110.00",
      "high": "110.00",
      "low": "103.30",
      "close": "104.80",
      "average": "106.0902",
      "volume": "174260",
      "turnover": "18486921.45",
      "trades": "584"
    },
    {
      "date": "2021-09-01",
      "bid": "103.50",
      "ask": "103.90",
      "open": "104.80",
      "high": "106.60",
      "low": "101.60",
      "close": "103.80",
      "average": "103.456",
      "volume": "81894",
      "turnover": "8472933.44",
      "trades": "613"
    },
    {
      "date": "2021-09-02",
      "bid": "102.80",
      "ask": "103.80",
      "open": "103.10",
      "high": "105.00",
      "low": "102.10",
      "close": "103.00",
      "average": "103.2721",
      "volume": "27387",
      "turnover": "2828235.2",
      "trades": "301"
    },
    {
      "date": "2021-09-03",
      "bid": "103.40",
      "ask": "103.80",
      "open": "103.00",
      "high": "105.00",
      "low": "102.00",
      "close": "103.90",
      "average": "103.2871",
      "volume": "33325",
      "turnover": "3442044.2",
      "trades": "569"
    },
    {
      "date": "2021-09-06",
      "bid": "98.75",
      "ask": "99.05",
      "open": "101.50",
      "high": "103.40",
      "low": "98.70",
      "close": "99.30",
      "average": "99.8119",
      "volume": "183741",
      "turnover": "18345553.07",
      "trades": "1146"
    },
    {
      "date": "2021-09-07",
      "bid": "96.20",
      "ask": "96.55",
      "open": "99.50",
      "high": "100.40",
      "low": "96.00",
      "close": "96.55",
      "average": "97.5038",
      "volume": "50421",
      "turnover": "4916544.8",
      "trades": "402"
    },
    {
      "date": "2021-09-08",
      "bid": "93.30",
      "ask": "93.35",
      "open": "99.85",
      "high": "99.85",
      "low": "92.70",
      "close": "93.35",
      "average": "93.4179",
      "volume": "449764",
      "turnover": "42016312.6",
      "trades": "821"
    },
    {
      "date": "2021-09-09",
      "bid": "96.40",
      "ask": "97.00",
      "open": "93.20",
      "high": "98.00",
      "low": "92.20",
      "close": "96.70",
      "average": "95.0721",
      "volume": "62169",
      "turnover": "5907283.93",
      "trades": "670"
    },
    {
      "date": "2021-09-10",
      "bid": "95.80",
      "ask": "96.30",
      "open": "101.00",
      "high": "101.00",
      "low": "94.10",
      "close": "96.40",
      "average": "95.8799",
      "volume": "193220",
      "turnover": "18525842.23",
      "trades": "887"
    },
    {
      "date": "2021-09-13",
      "bid": "92.90",
      "ask": "93.75",
      "open": "96.40",
      "high": "96.80",
      "low": "92.50",
      "close": "94.80",
      "average": "94.2835",
      "volume": "105995",
      "turnover": "9993580.58",
      "trades": "507"
    },
    {
      "date": "2021-09-14",
      "bid": "93.25",
      "ask": "94.10",
      "open": "94.80",
      "high": "94.80",
      "low": "90.35",
      "close": "94.80",
      "average": "92.5706",
      "volume": "199991",
      "turnover": "18515703.23",
      "trades": "978"
    },
    {
      "date": "2021-09-15",
      "bid": "92.80",
      "ask": "93.55",
      "open": "95.00",
      "high": "95.10",
      "low": "92.85",
      "close": "93.60",
      "average": "93.735",
      "volume": "123304",
      "turnover": "11558245.43",
      "trades": "722"
    },
    {
      "date": "2021-09-16",
      "bid": "93.90",
      "ask": "94.50",
      "open": "93.60",
      "high": "94.90",
      "low": "91.70",
      "close": "94.35",
      "average": "93.6933",
      "volume": "74905",
      "turnover": "7018354.7",
      "trades": "592"
    },
    {
      "date": "2021-09-17",
      "bid": "95.85",
      "ask": "95.95",
      "open": "95.90",
      "high": "96.80",
      "low": "94.20",
      "close": "96.00",
      "average": "95.5847",
      "volume": "273673",
      "turnover": "26157748.75",
      "trades": "996"
    },
    {
      "date": "2021-09-20",
      "bid": "92.85",
      "ask": "93.15",
      "open": "94.80",
      "high": "94.80",
      "low": "92.00",
      "close": "93.60",
      "average": "92.8412",
      "volume": "105003",
      "turnover": "9748162.43",
      "trades": "772"
    },
    {
      "date": "2021-09-21",
      "bid": "93.75",
      "ask": "94.05",
      "open": "94.00",
      "high": "94.30",
      "low": "93.40",
      "close": "94.05",
      "average": "93.65",
      "volume": "171023",
      "turnover": "16016310.2",
      "trades": "475"
    },
    {
      "date": "2021-09-22",
      "bid": "92.70",
      "ask": "93.10",
      "open": "94.05",
      "high": "94.40",
      "low": "91.50",
      "close": "93.20",
      "average": "92.6449",
      "volume": "105999",
      "turnover": "9820271.8",
      "trades": "951"
    },
    {
      "date": "2021-09-23",
      "bid": "94.25",
      "ask": "94.55",
      "open": "96.00",
      "high": "96.55",
      "low": "93.90",
      "close": "94.80",
      "average": "95.5478",
      "volume": "119360",
      "turnover": "11398754",
      "trades": "630"
    },
    {
      "date": "2021-09-24",
      "bid": "93.20",
      "ask": "93.45",
      "open": "95.85",
      "high": "95.85",
      "low": "92.15",
      "close": "93.45",
      "average": "93.189",
      "volume": "172697",
      "turnover": "16093480.91",
      "trades": "356"
    },
    {
      "date": "2021-09-27",
      "bid": "92.05",
      "ask": "92.75",
      "open": "93.40",
      "high": "94.35",
      "low": "91.40",
      "close": "92.10",
      "average": "93.2998",
      "volume": "307797",
      "turnover": "28717499.73",
      "trades": "518"
    },
    {
      "date": "2021-09-28",
      "bid": "85.65",
      "ask": "86.00",
      "open": "92.10",
      "high": "92.10",
      "low": "85.20",
      "close": "85.55",
      "average": "86.7061",
      "volume": "683281",
      "turnover": "59254105.02",
      "trades": "1884"
    },
    {
      "date": "2021-09-29",
      "bid": "85.25",
      "ask": "86.00",
      "open": "87.45",
      "high": "87.45",
      "low": "84.65",
      "close": "85.20",
      "average": "85.1411",
      "volume": "958434",
      "turnover": "81606629.78",
      "trades": "1831"
    },
    {
      "date": "2021-09-30",
      "bid": "85.05",
      "ask": "85.50",
      "open": "87.35",
      "high": "87.40",
      "low": "85.00",
      "close": "85.50",
      "average": "85.691",
      "volume": "153946",
      "turnover": "13188731.59",
      "trades": "506"
    },
    {
      "date": "2021-10-01",
      "bid": "85.40",
      "ask": "85.75",
      "open": "84.70",
      "high": "86.50",
      "low": "82.95",
      "close": "85.60",
      "average": "85.685",
      "volume": "56306",
      "turnover": "4824694.4",
      "trades": "649"
    },
    {
      "date": "2021-10-04",
      "bid": "84.15",
      "ask": "84.30",
      "open": "85.60",
      "high": "85.60",
      "low": "82.80",
      "close": "84.40",
      "average": "83.471",
      "volume": "199919",
      "turnover": "16686780.51",
      "trades": "1241"
    },
    {
      "date": "2021-10-05",
      "bid": "84.60",
      "ask": "85.30",
      "open": "84.40",
      "high": "85.50",
      "low": "83.75",
      "close": "85.00",
      "average": "84.7221",
      "volume": "145199",
      "turnover": "12301560.25",
      "trades": "1217"
    },
    {
      "date": "2021-10-06",
      "bid": "80.20",
      "ask": "80.30",
      "open": "83.40",
      "high": "83.40",
      "low": "79.55",
      "close": "80.15",
      "average": "80.9246",
      "volume": "117258",
      "turnover": "9490235.34",
      "trades": "940"
    },
    {
      "date": "2021-10-07",
      "bid": "82.60",
      "ask": "83.35",
      "open": "81.00",
      "high": "84.15",
      "low": "78.90",
      "close": "83.00",
      "average": "81.0467",
      "volume": "198699",
      "turnover": "16120057.71",
      "trades": "1214"
    },
    {
      "date": "2021-10-08",
      "bid": "81.00",
      "ask": "81.15",
      "open": "85.05",
      "high": "85.05",
      "low": "80.45",
      "close": "80.60",
      "average": "82.4979",
      "volume": "56957",
      "turnover": "4698484.98",
      "trades": "767"
    },
    {
      "date": "2021-10-11",
      "bid": "79.70",
      "ask": "79.85",
      "open": "80.00",
      "high": "82.05",
      "low": "78.40",
      "close": "79.95",
      "average": "79.4467",
      "volume": "433714",
      "turnover": "34722505.88",
      "trades": "662"
    },
    {
      "date": "2021-10-12",
      "bid": "83.40",
      "ask": "85.00",
      "open": "83.10",
      "high": "86.30",
      "low": "79.00",
      "close": "85.00",
      "average": "81.9686",
      "volume": "647409",
      "turnover": "53069422.06",
      "trades": "1299"
    },
    {
      "date": "2021-10-13",
      "bid": "85.85",
      "ask": "86.45",
      "open": "89.00",
      "high": "89.00",
      "low": "82.50",
      "close": "86.45",
      "average": "84.3706",
      "volume": "539634",
      "turnover": "45512198.21",
      "trades": "1089"
    },
    {
      "date": "2021-10-14",
      "bid": "85.00",
      "ask": "85.50",
      "open": "86.45",
      "high": "88.75",
      "low": "84.55",
      "close": "85.25",
      "average": "86.1665",
      "volume": "150319",
      "turnover": "12963801.62",
      "trades": "1093"
    },
    {
      "date": "2021-10-15",
      "bid": "85.40",
      "ask": "85.60",
      "open": "85.45",
      "high": "87.00",
      "low": "84.00",
      "close": "87.00",
      "average": "85.3513",
      "volume": "919716",
      "turnover": "78497884.38",
      "trades": "1005"
    },
    {
      "date": "2021-10-18",
      "bid": "84.60",
      "ask": "85.05",
      "open": "88.40",
      "high": "89.00",
      "low": "83.95",
      "close": "85.10",
      "average": "87.8095",
      "volume": "155234",
      "turnover": "13622363.37",
      "trades": "724"
    },
    {
      "date": "2021-10-19",
      "bid": "86.35",
      "ask": "86.65",
      "open": "87.50",
      "high": "87.50",
      "low": "84.10",
      "close": "87.00",
      "average": "85.7095",
      "volume": "105603",
      "turnover": "9051184.75",
      "trades": "936"
    },
    {
      "date": "2021-10-20",
      "bid": "87.75",
      "ask": "88.00",
      "open": "86.90",
      "high": "89.90",
      "low": "85.75",
      "close": "88.25",
      "average": "86.2966",
      "volume": "272820",
      "turnover": "23543938.7",
      "trades": "876"
    },
    {
      "date": "2021-10-21",
      "bid": "90.90",
      "ask": "91.10",
      "open": "89.60",
      "high": "92.00",
      "low": "86.90",
      "close": "90.80",
      "average": "90.5276",
      "volume": "101675",
      "turnover": "9205245.98",
      "trades": "648"
    },
    {
      "date": "2021-10-22",
      "bid": "90.80",
      "ask": "91.05",
      "open": "92.25",
      "high": "92.25",
      "low": "89.35",
      "close": "91.40",
      "average": "90.4751",
      "volume": "40233",
      "turnover": "3631690.82",
      "trades": "415"
    },
    {
      "date": "2021-10-25",
      "bid": "95.40",
      "ask": "95.60",
      "open": "91.40",
      "high": "99.00",
      "low": "89.25",
      "close": "95.80",
      "average": "94.5054",
      "volume": "486966",
      "turnover": "44371907.18",
      "trades": "1092"
    },
    {
      "date": "2021-10-26",
      "bid": "95.85",
      "ask": "96.45",
      "open": "99.80",
      "high": "99.80",
      "low": "93.85",
      "close": "95.80",
      "average": "96.0345",
      "volume": "159473",
      "turnover": "15313382.52",
      "trades": "1278"
    },
    {
      "date": "2021-10-27",
      "bid": "94.75",
      "ask": "95.20",
      "open": "94.65",
      "high": "97.65",
      "low": "93.45",
      "close": "94.60",
      "average": "95.6453",
      "volume": "137104",
      "turnover": "13112237.02",
      "trades": "1012"
    },
    {
      "date": "2021-10-28",
      "bid": "92.10",
      "ask": "92.35",
      "open": "97.00",
      "high": "97.00",
      "low": "90.15",
      "close": "92.30",
      "average": "92.1931",
      "volume": "669453",
      "turnover": "61705605.81",
      "trades": "1225"
    },
    {
      "date": "2021-10-29",
      "bid": "94.25",
      "ask": "94.50",
      "open": "93.40",
      "high": "94.80",
      "low": "91.30",
      "close": "94.75",
      "average": "93.8142",
      "volume": "122271",
      "turnover": "11359992.18",
      "trades": "711"
    },
    {
      "date": "2021-11-01",
      "bid": "96.65",
      "ask": "97.45",
      "open": "94.80",
      "high": "97.95",
      "low": "94.05",
      "close": "96.90",
      "average": "95.5157",
      "volume": "111160",
      "turnover": "10617098.36",
      "trades": "848"
    },
    {
      "date": "2021-11-02",
      "bid": "93.05",
      "ask": "93.90",
      "open": "96.90",
      "high": "97.25",
      "low": "91.45",
      "close": "92.70",
      "average": "95.6218",
      "volume": "322409",
      "turnover": "30483984.6",
      "trades": "595"
    },
    {
      "date": "2021-11-03",
      "bid": "92.60",
      "ask": "93.35",
      "open": "92.65",
      "high": "94.30",
      "low": "91.15",
      "close": "92.75",
      "average": "92.2968",
      "volume": "26259",
      "turnover": "2423680.68",
      "trades": "441"
    },
    {
      "date": "2021-11-04",
      "bid": "94.35",
      "ask": "94.50",
      "open": "92.70",
      "high": "98.50",
      "low": "92.70",
      "close": "95.00",
      "average": "95.7825",
      "volume": "78201",
      "turnover": "7490223.79",
      "trades": "849"
    },
    {
      "date": "2021-11-05",
      "bid": "96.20",
      "ask": "96.70",
      "open": "95.00",
      "high": "100.00",
      "low": "94.50",
      "close": "96.75",
      "average": "97.2813",
      "volume": "29804",
      "turnover": "2894412.8",
      "trades": "248"
    },
    {
      "date": "2021-11-08",
      "bid": "94.20",
      "ask": "94.60",
      "open": "96.75",
      "high": "97.90",
      "low": "94.20",
      "close": "95.00",
      "average": "95.3057",
      "volume": "46002",
      "turnover": "4384143.09",
      "trades": "556"
    },
    {
      "date": "2021-11-09",
      "bid": "95.00",
      "ask": "95.20",
      "open": "96.00",
      "high": "96.45",
      "low": "94.50",
      "close": "95.35",
      "average": "95.3042",
      "volume": "59563",
      "turnover": "5676848.3",
      "trades": "754"
    },
    {
      "date": "2021-11-10",
      "bid": "93.10",
      "ask": "93.30",
      "open": "95.30",
      "high": "95.85",
      "low": "92.50",
      "close": "93.15",
      "average": "93.5179",
      "volume": "110975",
      "turnover": "10377920.25",
      "trades": "1069"
    },
    {
      "date": "2021-11-11",
      "bid": "94.45",
      "ask": "94.75",
      "open": "92.80",
      "high": "94.75",
      "low": "91.00",
      "close": "94.70",
      "average": "93.5821",
      "volume": "113121",
      "turnover": "10600422.69",
      "trades": "980"
    },
    {
      "date": "2021-11-12",
      "bid": "95.95",
      "ask": "96.25",
      "open": "95.40",
      "high": "98.45",
      "low": "94.75",
      "close": "96.00",
      "average": "96.3882",
      "volume": "349169",
      "turnover": "33623152.22",
      "trades": "3088"
    },
    {
      "date": "2021-11-15",
      "bid": "98.65",
      "ask": "98.70",
      "open": "98.00",
      "high": "101.90",
      "low": "96.05",
      "close": "98.20",
      "average": "99.0746",
      "volume": "372120",
      "turnover": "36878894.89",
      "trades": "3514"
    },
    {
      "date": "2021-11-16",
      "bid": "98.65",
      "ask": "99.10",
      "open": "98.20",
      "high": "100.50",
      "low": "97.90",
      "close": "99.05",
      "average": "99.4117",
      "volume": "429310",
      "turnover": "42665800.43",
      "trades": "3564"
    },
    {
      "date": "2021-11-17",
      "bid": "100.60",
      "ask": "101.10",
      "open": "100.60",
      "high": "103.30",
      "low": "98.90",
      "close": "101.50",
      "average": "100.947",
      "volume": "253314",
      "turnover": "25569250.51",
      "trades": "2233"
    },
    {
      "date": "2021-11-18",
      "bid": "98.95",
      "ask": "99.20",
      "open": "99.20",
      "high": "102.20",
      "low": "98.55",
      "close": "98.95",
      "average": "99.9254",
      "volume": "434586",
      "turnover": "43432555.6",
      "trades": "2147"
    },
    {
      "date": "2021-11-19",
      "bid": "101.80",
      "ask": "102.00",
      "open": "100.00",
      "high": "102.40",
      "low": "99.55",
      "close": "101.10",
      "average": "100.9726",
      "volume": "663888",
      "turnover": "67026595.25",
      "trades": "4102"
    },
    {
      "date": "2021-11-22",
      "bid": "94.30",
      "ask": "94.40",
      "open": "102.30",
      "high": "102.30",
      "low": "93.25",
      "close": "94.50",
      "average": "95.1291",
      "volume": "349650",
      "turnover": "33262767.37",
      "trades": "2485"
    },
    {
      "date": "2021-11-23",
      "bid": "92.35",
      "ask": "93.10",
      "open": "98.00",
      "high": "98.00",
      "low": "90.35",
      "close": "92.75",
      "average": "92.8137",
      "volume": "306647",
      "turnover": "28469801.41",
      "trades": "2812"
    },
    {
      "date": "2021-11-24",
      "bid": "91.00",
      "ask": "91.15",
      "open": "94.00",
      "high": "94.00",
      "low": "88.75",
      "close": "90.65",
      "average": "90.9317",
      "volume": "405041",
      "turnover": "36827014.94",
      "trades": "3419"
    },
    {
      "date": "2021-11-25",
      "bid": "88.15",
      "ask": "88.75",
      "open": "91.30",
      "high": "91.30",
      "low": "86.90",
      "close": "88.20",
      "average": "88.9844",
      "volume": "234377",
      "turnover": "20853742.82",
      "trades": "2381"
    },
    {
      "date": "2021-11-26",
      "bid": "78.45",
      "ask": "79.15",
      "open": "85.80",
      "high": "85.85",
      "low": "68.05",
      "close": "79.00",
      "average": "77.6507",
      "volume": "1274963",
      "turnover": "99112845.57",
      "trades": "8032"
    },
    {
      "date": "2021-11-29",
      "bid": "75.35",
      "ask": "75.75",
      "open": "78.95",
      "high": "79.30",
      "low": "74.60",
      "close": "74.85",
      "average": "76.1029",
      "volume": "672867",
      "turnover": "51265434.6",
      "trades": "5529"
    },
    {
      "date": "2021-11-30",
      "bid": "69.25",
      "ask": "69.60",
      "open": "74.80",
      "high": "77.00",
      "low": "68.05",
      "close": "68.05",
      "average": "68.6314",
      "volume": "3632208",
      "turnover": "249377871.69",
      "trades": "6968"
    },
    {
      "date": "2021-12-01",
      "bid": "69.05",
      "ask": "69.50",
      "open": "69.95",
      "high": "69.95",
      "low": "65.80",
      "close": "69.45",
      "average": "68.3468",
      "volume": "614896",
      "turnover": "42052546.54",
      "trades": "3353"
    },
    {
      "date": "2021-12-02",
      "bid": "66.85",
      "ask": "66.90",
      "open": "69.90",
      "high": "69.90",
      "low": "63.30",
      "close": "66.15",
      "average": "65.7323",
      "volume": "594902",
      "turnover": "39002724.9",
      "trades": "3090"
    },
    {
      "date": "2021-12-03",
      "bid": "63.00",
      "ask": "63.50",
      "open": "66.40",
      "high": "68.25",
      "low": "61.00",
      "close": "62.90",
      "average": "64.691",
      "volume": "2423673",
      "turnover": "156777610.43",
      "trades": "2938"
    },
    {
      "date": "2021-12-06",
      "bid": "63.00",
      "ask": "63.30",
      "open": "68.50",
      "high": "68.50",
      "low": "60.70",
      "close": "63.05",
      "average": "62.6849",
      "volume": "693049",
      "turnover": "43372836.25",
      "trades": "1998"
    },
    {
      "date": "2021-12-07",
      "bid": "66.95",
      "ask": "67.20",
      "open": "64.95",
      "high": "67.30",
      "low": "62.80",
      "close": "67.30",
      "average": "64.8133",
      "volume": "1193121",
      "turnover": "77330141.92",
      "trades": "1332"
    },
    {
      "date": "2021-12-08",
      "bid": "66.50",
      "ask": "66.75",
      "open": "66.95",
      "high": "67.50",
      "low": "64.50",
      "close": "66.65",
      "average": "65.9898",
      "volume": "271844",
      "turnover": "17939165.35",
      "trades": "1668"
    },
    {
      "date": "2021-12-09",
      "bid": "65.25",
      "ask": "65.55",
      "open": "67.00",
      "high": "67.95",
      "low": "64.25",
      "close": "66.00",
      "average": "65.756",
      "volume": "305018",
      "turnover": "20057245.22",
      "trades": "1809"
    },
    {
      "date": "2021-12-10",
      "bid": "69.95",
      "ask": "70.25",
      "open": "69.20",
      "high": "72.55",
      "low": "66.50",
      "close": "70.50",
      "average": "69.5671",
      "volume": "559483",
      "turnover": "38949126.71",
      "trades": "2834"
    },
    {
      "date": "2021-12-13",
      "bid": "66.00",
      "ask": "66.35",
      "open": "71.05",
      "high": "71.80",
      "low": "66.00",
      "close": "66.10",
      "average": "68.1361",
      "volume": "339297",
      "turnover": "23116773.75",
      "trades": "2316"
    },
    {
      "date": "2021-12-14",
      "bid": "61.80",
      "ask": "61.90",
      "open": "65.55",
      "high": "65.60",
      "low": "61.20",
      "close": "61.60",
      "average": "63.21",
      "volume": "324749",
      "turnover": "20544626.63",
      "trades": "2146"
    },
    {
      "date": "2021-12-15",
      "bid": "63.05",
      "ask": "63.55",
      "open": "61.25",
      "high": "64.00",
      "low": "60.70",
      "close": "63.15",
      "average": "62.7509",
      "volume": "216707",
      "turnover": "13600514.92",
      "trades": "1748"
    },
    {
      "date": "2021-12-16",
      "bid": "66.60",
      "ask": "67.00",
      "open": "65.70",
      "high": "67.65",
      "low": "64.30",
      "close": "67.40",
      "average": "66.6055",
      "volume": "215260",
      "turnover": "14342544.37",
      "trades": "1509"
    },
    {
      "date": "2021-12-17",
      "bid": "69.30",
      "ask": "70.00",
      "open": "67.40",
      "high": "70.00",
      "low": "65.20",
      "close": "69.70",
      "average": "68.4823",
      "volume": "442653",
      "turnover": "30306134.35",
      "trades": "2289"
    },
    {
      "date": "2021-12-20",
      "bid": "69.10",
      "ask": "69.15",
      "open": "71.00",
      "high": "71.20",
      "low": "66.15",
      "close": "69.30",
      "average": "68.8578",
      "volume": "257971",
      "turnover": "17760977.47",
      "trades": "1659"
    },
    {
      "date": "2021-12-21",
      "bid": "70.50",
      "ask": "70.75",
      "open": "69.00",
      "high": "71.55",
      "low": "69.00",
      "close": "70.85",
      "average": "70.6748",
      "volume": "262617",
      "turnover": "18561164.23",
      "trades": "1602"
    },
    {
      "date": "2021-12-22",
      "bid": "72.55",
      "ask": "72.85",
      "open": "70.85",
      "high": "73.40",
      "low": "70.85",
      "close": "72.85",
      "average": "72.189",
      "volume": "582614",
      "turnover": "42058141.2",
      "trades": "1110"
    },
    {
      "date": "2021-12-23",
      "bid": "73.80",
      "ask": "74.30",
      "open": "72.85",
      "high": "74.75",
      "low": "72.85",
      "close": "74.10",
      "average": "73.7925",
      "volume": "111465",
      "turnover": "8224936.17",
      "trades": "746"
    },
    {
      "date": "2021-12-27",
      "bid": "74.00",
      "ask": "74.20",
      "open": "75.60",
      "high": "76.25",
      "low": "73.00",
      "close": "74.75",
      "average": "73.8037",
      "volume": "54289",
      "turnover": "4006393.98",
      "trades": "396"
    },
    {
      "date": "2021-12-28",
      "bid": "75.50",
      "ask": "75.90",
      "open": "75.00",
      "high": "76.45",
      "low": "74.20",
      "close": "75.85",
      "average": "75.5398",
      "volume": "51284",
      "turnover": "3873981.5",
      "trades": "407"
    },
    {
      "date": "2021-12-29",
      "bid": "76.60",
      "ask": "77.00",
      "open": "75.90",
      "high": "78.30",
      "low": "74.60",
      "close": "77.20",
      "average": "77.0858",
      "volume": "313259",
      "turnover": "24147156.93",
      "trades": "898"
    },
    {
      "date": "2021-12-30",
      "bid": "78.40",
      "ask": "78.90",
      "open": "77.40",
      "high": "80.50",
      "low": "77.20",
      "close": "79.35",
      "average": "79.0124",
      "volume": "103068",
      "turnover": "8142471.88",
      "trades": "646"
    },
    {
      "date": "2022-01-03",
      "bid": "80.20",
      "ask": "80.30",
      "open": "83.05",
      "high": "83.05",
      "low": "79.90",
      "close": "80.50",
      "average": "80.4322",
      "volume": "281280",
      "turnover": "22623358.08",
      "trades": "1185"
    },
    {
      "date": "2022-01-04",
      "bid": "80.30",
      "ask": "80.80",
      "open": "83.90",
      "high": "83.90",
      "low": "80.00",
      "close": "80.75",
      "average": "80.5781",
      "volume": "302546",
      "turnover": "24383106.95",
      "trades": "3379"
    },
    {
      "date": "2022-01-05",
      "bid": "76.80",
      "ask": "77.10",
      "open": "80.05",
      "high": "81.40",
      "low": "75.50",
      "close": "77.30",
      "average": "79.4925",
      "volume": "433087",
      "turnover": "34434156.25",
      "trades": "1027"
    },
    {
      "date": "2022-01-07",
      "bid": "71.95",
      "ask": "72.40",
      "open": "78.85",
      "high": "78.85",
      "low": "70.10",
      "close": "72.40",
      "average": "72.6956",
      "volume": "256634",
      "turnover": "18661215.53",
      "trades": "2067"
    },
    {
      "date": "2022-01-10",
      "bid": "70.05",
      "ask": "70.60",
      "open": "77.05",
      "high": "77.05",
      "low": "69.90",
      "close": "70.80",
      "average": "72.0316",
      "volume": "474595",
      "turnover": "34192242.13",
      "trades": "2437"
    },
    {
      "date": "2022-01-11",
      "bid": "69.10",
      "ask": "69.35",
      "open": "75.00",
      "high": "75.00",
      "low": "67.70",
      "close": "69.65",
      "average": "69.123",
      "volume": "2444818",
      "turnover": "168992661.6",
      "trades": "1690"
    },
    {
      "date": "2022-01-12",
      "bid": "72.50",
      "ask": "72.65",
      "open": "70.05",
      "high": "74.85",
      "low": "70.00",
      "close": "73.00",
      "average": "72.9386",
      "volume": "196179",
      "turnover": "14301605.9",
      "trades": "1385"
    },
    {
      "date": "2022-01-13",
      "bid": "71.55",
      "ask": "72.00",
      "open": "73.05",
      "high": "73.65",
      "low": "71.00",
      "close": "71.70",
      "average": "72.3624",
      "volume": "134309",
      "turnover": "9719709.89",
      "trades": "1387"
    },
    {
      "date": "2022-01-14",
      "bid": "67.00",
      "ask": "67.20",
      "open": "70.05",
      "high": "70.20",
      "low": "65.90",
      "close": "67.40",
      "average": "67.2869",
      "volume": "230651",
      "turnover": "15520148.8",
      "trades": "1404"
    },
    {
      "date": "2022-01-17",
      "bid": "65.50",
      "ask": "65.80",
      "open": "67.45",
      "high": "67.60",
      "low": "64.00",
      "close": "65.90",
      "average": "65.5909",
      "volume": "185672",
      "turnover": "12170407.49",
      "trades": "1137"
    },
    {
      "date": "2022-01-18",
      "bid": "64.10",
      "ask": "64.45",
      "open": "65.05",
      "high": "65.40",
      "low": "62.80",
      "close": "64.85",
      "average": "64.0188",
      "volume": "1964255",
      "turnover": "125749033.36",
      "trades": "1302"
    },
    {
      "date": "2022-01-19",
      "bid": "64.65",
      "ask": "65.00",
      "open": "61.25",
      "high": "65.80",
      "low": "61.25",
      "close": "65.25",
      "average": "63.863",
      "volume": "278887",
      "turnover": "17820642.07",
      "trades": "1799"
    },
    {
      "date": "2022-01-20",
      "bid": "68.30",
      "ask": "68.55",
      "open": "68.05",
      "high": "68.75",
      "low": "64.05",
      "close": "68.75",
      "average": "66.1969",
      "volume": "295290",
      "turnover": "19555172.73",
      "trades": "1212"
    },
    {
      "date": "2022-01-21",
      "bid": "66.25",
      "ask": "66.55",
      "open": "67.90",
      "high": "68.35",
      "low": "65.40",
      "close": "66.25",
      "average": "66.2792",
      "volume": "266678",
      "turnover": "17675214.64",
      "trades": "1600"
    },
    {
      "date": "2022-01-24",
      "bid": "63.05",
      "ask": "63.65",
      "open": "66.10",
      "high": "66.25",
      "low": "63.00",
      "close": "63.70",
      "average": "64.6436",
      "volume": "1466599",
      "turnover": "94703823.26",
      "trades": "2329"
    },
    {
      "date": "2022-01-25",
      "bid": "61.00",
      "ask": "61.20",
      "open": "63.05",
      "high": "64.60",
      "low": "58.05",
      "close": "61.05",
      "average": "61.1465",
      "volume": "836184",
      "turnover": "51116127.26",
      "trades": "1854"
    },
    {
      "date": "2022-01-26",
      "bid": "62.20",
      "ask": "62.40",
      "open": "61.10",
      "high": "63.75",
      "low": "60.75",
      "close": "62.65",
      "average": "62.301",
      "volume": "222169",
      "turnover": "13837937.92",
      "trades": "1350"
    },
    {
      "date": "2022-01-27",
      "bid": "64.05",
      "ask": "64.65",
      "open": "59.55",
      "high": "64.65",
      "low": "59.55",
      "close": "63.95",
      "average": "62.7281",
      "volume": "517300",
      "turnover": "32433374.94",
      "trades": "1167"
    },
    {
      "date": "2022-01-28",
      "bid": "62.70",
      "ask": "62.95",
      "open": "64.50",
      "high": "64.90",
      "low": "58.30",
      "close": "63.15",
      "average": "61.2132",
      "volume": "240492",
      "turnover": "14724848.21",
      "trades": "1046"
    },
    {
      "date": "2022-01-31",
      "bid": "66.00",
      "ask": "66.10",
      "open": "67.30",
      "high": "68.15",
      "low": "64.75",
      "close": "65.95",
      "average": "65.2333",
      "volume": "395785",
      "turnover": "25831753.32",
      "trades": "956"
    },
    {
      "date": "2022-02-01",
      "bid": "69.85",
      "ask": "70.65",
      "open": "66.95",
      "high": "70.95",
      "low": "66.85",
      "close": "70.40",
      "average": "69.4976",
      "volume": "201449",
      "turnover": "13852798.51",
      "trades": "1188"
    },
    {
      "date": "2022-02-02",
      "bid": "70.90",
      "ask": "71.60",
      "open": "70.40",
      "high": "71.65",
      "low": "69.85",
      "close": "71.10",
      "average": "70.9804",
      "volume": "145297",
      "turnover": "10313105.26",
      "trades": "634"
    },
    {
      "date": "2022-02-03",
      "bid": "67.30",
      "ask": "67.40",
      "open": "71.10",
      "high": "71.15",
      "low": "66.10",
      "close": "67.15",
      "average": "68.3122",
      "volume": "285817",
      "turnover": "19534219.82",
      "trades": "2133"
    },
    {
      "date": "2022-02-04",
      "bid": "64.45",
      "ask": "64.65",
      "open": "69.85",
      "high": "69.85",
      "low": "64.40",
      "close": "65.20",
      "average": "65.9102",
      "volume": "134600",
      "turnover": "8871300.84",
      "trades": "1135"
    },
    {
      "date": "2022-02-07",
      "bid": "62.85",
      "ask": "63.00",
      "open": "67.70",
      "high": "67.70",
      "low": "62.75",
      "close": "63.00",
      "average": "63.3675",
      "volume": "178283",
      "turnover": "11297640.55",
      "trades": "1133"
    },
    {
      "date": "2022-02-08",
      "bid": "62.25",
      "ask": "62.80",
      "open": "65.80",
      "high": "66.70",
      "low": "61.50",
      "close": "63.00",
      "average": "63.0936",
      "volume": "445470",
      "turnover": "27988964.6",
      "trades": "1055"
    },
    {
      "date": "2022-02-09",
      "bid": "65.35",
      "ask": "65.70",
      "open": "64.10",
      "high": "66.55",
      "low": "63.05",
      "close": "66.00",
      "average": "65.421",
      "volume": "153713",
      "turnover": "10058186.52",
      "trades": "1233"
    },
    {
      "date": "2022-02-10",
      "bid": "61.30",
      "ask": "61.85",
      "open": "66.00",
      "high": "66.20",
      "low": "61.25",
      "close": "62.00",
      "average": "62.6348",
      "volume": "180785",
      "turnover": "11325034.01",
      "trades": "1177"
    },
    {
      "date": "2022-02-11",
      "bid": "58.90",
      "ask": "59.25",
      "open": "61.00",
      "high": "61.00",
      "low": "58.20",
      "close": "59.40",
      "average": "59.2803",
      "volume": "317939",
      "turnover": "18927318.2",
      "trades": "1033"
    },
    {
      "date": "2022-02-14",
      "bid": "55.30",
      "ask": "55.50",
      "open": "58.40",
      "high": "58.40",
      "low": "53.45",
      "close": "55.65",
      "average": "54.9313",
      "volume": "401748",
      "turnover": "22069159.01",
      "trades": "1896"
    },
    {
      "date": "2022-02-15",
      "bid": "56.60",
      "ask": "57.30",
      "open": "54.55",
      "high": "57.95",
      "low": "54.55",
      "close": "57.40",
      "average": "56.4152",
      "volume": "1021255",
      "turnover": "57606774.39",
      "trades": "892"
    },
    {
      "date": "2022-02-16",
      "bid": "56.00",
      "ask": "56.45",
      "open": "55.05",
      "high": "58.40",
      "low": "55.05",
      "close": "56.45",
      "average": "56.8649",
      "volume": "390500",
      "turnover": "22205680.11",
      "trades": "1287"
    },
    {
      "date": "2022-02-17",
      "bid": "54.45",
      "ask": "54.85",
      "open": "55.05",
      "high": "57.20",
      "low": "53.90",
      "close": "54.25",
      "average": "55.2018",
      "volume": "616864",
      "turnover": "34050869.56",
      "trades": "871"
    },
    {
      "date": "2022-02-18",
      "bid": "51.60",
      "ask": "51.85",
      "open": "59.00",
      "high": "59.00",
      "low": "51.30",
      "close": "51.30",
      "average": "52.9035",
      "volume": "193217",
      "turnover": "10218720.28",
      "trades": "1018"
    },
    {
      "date": "2022-02-21",
      "bid": "49.88",
      "ask": "50.10",
      "open": "53.80",
      "high": "53.80",
      "low": "49.02",
      "close": "49.34",
      "average": "49.6581",
      "volume": "203959",
      "turnover": "10128612.55",
      "trades": "1057"
    },
    {
      "date": "2022-02-22",
      "bid": "50.70",
      "ask": "50.90",
      "open": "49.52",
      "high": "52.80",
      "low": "49.06",
      "close": "50.85",
      "average": "50.685",
      "volume": "460792",
      "turnover": "23399242.19",
      "trades": "1147"
    },
    {
      "date": "2022-02-23",
      "bid": "49.98",
      "ask": "50.35",
      "open": "52.95",
      "high": "53.40",
      "low": "49.98",
      "close": "50.00",
      "average": "51.8257",
      "volume": "332637",
      "turnover": "17241513.89",
      "trades": "1057"
    },
    {
      "date": "2022-02-24",
      "bid": "55.30",
      "ask": "60.95",
      "open": "49.02",
      "high": "52.00",
      "low": "45.56",
      "close": "51.20",
      "average": "47.918",
      "volume": "424829",
      "turnover": "20123813.75",
      "trades": "1554"
    },
    {
      "date": "2022-02-25",
      "bid": "52.05",
      "ask": "52.55",
      "open": "51.00",
      "high": "52.95",
      "low": "50.25",
      "close": "51.65",
      "average": "51.946",
      "volume": "140880",
      "turnover": "7316214.71",
      "trades": "913"
    },
    {
      "date": "2022-02-28",
      "bid": "52.20",
      "ask": "52.60",
      "open": "51.65",
      "high": "52.90",
      "low": "50.20",
      "close": "52.90",
      "average": "51.8615",
      "volume": "248720",
      "turnover": "12896186.43",
      "trades": "1222"
    },
    {
      "date": "2022-03-01",
      "bid": "49.50",
      "ask": "50.15",
      "open": "52.85",
      "high": "52.90",
      "low": "48.24",
      "close": "49.96",
      "average": "49.5497",
      "volume": "215484",
      "turnover": "10703487.92",
      "trades": "980"
    },
    {
      "date": "2022-03-02",
      "bid": "49.10",
      "ask": "49.74",
      "open": "50.00",
      "high": "50.30",
      "low": "47.68",
      "close": "49.34",
      "average": "49.1421",
      "volume": "169397",
      "turnover": "8324854.11",
      "trades": "1054"
    },
    {
      "date": "2022-03-03",
      "bid": "49.38",
      "ask": "49.84",
      "open": "50.60",
      "high": "51.70",
      "low": "49.16",
      "close": "49.50",
      "average": "49.8314",
      "volume": "263000",
      "turnover": "13117882.53",
      "trades": "728"
    },
    {
      "date": "2022-03-04",
      "bid": "47.30",
      "ask": "48.12",
      "open": "49.80",
      "high": "49.88",
      "low": "47.04",
      "close": "47.04",
      "average": "48.5356",
      "volume": "458702",
      "turnover": "22263178.6",
      "trades": "516"
    },
    {
      "date": "2022-03-07",
      "bid": "46.48",
      "ask": "47.26",
      "open": "50.95",
      "high": "50.95",
      "low": "44.48",
      "close": "46.36",
      "average": "46.0799",
      "volume": "107491",
      "turnover": "4952731.82",
      "trades": "682"
    },
    {
      "date": "2022-03-08",
      "bid": "48.60",
      "ask": "49.14",
      "open": "46.20",
      "high": "49.54",
      "low": "46.16",
      "close": "49.28",
      "average": "48.0447",
      "volume": "224095",
      "turnover": "10766745.12",
      "trades": "1122"
    },
    {
      "date": "2022-03-09",
      "bid": "52.00",
      "ask": "52.10",
      "open": "52.00",
      "high": "52.45",
      "low": "48.54",
      "close": "52.00",
      "average": "51.2537",
      "volume": "187033",
      "turnover": "9587243.5",
      "trades": "1008"
    },
    {
      "date": "2022-03-10",
      "bid": "49.40",
      "ask": "49.90",
      "open": "51.50",
      "high": "51.70",
      "low": "45.52",
      "close": "49.50",
      "average": "48.3113",
      "volume": "683847",
      "turnover": "33039780.72",
      "trades": "2273"
    },
    {
      "date": "2022-03-11",
      "bid": "51.90",
      "ask": "52.40",
      "open": "51.95",
      "high": "53.20",
      "low": "48.58",
      "close": "52.00",
      "average": "51.6388",
      "volume": "427704",
      "turnover": "22046101.29",
      "trades": "1926"
    },
    {
      "date": "2022-03-14",
      "bid": "48.84",
      "ask": "49.28",
      "open": "51.70",
      "high": "52.00",
      "low": "48.60",
      "close": "48.96",
      "average": "50.1553",
      "volume": "400669",
      "turnover": "20093420.1",
      "trades": "1701"
    },
    {
      "date": "2022-03-15",
      "bid": "49.70",
      "ask": "50.00",
      "open": "49.72",
      "high": "51.50",
      "low": "47.42",
      "close": "50.55",
      "average": "49.63",
      "volume": "228788",
      "turnover": "11359074.81",
      "trades": "1370"
    },
    {
      "date": "2022-03-16",
      "bid": "51.25",
      "ask": "51.70",
      "open": "52.00",
      "high": "52.85",
      "low": "50.50",
      "close": "51.75",
      "average": "51.669",
      "volume": "261988",
      "turnover": "13537023.93",
      "trades": "996"
    },
    {
      "date": "2022-03-17",
      "bid": "54.80",
      "ask": "55.30",
      "open": "52.65",
      "high": "55.05",
      "low": "51.05",
      "close": "54.65",
      "average": "53.7035",
      "volume": "1016300",
      "turnover": "54097983.51",
      "trades": "1039"
    },
    {
      "date": "2022-03-18",
      "bid": "55.05",
      "ask": "55.20",
      "open": "54.85",
      "high": "57.10",
      "low": "53.30",
      "close": "55.10",
      "average": "54.7633",
      "volume": "993451",
      "turnover": "54745163.84",
      "trades": "1093"
    },
    {
      "date": "2022-03-21",
      "bid": "53.25",
      "ask": "53.85",
      "open": "55.10",
      "high": "55.20",
      "low": "52.60",
      "close": "53.20",
      "average": "53.6466",
      "volume": "204577",
      "turnover": "10978871.8",
      "trades": "718"
    },
    {
      "date": "2022-03-22",
      "bid": "53.95",
      "ask": "54.40",
      "open": "54.90",
      "high": "54.90",
      "low": "52.50",
      "close": "54.20",
      "average": "54.046",
      "volume": "518260",
      "turnover": "28005463.88",
      "trades": "785"
    },
    {
      "date": "2022-03-23",
      "bid": "51.80",
      "ask": "52.25",
      "open": "54.25",
      "high": "55.20",
      "low": "51.70",
      "close": "52.50",
      "average": "52.8716",
      "volume": "87614",
      "turnover": "4632257.49",
      "trades": "566"
    },
    {
      "date": "2022-03-24",
      "bid": "50.95",
      "ask": "51.30",
      "open": "56.95",
      "high": "56.95",
      "low": "50.95",
      "close": "51.20",
      "average": "51.8193",
      "volume": "81754",
      "turnover": "4236438.8",
      "trades": "508"
    },
    {
      "date": "2022-03-25",
      "bid": "53.00",
      "ask": "53.20",
      "open": "52.50",
      "high": "54.30",
      "low": "51.55",
      "close": "53.00",
      "average": "53.1926",
      "volume": "205285",
      "turnover": "10919427.42",
      "trades": "580"
    },
    {
      "date": "2022-03-28",
      "bid": "53.65",
      "ask": "54.00",
      "open": "54.85",
      "high": "54.85",
      "low": "51.85",
      "close": "54.00",
      "average": "53.3243",
      "volume": "126753",
      "turnover": "6758648.3",
      "trades": "650"
    },
    {
      "date": "2022-03-29",
      "bid": "56.95",
      "ask": "57.40",
      "open": "56.50",
      "high": "57.80",
      "low": "54.75",
      "close": "57.80",
      "average": "56.4036",
      "volume": "263538",
      "turnover": "14853063.85",
      "trades": "877"
    },
    {
      "date": "2022-03-30",
      "bid": "60.35",
      "ask": "60.70",
      "open": "57.80",
      "high": "60.90",
      "low": "56.55",
      "close": "60.25",
      "average": "58.8147",
      "volume": "265463",
      "turnover": "15620091.44",
      "trades": "1533"
    },
    {
      "date": "2022-03-31",
      "bid": "57.65",
      "ask": "58.05",
      "open": "62.70",
      "high": "62.70",
      "low": "57.00",
      "close": "57.65",
      "average": "58.7436",
      "volume": "418364",
      "turnover": "24543988.86",
      "trades": "1070"
    },
    {
      "date": "2022-04-01",
      "bid": "58.60",
      "ask": "58.90",
      "open": "58.55",
      "high": "59.80",
      "low": "57.25",
      "close": "58.50",
      "average": "58.7466",
      "volume": "135607",
      "turnover": "7966454.95",
      "trades": "452"
    },
    {
      "date": "2022-04-04",
      "bid": "62.25",
      "ask": "62.50",
      "open": "62.00",
      "high": "62.80",
      "low": "58.60",
      "close": "62.25",
      "average": "61.4682",
      "volume": "213714",
      "turnover": "13099801.47",
      "trades": "1025"
    },
    {
      "date": "2022-04-05",
      "bid": "64.75",
      "ask": "65.40",
      "open": "62.30",
      "high": "65.35",
      "low": "61.50",
      "close": "65.00",
      "average": "64.4033",
      "volume": "169705",
      "turnover": "10929601.3",
      "trades": "1004"
    },
    {
      "date": "2022-04-06",
      "bid": "62.70",
      "ask": "62.95",
      "open": "65.65",
      "high": "65.65",
      "low": "61.50",
      "close": "62.40",
      "average": "64.0187",
      "volume": "490354",
      "turnover": "31382248.25",
      "trades": "1425"
    },
    {
      "date": "2022-04-07",
      "bid": "62.45",
      "ask": "62.70",
      "open": "62.70",
      "high": "63.25",
      "low": "61.15",
      "close": "62.60",
      "average": "62.3802",
      "volume": "137021",
      "turnover": "8556336.44",
      "trades": "773"
    },
    {
      "date": "2022-04-08",
      "bid": "64.20",
      "ask": "64.40",
      "open": "63.80",
      "high": "64.40",
      "low": "62.65",
      "close": "63.90",
      "average": "63.4235",
      "volume": "108565",
      "turnover": "6882647.51",
      "trades": "740"
    },
    {
      "date": "2022-04-11",
      "bid": "61.90",
      "ask": "62.15",
      "open": "67.45",
      "high": "67.45",
      "low": "61.65",
      "close": "61.70",
      "average": "63.3652",
      "volume": "140012",
      "turnover": "8874040.41",
      "trades": "1014"
    },
    {
      "date": "2022-04-12",
      "bid": "64.00",
      "ask": "64.80",
      "open": "61.15",
      "high": "64.60",
      "low": "60.90",
      "close": "64.25",
      "average": "63.4291",
      "volume": "107451",
      "turnover": "6813199.25",
      "trades": "814"
    },
    {
      "date": "2022-04-13",
      "bid": "66.00",
      "ask": "66.20",
      "open": "69.00",
      "high": "69.00",
      "low": "62.90",
      "close": "65.55",
      "average": "65.2559",
      "volume": "141221",
      "turnover": "9221018.46",
      "trades": "950"
    },
    {
      "date": "2022-04-14",
      "bid": "66.90",
      "ask": "67.50",
      "open": "68.65",
      "high": "68.65",
      "low": "65.10",
      "close": "67.60",
      "average": "67.0258",
      "volume": "132897",
      "turnover": "8907834.11",
      "trades": "354"
    },
    {
      "date": "2022-04-19",
      "bid": "67.65",
      "ask": "68.30",
      "open": "67.65",
      "high": "68.60",
      "low": "65.25",
      "close": "68.20",
      "average": "66.9805",
      "volume": "60000",
      "turnover": "4017048",
      "trades": "624"
    },
    {
      "date": "2022-04-20",
      "bid": "71.55",
      "ask": "72.20",
      "open": "69.00",
      "high": "74.25",
      "low": "67.40",
      "close": "72.00",
      "average": "72.9624",
      "volume": "378688",
      "turnover": "27626564.06",
      "trades": "1125"
    },
    {
      "date": "2022-04-21",
      "bid": "71.60",
      "ask": "71.95",
      "open": "72.00",
      "high": "73.65",
      "low": "70.10",
      "close": "71.00",
      "average": "71.88",
      "volume": "409818",
      "turnover": "29461260.65",
      "trades": "865"
    },
    {
      "date": "2022-04-22",
      "bid": "69.65",
      "ask": "70.30",
      "open": "70.00",
      "high": "71.70",
      "low": "68.65",
      "close": "70.00",
      "average": "70.3255",
      "volume": "396736",
      "turnover": "28083887.02",
      "trades": "706"
    },
    {
      "date": "2022-04-25",
      "bid": "64.55",
      "ask": "64.85",
      "open": "68.50",
      "high": "69.35",
      "low": "64.15",
      "close": "64.15",
      "average": "66.5155",
      "volume": "307581",
      "turnover": "20474210.3",
      "trades": "831"
    },
    {
      "date": "2022-04-26",
      "bid": "59.60",
      "ask": "59.85",
      "open": "64.00",
      "high": "64.20",
      "low": "59.25",
      "close": "60.00",
      "average": "60.9677",
      "volume": "284348",
      "turnover": "17336441.47",
      "trades": "1584"
    },
    {
      "date": "2022-04-27",
      "bid": "61.15",
      "ask": "62.85",
      "open": "62.00",
      "high": "62.00",
      "low": "59.55",
      "close": "60.70",
      "average": "60.8582",
      "volume": "76157",
      "turnover": "4634314.46",
      "trades": "420"
    },
    {
      "date": "2022-04-28",
      "bid": "60.60",
      "ask": "61.50",
      "open": "60.00",
      "high": "62.05",
      "low": "60.00",
      "close": "61.30",
      "average": "61.1271",
      "volume": "196232",
      "turnover": "11993546.76",
      "trades": "481"
    },
    {
      "date": "2022-04-29",
      "bid": "61.25",
      "ask": "62.00",
      "open": "60.40",
      "high": "62.75",
      "low": "60.40",
      "close": "60.95",
      "average": "62.2052",
      "volume": "64652",
      "turnover": "4023524.69",
      "trades": "520"
    },
    {
      "date": "2022-05-02",
      "bid": "59.40",
      "ask": "59.75",
      "open": "59.15",
      "high": "60.95",
      "low": "58.50",
      "close": "59.05",
      "average": "59.5661",
      "volume": "88552",
      "turnover": "5274693.95",
      "trades": "458"
    },
    {
      "date": "2022-05-03",
      "bid": "58.25",
      "ask": "58.95",
      "open": "59.00",
      "high": "60.15",
      "low": "58.15",
      "close": "58.60",
      "average": "58.9947",
      "volume": "120881",
      "turnover": "7130981.34",
      "trades": "462"
    },
    {
      "date": "2022-05-04",
      "bid": "57.55",
      "ask": "57.95",
      "open": "60.00",
      "high": "60.00",
      "low": "57.25",
      "close": "57.50",
      "average": "58.0336",
      "volume": "134777",
      "turnover": "7821382.63",
      "trades": "530"
    },
    {
      "date": "2022-05-05",
      "bid": "56.55",
      "ask": "57.50",
      "open": "57.45",
      "high": "60.70",
      "low": "56.45",
      "close": "56.75",
      "average": "59.1932",
      "volume": "237934",
      "turnover": "14071673.84",
      "trades": "1130"
    },
    {
      "date": "2022-05-06",
      "bid": "56.50",
      "ask": "57.00",
      "open": "56.75",
      "high": "58.55",
      "low": "55.55",
      "close": "56.35",
      "average": "56.6066",
      "volume": "121161",
      "turnover": "6857889.4",
      "trades": "755"
    },
    {
      "date": "2022-05-09",
      "bid": "53.60",
      "ask": "53.95",
      "open": "57.15",
      "high": "57.15",
      "low": "52.95",
      "close": "53.00",
      "average": "54.0198",
      "volume": "111724",
      "turnover": "6035193.64",
      "trades": "580"
    },
    {
      "date": "2022-05-10",
      "bid": "54.00",
      "ask": "54.75",
      "open": "53.75",
      "high": "55.50",
      "low": "53.00",
      "close": "54.50",
      "average": "54.2894",
      "volume": "243309",
      "turnover": "13209411.59",
      "trades": "1642"
    },
    {
      "date": "2022-05-11",
      "bid": "59.95",
      "ask": "61.55",
      "open": "53.90",
      "high": "61.55",
      "low": "52.80",
      "close": "60.30",
      "average": "56.5872",
      "volume": "295262",
      "turnover": "16708631.21",
      "trades": "843"
    },
    {
      "date": "2022-05-12",
      "bid": "55.55",
      "ask": "55.95",
      "open": "56.00",
      "high": "58.30",
      "low": "54.25",
      "close": "55.70",
      "average": "57.1087",
      "volume": "708134",
      "turnover": "40438961.22",
      "trades": "748"
    },
    {
      "date": "2022-05-13",
      "bid": "56.10",
      "ask": "56.95",
      "open": "55.20",
      "high": "57.60",
      "low": "55.20",
      "close": "56.35",
      "average": "56.9903",
      "volume": "190880",
      "turnover": "10878427.54",
      "trades": "1174"
    },
    {
      "date": "2022-05-16",
      "bid": "53.75",
      "ask": "54.20",
      "open": "57.70",
      "high": "57.70",
      "low": "51.95",
      "close": "53.75",
      "average": "54.0646",
      "volume": "207306",
      "turnover": "11211651.41",
      "trades": "863"
    },
    {
      "date": "2022-05-17",
      "bid": "54.85",
      "ask": "55.45",
      "open": "54.00",
      "high": "55.60",
      "low": "54.00",
      "close": "54.65",
      "average": "54.6653",
      "volume": "113969",
      "turnover": "6230911.61",
      "trades": "588"
    },
    {
      "date": "2022-05-18",
      "bid": "54.30",
      "ask": "54.55",
      "open": "55.40",
      "high": "56.00",
      "low": "53.50",
      "close": "54.10",
      "average": "54.5593",
      "volume": "75272",
      "turnover": "4107223.43",
      "trades": "438"
    },
    {
      "date": "2022-05-19",
      "bid": "54.00",
      "ask": "54.45",
      "open": "52.25",
      "high": "54.20",
      "low": "51.60",
      "close": "53.95",
      "average": "52.8565",
      "volume": "124094",
      "turnover": "6556646.06",
      "trades": "705"
    },
    {
      "date": "2022-05-20",
      "bid": "51.45",
      "ask": "51.95",
      "open": "54.05",
      "high": "55.40",
      "low": "51.25",
      "close": "51.25",
      "average": "52.7539",
      "volume": "136529",
      "turnover": "7201845.87",
      "trades": "874"
    },
    {
      "date": "2022-05-23",
      "bid": "51.10",
      "ask": "51.40",
      "open": "52.95",
      "high": "53.30",
      "low": "50.40",
      "close": "51.05",
      "average": "51.474",
      "volume": "95008",
      "turnover": "4889640.62",
      "trades": "851"
    },
    {
      "date": "2022-05-24",
      "bid": "50.00",
      "ask": "50.35",
      "open": "52.40",
      "high": "52.60",
      "low": "49.90",
      "close": "50.10",
      "average": "51.1724",
      "volume": "111357",
      "turnover": "5698103.49",
      "trades": "907"
    },
    {
      "date": "2022-05-25",
      "bid": "55.85",
      "ask": "56.20",
      "open": "50.25",
      "high": "57.20",
      "low": "50.25",
      "close": "56.45",
      "average": "53.9788",
      "volume": "2158147",
      "turnover": "116494544.71",
      "trades": "898"
    },
    {
      "date": "2022-05-27",
      "bid": "59.00",
      "ask": "59.20",
      "open": "59.60",
      "high": "59.90",
      "low": "55.50",
      "close": "58.85",
      "average": "57.971",
      "volume": "78124",
      "turnover": "4547210.13",
      "trades": "515"
    },
    {
      "date": "2022-05-30",
      "bid": "56.70",
      "ask": "57.40",
      "open": "59.00",
      "high": "61.95",
      "low": "56.45",
      "close": "56.65",
      "average": "58.3214",
      "volume": "122486",
      "turnover": "7131720.16",
      "trades": "613"
    },
    {
      "date": "2022-05-31",
      "bid": "56.85",
      "ask": "57.45",
      "open": "56.65",
      "high": "58.55",
      "low": "55.60",
      "close": "58.55",
      "average": "57.7668",
      "volume": "147361",
      "turnover": "8511308.32",
      "trades": "716"
    },
    {
      "date": "2022-06-01",
      "bid": "56.00",
      "ask": "56.45",
      "open": "59.00",
      "high": "59.00",
      "low": "54.45",
      "close": "56.25",
      "average": "56.8351",
      "volume": "89944",
      "turnover": "5112366.37",
      "trades": "707"
    },
    {
      "date": "2022-06-02",
      "bid": "56.85",
      "ask": "57.85",
      "open": "54.50",
      "high": "57.95",
      "low": "54.50",
      "close": "56.50",
      "average": "55.5738",
      "volume": "771330",
      "turnover": "42865573.4",
      "trades": "235"
    },
    {
      "date": "2022-06-03",
      "bid": "58.40",
      "ask": "59.00",
      "open": "56.10",
      "high": "59.95",
      "low": "56.10",
      "close": "59.00",
      "average": "58.5463",
      "volume": "80949",
      "turnover": "4735046.13",
      "trades": "463"
    },
    {
      "date": "2022-06-07",
      "bid": "59.65",
      "ask": "60.00",
      "open": "59.00",
      "high": "61.40",
      "low": "58.00",
      "close": "59.85",
      "average": "60.0979",
      "volume": "150946",
      "turnover": "9064284.02",
      "trades": "893"
    },
    {
      "date": "2022-06-08",
      "bid": "59.30",
      "ask": "59.50",
      "open": "60.45",
      "high": "60.50",
      "low": "58.65",
      "close": "59.35",
      "average": "59.4773",
      "volume": "94023",
      "turnover": "5591576.13",
      "trades": "769"
    },
    {
      "date": "2022-06-09",
      "bid": "56.30",
      "ask": "56.85",
      "open": "58.70",
      "high": "59.15",
      "low": "56.10",
      "close": "57.00",
      "average": "56.8911",
      "volume": "93093",
      "turnover": "5296083.91",
      "trades": "656"
    },
    {
      "date": "2022-06-10",
      "bid": "54.35",
      "ask": "55.65",
      "open": "56.05",
      "high": "56.10",
      "low": "53.65",
      "close": "55.15",
      "average": "55.2778",
      "volume": "73909",
      "turnover": "4085445.8",
      "trades": "575"
    },
    {
      "date": "2022-06-13",
      "bid": "53.60",
      "ask": "53.80",
      "open": "56.50",
      "high": "56.50",
      "low": "50.05",
      "close": "53.30",
      "average": "54.0549",
      "volume": "90121",
      "turnover": "4871492.13",
      "trades": "792"
    },
    {
      "date": "2022-06-14",
      "bid": "48.82",
      "ask": "49.00",
      "open": "52.55",
      "high": "53.10",
      "low": "48.82",
      "close": "48.84",
      "average": "50.6194",
      "volume": "93387",
      "turnover": "4727537.69",
      "trades": "824"
    },
    {
      "date": "2022-06-15",
      "bid": "46.60",
      "ask": "46.98",
      "open": "48.84",
      "high": "52.90",
      "low": "45.34",
      "close": "46.92",
      "average": "47.1714",
      "volume": "435852",
      "turnover": "20363642.02",
      "trades": "432"
    },
    {
      "date": "2022-06-16",
      "bid": "43.84",
      "ask": "45.00",
      "open": "48.66",
      "high": "48.74",
      "low": "43.76",
      "close": "43.96",
      "average": "44.8985",
      "volume": "107379",
      "turnover": "4820328.79",
      "trades": "551"
    },
    {
      "date": "2022-06-17",
      "bid": "45.58",
      "ask": "45.98",
      "open": "43.96",
      "high": "47.22",
      "low": "43.70",
      "close": "45.52",
      "average": "46.5071",
      "volume": "257311",
      "turnover": "11966368.42",
      "trades": "661"
    },
    {
      "date": "2022-06-20",
      "bid": "46.60",
      "ask": "46.98",
      "open": "45.60",
      "high": "47.58",
      "low": "45.60",
      "close": "46.92",
      "average": "47.1339",
      "volume": "337741",
      "turnover": "15917698.31",
      "trades": "290"
    },
    {
      "date": "2022-06-21",
      "bid": "46.26",
      "ask": "46.60",
      "open": "48.00",
      "high": "48.00",
      "low": "46.00",
      "close": "46.74",
      "average": "46.9109",
      "volume": "66628",
      "turnover": "3126110.63",
      "trades": "436"
    },
    {
      "date": "2022-06-22",
      "bid": "46.70",
      "ask": "46.80",
      "open": "51.00",
      "high": "51.00",
      "low": "43.96",
      "close": "46.80",
      "average": "46.4603",
      "volume": "146333",
      "turnover": "6798668.2",
      "trades": "891"
    },
    {
      "date": "2022-06-23",
      "bid": "50.00",
      "ask": "50.20",
      "open": "50.70",
      "high": "50.70",
      "low": "46.94",
      "close": "50.55",
      "average": "48.652",
      "volume": "45759",
      "turnover": "2226305.39",
      "trades": "443"
    },
    {
      "date": "2022-06-27",
      "bid": "51.45",
      "ask": "51.75",
      "open": "50.00",
      "high": "53.30",
      "low": "50.00",
      "close": "51.95",
      "average": "51.9435",
      "volume": "68926",
      "turnover": "3580069.04",
      "trades": "549"
    },
    {
      "date": "2022-06-28",
      "bid": "49.40",
      "ask": "49.92",
      "open": "53.00",
      "high": "53.00",
      "low": "49.28",
      "close": "49.28",
      "average": "50.3061",
      "volume": "48418",
      "turnover": "2435817.31",
      "trades": "577"
    },
    {
      "date": "2022-06-29",
      "bid": "49.60",
      "ask": "50.00",
      "open": "53.50",
      "high": "54.35",
      "low": "46.78",
      "close": "50.00",
      "average": "49.9248",
      "volume": "52235",
      "turnover": "2608271.97",
      "trades": "397"
    },
    {
      "date": "2022-06-30",
      "bid": "48.34",
      "ask": "49.32",
      "open": "49.90",
      "high": "49.90",
      "low": "46.34",
      "close": "49.06",
      "average": "49.0913",
      "volume": "55788",
      "turnover": "2739308.02",
      "trades": "396"
    },
    {
      "date": "2022-07-01",
      "bid": "48.02",
      "ask": "49.28",
      "open": "48.70",
      "high": "51.55",
      "low": "46.26",
      "close": "49.50",
      "average": "49.8659",
      "volume": "480147",
      "turnover": "23944497.01",
      "trades": "809"
    },
    {
      "date": "2022-07-04",
      "bid": "47.58",
      "ask": "48.08",
      "open": "50.95",
      "high": "51.15",
      "low": "46.58",
      "close": "47.82",
      "average": "47.6265",
      "volume": "64017",
      "turnover": "3048772.8",
      "trades": "403"
    },
    {
      "date": "2022-07-05",
      "bid": "50.55",
      "ask": "50.75",
      "open": "48.24",
      "high": "53.00",
      "low": "48.14",
      "close": "51.25",
      "average": "49.7303",
      "volume": "281374",
      "turnover": "13993035.68",
      "trades": "937"
    },
    {
      "date": "2022-07-06",
      "bid": "51.30",
      "ask": "52.10",
      "open": "51.75",
      "high": "52.00",
      "low": "49.50",
      "close": "51.15",
      "average": "50.74",
      "volume": "67855",
      "turnover": "3442822.34",
      "trades": "625"
    },
    {
      "date": "2022-07-07",
      "bid": "46.22",
      "ask": "47.06",
      "open": "48.98",
      "high": "51.30",
      "low": "46.22",
      "close": "46.40",
      "average": "47.4215",
      "volume": "92650",
      "turnover": "4393333.33",
      "trades": "614"
    },
    {
      "date": "2022-07-08",
      "bid": "46.32",
      "ask": "46.80",
      "open": "46.54",
      "high": "46.92",
      "low": "45.00",
      "close": "46.70",
      "average": "46.0558",
      "volume": "63539",
      "turnover": "2926094.78",
      "trades": "552"
    },
    {
      "date": "2022-07-11",
      "bid": "45.58",
      "ask": "45.88",
      "open": "46.42",
      "high": "46.78",
      "low": "45.14",
      "close": "45.78",
      "average": "45.9875",
      "volume": "48276",
      "turnover": "2219769.59",
      "trades": "422"
    },
    {
      "date": "2022-07-12",
      "bid": "44.90",
      "ask": "45.42",
      "open": "45.24",
      "high": "45.98",
      "low": "43.72",
      "close": "45.00",
      "average": "44.9645",
      "volume": "62198",
      "turnover": "2796675.44",
      "trades": "428"
    },
    {
      "date": "2022-07-13",
      "bid": "42.92",
      "ask": "43.62",
      "open": "44.76",
      "high": "44.98",
      "low": "42.38",
      "close": "43.22",
      "average": "43.9027",
      "volume": "729748",
      "turnover": "32037662.18",
      "trades": "427"
    },
    {
      "date": "2022-07-14",
      "bid": "40.92",
      "ask": "41.44",
      "open": "43.50",
      "high": "43.52",
      "low": "40.48",
      "close": "41.54",
      "average": "41.9372",
      "volume": "57696",
      "turnover": "2419868.06",
      "trades": "378"
    },
    {
      "date": "2022-07-15",
      "bid": "41.46",
      "ask": "41.94",
      "open": "41.14",
      "high": "42.16",
      "low": "40.48",
      "close": "41.78",
      "average": "41.4567",
      "volume": "102171",
      "turnover": "4235730.22",
      "trades": "458"
    },
    {
      "date": "2022-07-18",
      "bid": "40.72",
      "ask": "40.98",
      "open": "42.00",
      "high": "42.18",
      "low": "40.52",
      "close": "40.72",
      "average": "41.0368",
      "volume": "73822",
      "turnover": "3029740.2",
      "trades": "543"
    },
    {
      "date": "2022-07-19",
      "bid": "40.50",
      "ask": "40.76",
      "open": "41.88",
      "high": "41.88",
      "low": "39.68",
      "close": "41.24",
      "average": "40.9741",
      "volume": "142615",
      "turnover": "5843514.24",
      "trades": "632"
    },
    {
      "date": "2022-07-20",
      "bid": "39.86",
      "ask": "40.00",
      "open": "41.90",
      "high": "42.00",
      "low": "39.74",
      "close": "40.20",
      "average": "40.3983",
      "volume": "216239",
      "turnover": "8735439.36",
      "trades": "1117"
    },
    {
      "date": "2022-07-21",
      "bid": "39.56",
      "ask": "39.98",
      "open": "41.00",
      "high": "41.00",
      "low": "39.14",
      "close": "39.98",
      "average": "39.9213",
      "volume": "101544",
      "turnover": "4053932.15",
      "trades": "543"
    },
    {
      "date": "2022-07-22",
      "bid": "39.62",
      "ask": "39.72",
      "open": "40.00",
      "high": "40.40",
      "low": "38.82",
      "close": "40.00",
      "average": "40.1735",
      "volume": "178199",
      "turnover": "7159221.86",
      "trades": "1074"
    },
    {
      "date": "2022-07-25",
      "bid": "39.72",
      "ask": "39.98",
      "open": "40.00",
      "high": "40.78",
      "low": "38.96",
      "close": "39.64",
      "average": "39.7389",
      "volume": "66471",
      "turnover": "2642480.13",
      "trades": "583"
    },
    {
      "date": "2022-07-26",
      "bid": "39.28",
      "ask": "39.56",
      "open": "39.76",
      "high": "40.48",
      "low": "39.02",
      "close": "39.62",
      "average": "39.7449",
      "volume": "207983",
      "turnover": "8266329.49",
      "trades": "179"
    },
    {
      "date": "2022-07-27",
      "bid": "38.94",
      "ask": "39.30",
      "open": "40.00",
      "high": "40.00",
      "low": "38.08",
      "close": "38.64",
      "average": "39.47",
      "volume": "111963",
      "turnover": "4418696.57",
      "trades": "535"
    },
    {
      "date": "2022-07-28",
      "bid": "39.56",
      "ask": "39.94",
      "open": "38.64",
      "high": "40.00",
      "low": "38.64",
      "close": "39.98",
      "average": "39.6433",
      "volume": "53879",
      "turnover": "2135942.36",
      "trades": "207"
    },
    {
      "date": "2022-07-29",
      "bid": "39.86",
      "ask": "40.00",
      "open": "40.38",
      "high": "40.42",
      "low": "39.22",
      "close": "39.64",
      "average": "40.2641",
      "volume": "181061",
      "turnover": "7288706.93",
      "trades": "798"
    },
    {
      "date": "2022-08-01",
      "bid": "40.36",
      "ask": "40.48",
      "open": "40.34",
      "high": "40.50",
      "low": "38.82",
      "close": "40.48",
      "average": "40.0433",
      "volume": "86168",
      "turnover": "3450921.78",
      "trades": "632"
    },
    {
      "date": "2022-08-02",
      "bid": "39.78",
      "ask": "39.98",
      "open": "39.88",
      "high": "40.40",
      "low": "39.04",
      "close": "39.70",
      "average": "39.6213",
      "volume": "91210",
      "turnover": "3613817.25",
      "trades": "497"
    },
    {
      "date": "2022-08-03",
      "bid": "41.64",
      "ask": "41.98",
      "open": "39.88",
      "high": "41.98",
      "low": "39.70",
      "close": "41.58",
      "average": "40.751",
      "volume": "217613",
      "turnover": "8875583.13",
      "trades": "1183"
    },
    {
      "date": "2022-08-04",
      "bid": "44.00",
      "ask": "44.26",
      "open": "41.98",
      "high": "45.98",
      "low": "41.38",
      "close": "43.76",
      "average": "44.0637",
      "volume": "203255",
      "turnover": "8970630.03",
      "trades": "948"
    },
    {
      "date": "2022-08-05",
      "bid": "40.88",
      "ask": "41.12",
      "open": "44.82",
      "high": "44.82",
      "low": "40.40",
      "close": "41.00",
      "average": "41.7386",
      "volume": "99473",
      "turnover": "4154789.55",
      "trades": "535"
    },
    {
      "date": "2022-08-08",
      "bid": "41.74",
      "ask": "42.26",
      "open": "41.00",
      "high": "42.28",
      "low": "40.62",
      "close": "41.96",
      "average": "41.8039",
      "volume": "19429",
      "turnover": "812253.12",
      "trades": "162"
    },
    {
      "date": "2022-08-09",
      "bid": "41.00",
      "ask": "41.48",
      "open": "42.02",
      "high": "42.02",
      "low": "40.12",
      "close": "41.00",
      "average": "40.8673",
      "volume": "44285",
      "turnover": "1809782.39",
      "trades": "294"
    },
    {
      "date": "2022-08-10",
      "bid": "39.20",
      "ask": "39.30",
      "open": "40.30",
      "high": "40.30",
      "low": "37.26",
      "close": "39.50",
      "average": "38.7288",
      "volume": "151081",
      "turnover": "5850339.73",
      "trades": "696"
    },
    {
      "date": "2022-08-11",
      "bid": "41.54",
      "ask": "41.70",
      "open": "40.60",
      "high": "41.88",
      "low": "39.52",
      "close": "41.76",
      "average": "40.9796",
      "volume": "117984",
      "turnover": "4834182.13",
      "trades": "469"
    },
    {
      "date": "2022-08-12",
      "bid": "41.86",
      "ask": "42.00",
      "open": "41.76",
      "high": "42.10",
      "low": "40.60",
      "close": "42.06",
      "average": "41.424",
      "volume": "32159",
      "turnover": "1332099.78",
      "trades": "274"
    },
    {
      "date": "2022-08-15",
      "bid": "42.22",
      "ask": "42.68",
      "open": "42.00",
      "high": "43.58",
      "low": "41.54",
      "close": "42.80",
      "average": "42.811",
      "volume": "36097",
      "turnover": "1544969.6",
      "trades": "243"
    },
    {
      "date": "2022-08-16",
      "bid": "40.96",
      "ask": "41.36",
      "open": "43.10",
      "high": "43.10",
      "low": "40.48",
      "close": "41.14",
      "average": "41.6888",
      "volume": "42832",
      "turnover": "1785615.6",
      "trades": "215"
    },
    {
      "date": "2022-08-17",
      "bid": "39.44",
      "ask": "39.82",
      "open": "41.32",
      "high": "41.32",
      "low": "38.62",
      "close": "39.28",
      "average": "39.6419",
      "volume": "45855",
      "turnover": "1817777.24",
      "trades": "278"
    },
    {
      "date": "2022-08-18",
      "bid": "39.58",
      "ask": "40.32",
      "open": "38.86",
      "high": "40.82",
      "low": "38.84",
      "close": "40.40",
      "average": "40.1045",
      "volume": "43914",
      "turnover": "1761148.08",
      "trades": "184"
    },
    {
      "date": "2022-08-19",
      "bid": "39.70",
      "ask": "40.98",
      "open": "40.40",
      "high": "40.74",
      "low": "39.46",
      "close": "39.88",
      "average": "40.038",
      "volume": "24995",
      "turnover": "1000750.96",
      "trades": "172"
    },
    {
      "date": "2022-08-22",
      "bid": "39.10",
      "ask": "39.28",
      "open": "40.00",
      "high": "40.54",
      "low": "38.74",
      "close": "39.30",
      "average": "39.3629",
      "volume": "52019",
      "turnover": "2048325.84",
      "trades": "333"
    },
    {
      "date": "2022-08-23",
      "bid": "37.88",
      "ask": "38.18",
      "open": "39.56",
      "high": "39.94",
      "low": "37.86",
      "close": "38.00",
      "average": "38.9883",
      "volume": "72675",
      "turnover": "2829903.54",
      "trades": "439"
    },
    {
      "date": "2022-08-24",
      "bid": "37.00",
      "ask": "37.40",
      "open": "38.82",
      "high": "41.92",
      "low": "32.72",
      "close": "36.80",
      "average": "35.3746",
      "volume": "358878",
      "turnover": "12684422.83",
      "trades": "1454"
    },
    {
      "date": "2022-08-25",
      "bid": "38.02",
      "ask": "38.14",
      "open": "37.06",
      "high": "38.38",
      "low": "35.80",
      "close": "38.00",
      "average": "37.2361",
      "volume": "173862",
      "turnover": "6465892.69",
      "trades": "578"
    },
    {
      "date": "2022-08-26",
      "bid": "38.00",
      "ask": "38.94",
      "open": "38.00",
      "high": "39.80",
      "low": "37.36",
      "close": "38.00",
      "average": "38.3182",
      "volume": "155654",
      "turnover": "5964317.34",
      "trades": "503"
    },
    {
      "date": "2022-08-29",
      "bid": "35.16",
      "ask": "35.90",
      "open": "38.00",
      "high": "38.46",
      "low": "34.70",
      "close": "35.26",
      "average": "37.1196",
      "volume": "271659",
      "turnover": "10087990.68",
      "trades": "204"
    },
    {
      "date": "2022-08-30",
      "bid": "34.76",
      "ask": "35.12",
      "open": "35.88",
      "high": "36.98",
      "low": "34.60",
      "close": "34.76",
      "average": "36.051",
      "volume": "167337",
      "turnover": "6032585.63",
      "trades": "406"
    },
    {
      "date": "2022-08-31",
      "bid": "33.88",
      "ask": "34.84",
      "open": "34.80",
      "high": "35.12",
      "low": "33.00",
      "close": "34.00",
      "average": "34.2714",
      "volume": "82625",
      "turnover": "2831709.94",
      "trades": "1020"
    },
    {
      "date": "2022-09-01",
      "bid": "32.78",
      "ask": "33.16",
      "open": "33.72",
      "high": "34.34",
      "low": "32.64",
      "close": "32.96",
      "average": "33.374",
      "volume": "239914",
      "turnover": "8006677.09",
      "trades": "232"
    },
    {
      "date": "2022-09-02",
      "bid": "33.52",
      "ask": "33.68",
      "open": "32.72",
      "high": "34.00",
      "low": "32.30",
      "close": "33.68",
      "average": "33.2922",
      "volume": "51700",
      "turnover": "1721263.74",
      "trades": "303"
    },
    {
      "date": "2022-09-05",
      "bid": "32.58",
      "ask": "32.86",
      "open": "32.58",
      "high": "33.26",
      "low": "31.94",
      "close": "32.96",
      "average": "32.7317",
      "volume": "78251",
      "turnover": "2561285.7",
      "trades": "475"
    },
    {
      "date": "2022-09-06",
      "bid": "34.32",
      "ask": "34.94",
      "open": "33.72",
      "high": "34.90",
      "low": "33.00",
      "close": "34.76",
      "average": "33.749",
      "volume": "458846",
      "turnover": "15485231.07",
      "trades": "385"
    },
    {
      "date": "2022-09-07",
      "bid": "33.28",
      "ask": "33.62",
      "open": "36.00",
      "high": "36.00",
      "low": "32.76",
      "close": "33.04",
      "average": "34.1265",
      "volume": "145357",
      "turnover": "4960330.9",
      "trades": "357"
    },
    {
      "date": "2022-09-08",
      "bid": "31.24",
      "ask": "32.72",
      "open": "33.00",
      "high": "34.16",
      "low": "32.20",
      "close": "33.44",
      "average": "33.2386",
      "volume": "1033262",
      "turnover": "34344235.76",
      "trades": "369"
    },
    {
      "date": "2022-09-09",
      "bid": "36.32",
      "ask": "36.54",
      "open": "33.72",
      "high": "36.60",
      "low": "33.24",
      "close": "36.36",
      "average": "35.1284",
      "volume": "64008",
      "turnover": "2248496.48",
      "trades": "296"
    },
    {
      "date": "2022-09-12",
      "bid": "35.32",
      "ask": "35.66",
      "open": "36.38",
      "high": "37.26",
      "low": "34.84",
      "close": "35.56",
      "average": "35.8383",
      "volume": "52222",
      "turnover": "1871561.61",
      "trades": "341"
    },
    {
      "date": "2022-09-13",
      "bid": "33.26",
      "ask": "33.78",
      "open": "34.94",
      "high": "35.88",
      "low": "33.10",
      "close": "33.90",
      "average": "33.995",
      "volume": "50541",
      "turnover": "1718140.34",
      "trades": "251"
    },
    {
      "date": "2022-09-14",
      "bid": "32.02",
      "ask": "32.38",
      "open": "33.22",
      "high": "33.36",
      "low": "31.70",
      "close": "31.70",
      "average": "32.0917",
      "volume": "77323",
      "turnover": "2495728.24",
      "trades": "141"
    },
    {
      "date": "2022-09-15",
      "bid": "29.94",
      "ask": "30.08",
      "open": "30.00",
      "high": "31.00",
      "low": "29.00",
      "close": "29.90",
      "average": "29.8324",
      "volume": "967328",
      "turnover": "28867288.81",
      "trades": "2548"
    },
    {
      "date": "2022-09-16",
      "bid": "29.30",
      "ask": "29.50",
      "open": "29.90",
      "high": "30.12",
      "low": "29.02",
      "close": "29.70",
      "average": "29.6712",
      "volume": "375272",
      "turnover": "11122264.75",
      "trades": "1223"
    },
    {
      "date": "2022-09-19",
      "bid": "29.34",
      "ask": "29.66",
      "open": "29.98",
      "high": "30.08",
      "low": "28.66",
      "close": "29.22",
      "average": "29.6494",
      "volume": "197767",
      "turnover": "5863671.3",
      "trades": "1270"
    },
    {
      "date": "2022-09-20",
      "bid": "28.56",
      "ask": "28.76",
      "open": "29.00",
      "high": "29.80",
      "low": "28.50",
      "close": "28.58",
      "average": "29.0877",
      "volume": "257015",
      "turnover": "7475968.54",
      "trades": "940"
    },
    {
      "date": "2022-09-21",
      "bid": "29.86",
      "ask": "30.08",
      "open": "28.58",
      "high": "30.14",
      "low": "27.38",
      "close": "30.00",
      "average": "29.5013",
      "volume": "211690",
      "turnover": "6244788.86",
      "trades": "1123"
    },
    {
      "date": "2022-09-22",
      "bid": "28.50",
      "ask": "28.60",
      "open": "30.00",
      "high": "30.08",
      "low": "28.42",
      "close": "28.42",
      "average": "29.3584",
      "volume": "207833",
      "turnover": "6105447.45",
      "trades": "863"
    },
    {
      "date": "2022-09-23",
      "bid": "28.30",
      "ask": "28.48",
      "open": "29.48",
      "high": "29.48",
      "low": "27.24",
      "close": "28.22",
      "average": "28.2526",
      "volume": "182278",
      "turnover": "5149831.78",
      "trades": "983"
    },
    {
      "date": "2022-09-26",
      "bid": "27.78",
      "ask": "27.96",
      "open": "27.64",
      "high": "28.96",
      "low": "27.64",
      "close": "27.66",
      "average": "28.32",
      "volume": "115138",
      "turnover": "3261419.67",
      "trades": "623"
    },
    {
      "date": "2022-09-27",
      "bid": "27.40",
      "ask": "27.78",
      "open": "27.20",
      "high": "27.66",
      "low": "26.30",
      "close": "27.26",
      "average": "27.0269",
      "volume": "226683",
      "turnover": "6105482.73",
      "trades": "719"
    },
    {
      "date": "2022-09-28",
      "bid": "27.34",
      "ask": "27.60",
      "open": "27.26",
      "high": "27.72",
      "low": "26.60",
      "close": "27.62",
      "average": "27.0244",
      "volume": "432920",
      "turnover": "11723142.15",
      "trades": "1230"
    },
    {
      "date": "2022-09-29",
      "bid": "26.80",
      "ask": "26.94",
      "open": "25.04",
      "high": "27.86",
      "low": "25.04",
      "close": "26.98",
      "average": "26.9967",
      "volume": "194059",
      "turnover": "5238945.22",
      "trades": "724"
    },
    {
      "date": "2022-09-30",
      "bid": "26.34",
      "ask": "26.58",
      "open": "27.40",
      "high": "27.60",
      "low": "26.34",
      "close": "26.36",
      "average": "26.8026",
      "volume": "220337",
      "turnover": "5906454.08",
      "trades": "694"
    },
    {
      "date": "2022-10-03",
      "bid": "25.40",
      "ask": "25.48",
      "open": "25.90",
      "high": "25.90",
      "low": "24.38",
      "close": "25.66",
      "average": "25.2646",
      "volume": "199086",
      "turnover": "5024805.69",
      "trades": "525"
    },
    {
      "date": "2022-10-04",
      "bid": "26.86",
      "ask": "27.06",
      "open": "25.78",
      "high": "27.20",
      "low": "25.42",
      "close": "27.20",
      "average": "26.4504",
      "volume": "495918",
      "turnover": "13272895.16",
      "trades": "847"
    },
    {
      "date": "2022-10-05",
      "bid": "26.66",
      "ask": "27.10",
      "open": "28.00",
      "high": "28.02",
      "low": "25.90",
      "close": "26.76",
      "average": "26.8151",
      "volume": "169225",
      "turnover": "4546111.84",
      "trades": "576"
    },
    {
      "date": "2022-10-06",
      "bid": "27.02",
      "ask": "27.34",
      "open": "26.42",
      "high": "27.80",
      "low": "26.26",
      "close": "27.24",
      "average": "27.2447",
      "volume": "214969",
      "turnover": "5858176.58",
      "trades": "297"
    },
    {
      "date": "2022-10-07",
      "bid": "26.16",
      "ask": "26.44",
      "open": "26.60",
      "high": "27.10",
      "low": "25.52",
      "close": "26.30",
      "average": "26.2225",
      "volume": "125545",
      "turnover": "3292305.95",
      "trades": "527"
    },
    {
      "date": "2022-10-10",
      "bid": "26.10",
      "ask": "26.34",
      "open": "26.02",
      "high": "26.90",
      "low": "25.84",
      "close": "26.08",
      "average": "26.2652",
      "volume": "108114",
      "turnover": "2840744.84",
      "trades": "299"
    },
    {
      "date": "2022-10-11",
      "bid": "26.52",
      "ask": "26.76",
      "open": "25.54",
      "high": "26.88",
      "low": "25.54",
      "close": "26.76",
      "average": "26.4829",
      "volume": "212133",
      "turnover": "5586389.51",
      "trades": "367"
    },
    {
      "date": "2022-10-12",
      "bid": "25.62",
      "ask": "25.92",
      "open": "26.54",
      "high": "26.94",
      "low": "25.82",
      "close": "26.00",
      "average": "26.3564",
      "volume": "240351",
      "turnover": "6332567.68",
      "trades": "281"
    },
    {
      "date": "2022-10-13",
      "bid": "26.04",
      "ask": "26.28",
      "open": "26.00",
      "high": "26.80",
      "low": "25.50",
      "close": "26.10",
      "average": "26.0718",
      "volume": "187205",
      "turnover": "4877144.88",
      "trades": "702"
    },
    {
      "date": "2022-10-14",
      "bid": "28.02",
      "ask": "28.74",
      "open": "26.84",
      "high": "28.80",
      "low": "26.72",
      "close": "28.20",
      "average": "28.015",
      "volume": "149285",
      "turnover": "4181249.26",
      "trades": "626"
    },
    {
      "date": "2022-10-17",
      "bid": "27.96",
      "ask": "28.04",
      "open": "34.00",
      "high": "34.00",
      "low": "26.60",
      "close": "28.00",
      "average": "28.0198",
      "volume": "165749",
      "turnover": "4643986.44",
      "trades": "729"
    },
    {
      "date": "2022-10-18",
      "bid": "29.10",
      "ask": "29.70",
      "open": "28.78",
      "high": "29.90",
      "low": "28.48",
      "close": "29.50",
      "average": "29.0974",
      "volume": "429382",
      "turnover": "12457456.28",
      "trades": "623"
    },
    {
      "date": "2022-10-19",
      "bid": "28.12",
      "ask": "28.28",
      "open": "29.62",
      "high": "29.62",
      "low": "27.54",
      "close": "28.12",
      "average": "28.3648",
      "volume": "288644",
      "turnover": "8187875.83",
      "trades": "945"
    },
    {
      "date": "2022-10-20",
      "bid": "28.42",
      "ask": "29.30",
      "open": "27.88",
      "high": "29.30",
      "low": "27.52",
      "close": "28.56",
      "average": "28.1246",
      "volume": "111783",
      "turnover": "3143905.81",
      "trades": "407"
    },
    {
      "date": "2022-10-21",
      "bid": "30.32",
      "ask": "30.90",
      "open": "27.52",
      "high": "30.98",
      "low": "27.52",
      "close": "30.68",
      "average": "29.5679",
      "volume": "201176",
      "turnover": "5948596.95",
      "trades": "750"
    },
    {
      "date": "2022-10-24",
      "bid": "32.22",
      "ask": "32.76",
      "open": "30.88",
      "high": "34.50",
      "low": "28.62",
      "close": "34.50",
      "average": "33.1177",
      "volume": "912884",
      "turnover": "30149997.61",
      "trades": "1933"
    },
    {
      "date": "2022-10-25",
      "bid": "31.34",
      "ask": "31.74",
      "open": "33.52",
      "high": "34.16",
      "low": "30.50",
      "close": "31.74",
      "average": "31.6704",
      "volume": "153392",
      "turnover": "4857916.18",
      "trades": "606"
    },
    {
      "date": "2022-10-26",
      "bid": "32.88",
      "ask": "32.98",
      "open": "31.50",
      "high": "33.12",
      "low": "31.30",
      "close": "33.06",
      "average": "32.2814",
      "volume": "77085",
      "turnover": "2488408.86",
      "trades": "375"
    },
    {
      "date": "2022-10-27",
      "bid": "32.94",
      "ask": "33.44",
      "open": "34.40",
      "high": "34.40",
      "low": "32.30",
      "close": "33.50",
      "average": "33.5958",
      "volume": "94415",
      "turnover": "3171980.84",
      "trades": "406"
    },
    {
      "date": "2022-10-28",
      "bid": "33.56",
      "ask": "33.74",
      "open": "34.28",
      "high": "34.28",
      "low": "31.62",
      "close": "33.54",
      "average": "32.957",
      "volume": "362816",
      "turnover": "11957316.68",
      "trades": "347"
    },
    {
      "date": "2022-10-31",
      "bid": "35.90",
      "ask": "36.00",
      "open": "33.90",
      "high": "36.24",
      "low": "33.52",
      "close": "36.24",
      "average": "35.4723",
      "volume": "156270",
      "turnover": "5543147.39",
      "trades": "859"
    },
    {
      "date": "2022-11-01",
      "bid": "33.80",
      "ask": "34.20",
      "open": "36.24",
      "high": "36.50",
      "low": "33.82",
      "close": "33.92",
      "average": "35.2699",
      "volume": "85946",
      "turnover": "3031037",
      "trades": "589"
    },
    {
      "date": "2022-11-02",
      "bid": "33.40",
      "ask": "33.60",
      "open": "33.34",
      "high": "34.16",
      "low": "31.56",
      "close": "33.50",
      "average": "33.242",
      "volume": "51075",
      "turnover": "1697837.54",
      "trades": "285"
    },
    {
      "date": "2022-11-03",
      "bid": "33.12",
      "ask": "33.34",
      "open": "32.34",
      "high": "34.46",
      "low": "32.34",
      "close": "33.36",
      "average": "33.5543",
      "volume": "63415",
      "turnover": "2128062.75",
      "trades": "311"
    },
    {
      "date": "2022-11-04",
      "bid": "33.10",
      "ask": "33.26",
      "open": "34.80",
      "high": "34.80",
      "low": "33.04",
      "close": "33.16",
      "average": "33.4715",
      "volume": "22424",
      "turnover": "750519.27",
      "trades": "127"
    },
    {
      "date": "2022-11-07",
      "bid": "32.94",
      "ask": "33.86",
      "open": "33.26",
      "high": "33.88",
      "low": "32.82",
      "close": "33.88",
      "average": "33.5948",
      "volume": "133597",
      "turnover": "4486562.59",
      "trades": "502"
    },
    {
      "date": "2022-11-08",
      "bid": "33.96",
      "ask": "34.78",
      "open": "34.02",
      "high": "34.78",
      "low": "32.74",
      "close": "34.00",
      "average": "33.5282",
      "volume": "604550",
      "turnover": "20269490.71",
      "trades": "451"
    },
    {
      "date": "2022-11-09",
      "bid": "35.74",
      "ask": "36.20",
      "open": "34.92",
      "high": "36.18",
      "low": "33.64",
      "close": "35.88",
      "average": "35.1464",
      "volume": "522682",
      "turnover": "17889291.95",
      "trades": "501"
    },
    {
      "date": "2022-11-10",
      "bid": "34.62",
      "ask": "34.98",
      "open": "35.50",
      "high": "35.50",
      "low": "32.58",
      "close": "34.98",
      "average": "34.0612",
      "volume": "167569",
      "turnover": "5707595.66",
      "trades": "661"
    },
    {
      "date": "2022-11-11",
      "bid": "35.86",
      "ask": "35.94",
      "open": "34.98",
      "high": "36.80",
      "low": "34.60",
      "close": "36.28",
      "average": "35.6377",
      "volume": "130304",
      "turnover": "4644281.76",
      "trades": "650"
    },
    {
      "date": "2022-11-14",
      "bid": "36.32",
      "ask": "36.66",
      "open": "36.58",
      "high": "37.00",
      "low": "35.64",
      "close": "36.86",
      "average": "36.6694",
      "volume": "86817",
      "turnover": "3183105.39",
      "trades": "470"
    },
    {
      "date": "2022-11-15",
      "bid": "36.60",
      "ask": "36.98",
      "open": "36.86",
      "high": "37.86",
      "low": "35.14",
      "close": "36.42",
      "average": "36.3365",
      "volume": "83068",
      "turnover": "3018454.74",
      "trades": "364"
    },
    {
      "date": "2022-11-16",
      "bid": "34.00",
      "ask": "40.00",
      "open": "37.50",
      "high": "37.50",
      "low": "33.10",
      "close": "34.44",
      "average": "34.3965",
      "volume": "886666",
      "turnover": "30311098.82",
      "trades": "583"
    },
    {
      "date": "2022-11-17",
      "bid": "34.00",
      "ask": "34.10",
      "open": "40.00",
      "high": "40.00",
      "low": "33.84",
      "close": "33.84",
      "average": "35.0895",
      "volume": "160934",
      "turnover": "5647247.5",
      "trades": "331"
    },
    {
      "date": "2022-11-18",
      "bid": "33.46",
      "ask": "34.92",
      "open": "33.36",
      "high": "35.40",
      "low": "32.50",
      "close": "35.40",
      "average": "33.8395",
      "volume": "357115",
      "turnover": "12084533.8",
      "trades": "522"
    },
    {
      "date": "2022-11-21",
      "bid": "33.54",
      "ask": "33.66",
      "open": "35.40",
      "high": "35.40",
      "low": "32.00",
      "close": "33.32",
      "average": "33.3544",
      "volume": "1331638",
      "turnover": "44416593.07",
      "trades": "475"
    },
    {
      "date": "2022-11-22",
      "bid": "32.94",
      "ask": "33.10",
      "open": "29.96",
      "high": "33.06",
      "low": "29.96",
      "close": "33.00",
      "average": "32.3076",
      "volume": "356376",
      "turnover": "11623818.44",
      "trades": "647"
    },
    {
      "date": "2022-11-23",
      "bid": "32.14",
      "ask": "32.36",
      "open": "33.00",
      "high": "33.86",
      "low": "32.16",
      "close": "32.28",
      "average": "32.431",
      "volume": "242014",
      "turnover": "7849013.58",
      "trades": "465"
    },
    {
      "date": "2022-11-24",
      "bid": "33.32",
      "ask": "33.72",
      "open": "32.00",
      "high": "35.44",
      "low": "32.00",
      "close": "33.92",
      "average": "33.9548",
      "volume": "570705",
      "turnover": "19378329.84",
      "trades": "442"
    },
    {
      "date": "2022-11-25",
      "bid": "33.64",
      "ask": "33.78",
      "open": "33.98",
      "high": "34.06",
      "low": "32.60",
      "close": "33.70",
      "average": "33.6721",
      "volume": "32999",
      "turnover": "1111159.18",
      "trades": "267"
    },
    {
      "date": "2022-11-28",
      "bid": "33.34",
      "ask": "33.50",
      "open": "33.70",
      "high": "34.18",
      "low": "32.96",
      "close": "33.56",
      "average": "33.4965",
      "volume": "822638",
      "turnover": "27555502.14",
      "trades": "410"
    },
    {
      "date": "2022-11-29",
      "bid": "31.46",
      "ask": "31.68",
      "open": "33.42",
      "high": "35.28",
      "low": "31.46",
      "close": "31.76",
      "average": "32.4817",
      "volume": "66528",
      "turnover": "2160945.1",
      "trades": "386"
    },
    {
      "date": "2022-11-30",
      "bid": "34.56",
      "ask": "34.76",
      "open": "34.98",
      "high": "35.50",
      "low": "33.12",
      "close": "35.50",
      "average": "35.1958",
      "volume": "448102",
      "turnover": "15770730.34",
      "trades": "1090"
    },
    {
      "date": "2022-12-01",
      "bid": "36.38",
      "ask": "36.60",
      "open": "35.48",
      "high": "37.16",
      "low": "35.12",
      "close": "36.76",
      "average": "35.814",
      "volume": "598959",
      "turnover": "21482609.73",
      "trades": "1016"
    },
    {
      "date": "2022-12-02",
      "bid": "33.96",
      "ask": "34.02",
      "open": "36.80",
      "high": "37.32",
      "low": "33.00",
      "close": "34.14",
      "average": "35.0497",
      "volume": "464713",
      "turnover": "16347257.24",
      "trades": "1394"
    },
    {
      "date": "2022-12-05",
      "bid": "34.74",
      "ask": "34.88",
      "open": "35.50",
      "high": "35.50",
      "low": "34.34",
      "close": "35.24",
      "average": "35.0936",
      "volume": "263325",
      "turnover": "9241813.25",
      "trades": "881"
    },
    {
      "date": "2022-12-06",
      "bid": "33.18",
      "ask": "33.26",
      "open": "35.08",
      "high": "35.10",
      "low": "32.58",
      "close": "33.26",
      "average": "33.2776",
      "volume": "259441",
      "turnover": "8623321.51",
      "trades": "1052"
    },
    {
      "date": "2022-12-07",
      "bid": "33.40",
      "ask": "33.52",
      "open": "32.60",
      "high": "34.00",
      "low": "32.60",
      "close": "33.14",
      "average": "33.3213",
      "volume": "201200",
      "turnover": "6703777.17",
      "trades": "760"
    },
    {
      "date": "2022-12-08",
      "bid": "32.84",
      "ask": "33.04",
      "open": "33.14",
      "high": "33.58",
      "low": "32.12",
      "close": "32.86",
      "average": "32.8344",
      "volume": "175189",
      "turnover": "5752454.54",
      "trades": "681"
    },
    {
      "date": "2022-12-09",
      "bid": "34.02",
      "ask": "34.14",
      "open": "32.86",
      "high": "34.70",
      "low": "32.86",
      "close": "34.06",
      "average": "34.0188",
      "volume": "150233",
      "turnover": "5110698.43",
      "trades": "581"
    },
    {
      "date": "2022-12-12",
      "bid": "34.50",
      "ask": "34.62",
      "open": "34.50",
      "high": "35.00",
      "low": "33.72",
      "close": "34.56",
      "average": "34.4654",
      "volume": "375111",
      "turnover": "12942081.49",
      "trades": "568"
    },
    {
      "date": "2022-12-13",
      "bid": "34.94",
      "ask": "35.08",
      "open": "34.62",
      "high": "36.00",
      "low": "33.00",
      "close": "35.42",
      "average": "35.1406",
      "volume": "460827",
      "turnover": "16213336.89",
      "trades": "843"
    },
    {
      "date": "2022-12-14",
      "bid": "34.78",
      "ask": "34.92",
      "open": "35.42",
      "high": "35.42",
      "low": "34.48",
      "close": "34.96",
      "average": "34.9488",
      "volume": "129842",
      "turnover": "4538836.44",
      "trades": "346"
    },
    {
      "date": "2022-12-15",
      "bid": "31.70",
      "ask": "31.78",
      "open": "36.70",
      "high": "36.70",
      "low": "31.70",
      "close": "31.90",
      "average": "32.668",
      "volume": "351282",
      "turnover": "11473639.63",
      "trades": "1426"
    },
    {
      "date": "2022-12-16",
      "bid": "29.86",
      "ask": "29.98",
      "open": "31.60",
      "high": "31.72",
      "low": "29.72",
      "close": "29.78",
      "average": "30.8009",
      "volume": "486148",
      "turnover": "14973806.26",
      "trades": "861"
    },
    {
      "date": "2022-12-19",
      "bid": "29.18",
      "ask": "29.30",
      "open": "31.54",
      "high": "31.54",
      "low": "28.82",
      "close": "29.20",
      "average": "29.4693",
      "volume": "183039",
      "turnover": "5393879.42",
      "trades": "574"
    },
    {
      "date": "2022-12-20",
      "bid": "27.84",
      "ask": "27.90",
      "open": "28.76",
      "high": "28.94",
      "low": "27.48",
      "close": "27.92",
      "average": "27.9707",
      "volume": "704319",
      "turnover": "19675377.07",
      "trades": "1070"
    },
    {
      "date": "2022-12-21",
      "bid": "28.14",
      "ask": "28.32",
      "open": "28.00",
      "high": "28.48",
      "low": "27.60",
      "close": "28.36",
      "average": "27.9788",
      "volume": "511774",
      "turnover": "14319301.18",
      "trades": "1293"
    },
    {
      "date": "2022-12-22",
      "bid": "28.32",
      "ask": "28.42",
      "open": "27.80",
      "high": "28.58",
      "low": "27.80",
      "close": "28.36",
      "average": "28.3183",
      "volume": "260261",
      "turnover": "7369350.2",
      "trades": "570"
    },
    {
      "date": "2022-12-23",
      "bid": "28.10",
      "ask": "28.48",
      "open": "27.90",
      "high": "28.76",
      "low": "27.60",
      "close": "28.18",
      "average": "28.0956",
      "volume": "172626",
      "turnover": "4850052.44",
      "trades": "490"
    },
    {
      "date": "2022-12-27",
      "bid": "27.64",
      "ask": "27.76",
      "open": "27.94",
      "high": "28.36",
      "low": "27.30",
      "close": "27.66",
      "average": "27.6999",
      "volume": "85211",
      "turnover": "2360249.02",
      "trades": "294"
    },
    {
      "date": "2022-12-28",
      "bid": "27.02",
      "ask": "27.06",
      "open": "27.50",
      "high": "27.60",
      "low": "27.02",
      "close": "27.02",
      "average": "27.1887",
      "volume": "97281",
      "turnover": "2644933.31",
      "trades": "638"
    },
    {
      "date": "2022-12-29",
      "bid": "27.74",
      "ask": "27.86",
      "open": "27.02",
      "high": "28.04",
      "low": "26.52",
      "close": "27.84",
      "average": "27.4051",
      "volume": "119331",
      "turnover": "3270329.91",
      "trades": "645"
    },
    {
      "date": "2022-12-30",
      "bid": "27.28",
      "ask": "27.40",
      "open": "27.38",
      "high": "27.98",
      "low": "27.20",
      "close": "27.22",
      "average": "27.4431",
      "volume": "58727",
      "turnover": "1611653.3",
      "trades": "271"
    },
    {
      "date": "2023-01-02",
      "bid": "27.96",
      "ask": "28.12",
      "open": "28.22",
      "high": "28.30",
      "low": "27.54",
      "close": "27.94",
      "average": "27.9665",
      "volume": "40538",
      "turnover": "1133706.94",
      "trades": "181"
    },
    {
      "date": "2023-01-03",
      "bid": "27.70",
      "ask": "27.74",
      "open": "27.98",
      "high": "28.96",
      "low": "27.54",
      "close": "27.60",
      "average": "28.2289",
      "volume": "107454",
      "turnover": "3033281.86",
      "trades": "427"
    },
    {
      "date": "2023-01-04",
      "bid": "28.06",
      "ask": "28.14",
      "open": "27.60",
      "high": "28.46",
      "low": "27.60",
      "close": "28.02",
      "average": "27.9934",
      "volume": "198612",
      "turnover": "5559288.71",
      "trades": "778"
    },
    {
      "date": "2023-01-05",
      "bid": "26.62",
      "ask": "26.70",
      "open": "28.02",
      "high": "28.02",
      "low": "26.50",
      "close": "26.50",
      "average": "27.2369",
      "volume": "77379",
      "turnover": "2107564.81",
      "trades": "305"
    },
    {
      "date": "2023-01-09",
      "bid": "27.60",
      "ask": "27.68",
      "open": "27.56",
      "high": "27.86",
      "low": "26.58",
      "close": "27.66",
      "average": "27.021",
      "volume": "195122",
      "turnover": "5271845.9",
      "trades": "646"
    },
    {
      "date": "2023-01-10",
      "bid": "27.66",
      "ask": "27.78",
      "open": "27.66",
      "high": "27.78",
      "low": "27.02",
      "close": "27.74",
      "average": "27.442",
      "volume": "91674",
      "turnover": "2515918.58",
      "trades": "413"
    },
    {
      "date": "2023-01-11",
      "bid": "28.86",
      "ask": "29.34",
      "open": "27.74",
      "high": "30.16",
      "low": "27.74",
      "close": "29.16",
      "average": "29.4951",
      "volume": "173100",
      "turnover": "5105594.2",
      "trades": "557"
    },
    {
      "date": "2023-01-12",
      "bid": "29.70",
      "ask": "29.78",
      "open": "29.84",
      "high": "30.00",
      "low": "28.60",
      "close": "29.64",
      "average": "29.5546",
      "volume": "188638",
      "turnover": "5569637.02",
      "trades": "501"
    },
    {
      "date": "2023-01-13",
      "bid": "30.12",
      "ask": "30.24",
      "open": "29.66",
      "high": "31.18",
      "low": "28.70",
      "close": "30.18",
      "average": "30.161",
      "volume": "166606",
      "turnover": "5023173.34",
      "trades": "503"
    },
    {
      "date": "2023-01-16",
      "bid": "31.20",
      "ask": "31.44",
      "open": "29.30",
      "high": "31.48",
      "low": "29.30",
      "close": "31.14",
      "average": "30.6168",
      "volume": "151940",
      "turnover": "4652471.38",
      "trades": "503"
    },
    {
      "date": "2023-01-17",
      "bid": "30.94",
      "ask": "31.04",
      "open": "31.60",
      "high": "31.62",
      "low": "30.66",
      "close": "30.96",
      "average": "30.9444",
      "volume": "142872",
      "turnover": "4430574.5",
      "trades": "527"
    },
    {
      "date": "2023-01-18",
      "bid": "31.20",
      "ask": "31.32",
      "open": "31.72",
      "high": "31.90",
      "low": "30.76",
      "close": "31.18",
      "average": "31.3354",
      "volume": "135520",
      "turnover": "4246496.32",
      "trades": "443"
    },
    {
      "date": "2023-01-19",
      "bid": "29.58",
      "ask": "30.04",
      "open": "31.82",
      "high": "31.82",
      "low": "29.60",
      "close": "29.60",
      "average": "30.2085",
      "volume": "215992",
      "turnover": "6524613.64",
      "trades": "772"
    },
    {
      "date": "2023-01-20",
      "bid": "30.16",
      "ask": "30.26",
      "open": "29.58",
      "high": "30.50",
      "low": "29.58",
      "close": "30.36",
      "average": "30.1332",
      "volume": "97813",
      "turnover": "2947419.38",
      "trades": "388"
    },
    {
      "date": "2023-01-23",
      "bid": "30.54",
      "ask": "30.70",
      "open": "31.00",
      "high": "31.12",
      "low": "29.22",
      "close": "30.66",
      "average": "30.0615",
      "volume": "242842",
      "turnover": "7300198.41",
      "trades": "369"
    },
    {
      "date": "2023-01-24",
      "bid": "30.42",
      "ask": "30.54",
      "open": "30.06",
      "high": "30.84",
      "low": "29.90",
      "close": "30.42",
      "average": "30.2653",
      "volume": "58390",
      "turnover": "1767190.54",
      "trades": "307"
    },
    {
      "date": "2023-01-25",
      "bid": "29.40",
      "ask": "29.72",
      "open": "30.30",
      "high": "30.66",
      "low": "28.80",
      "close": "29.48",
      "average": "29.5234",
      "volume": "102822",
      "turnover": "3035582.87",
      "trades": "422"
    },
    {
      "date": "2023-01-26",
      "bid": "29.58",
      "ask": "29.68",
      "open": "29.44",
      "high": "29.74",
      "low": "29.08",
      "close": "29.64",
      "average": "29.4988",
      "volume": "135802",
      "turnover": "3996060.22",
      "trades": "330"
    },
    {
      "date": "2023-01-27",
      "bid": "29.92",
      "ask": "30.78",
      "open": "29.90",
      "high": "30.88",
      "low": "29.10",
      "close": "30.30",
      "average": "29.8939",
      "volume": "96010",
      "turnover": "2870151.76",
      "trades": "351"
    },
    {
      "date": "2023-01-30",
      "bid": "29.08",
      "ask": "29.56",
      "open": "30.40",
      "high": "30.40",
      "low": "28.72",
      "close": "29.22",
      "average": "29.2191",
      "volume": "236427",
      "turnover": "6908175.28",
      "trades": "375"
    },
    {
      "date": "2023-01-31",
      "bid": "28.70",
      "ask": "28.94",
      "open": "28.78",
      "high": "29.58",
      "low": "27.88",
      "close": "28.90",
      "average": "28.4993",
      "volume": "198125",
      "turnover": "5635076.73",
      "trades": "510"
    },
    {
      "date": "2023-02-01",
      "bid": "28.66",
      "ask": "29.28",
      "open": "28.88",
      "high": "30.00",
      "low": "28.88",
      "close": "29.14",
      "average": "29.4699",
      "volume": "117520",
      "turnover": "3463302.22",
      "trades": "416"
    },
    {
      "date": "2023-02-02",
      "bid": "31.68",
      "ask": "31.70",
      "open": "28.72",
      "high": "32.50",
      "low": "28.72",
      "close": "31.94",
      "average": "31.6758",
      "volume": "297135",
      "turnover": "9417969.61",
      "trades": "837"
    },
    {
      "date": "2023-02-03",
      "bid": "31.60",
      "ask": "31.76",
      "open": "31.80",
      "high": "32.00",
      "low": "31.16",
      "close": "31.94",
      "average": "31.6538",
      "volume": "122982",
      "turnover": "3893587.62",
      "trades": "402"
    },
    {
      "date": "2023-02-06",
      "bid": "30.20",
      "ask": "30.64",
      "open": "32.50",
      "high": "32.50",
      "low": "29.94",
      "close": "30.00",
      "average": "30.8239",
      "volume": "119312",
      "turnover": "3682632.53",
      "trades": "348"
    },
    {
      "date": "2023-02-07",
      "bid": "29.96",
      "ask": "30.50",
      "open": "30.00",
      "high": "31.46",
      "low": "29.90",
      "close": "30.18",
      "average": "30.4204",
      "volume": "43980",
      "turnover": "1337886.6",
      "trades": "204"
    },
    {
      "date": "2023-02-08",
      "bid": "29.32",
      "ask": "29.54",
      "open": "32.50",
      "high": "32.50",
      "low": "28.86",
      "close": "29.22",
      "average": "29.8811",
      "volume": "323321",
      "turnover": "9663769.38",
      "trades": "629"
    },
    {
      "date": "2023-02-09",
      "bid": "28.28",
      "ask": "28.66",
      "open": "29.92",
      "high": "29.92",
      "low": "28.26",
      "close": "28.52",
      "average": "28.4484",
      "volume": "90286",
      "turnover": "2568435.11",
      "trades": "353"
    },
    {
      "date": "2023-02-10",
      "bid": "27.72",
      "ask": "28.14",
      "open": "29.98",
      "high": "29.98",
      "low": "27.12",
      "close": "27.72",
      "average": "28.1521",
      "volume": "108116",
      "turnover": "3043672.55",
      "trades": "410"
    },
    {
      "date": "2023-02-13",
      "bid": "28.48",
      "ask": "28.60",
      "open": "27.72",
      "high": "29.14",
      "low": "27.52",
      "close": "28.58",
      "average": "28.2536",
      "volume": "55717",
      "turnover": "1574204.3",
      "trades": "279"
    },
    {
      "date": "2023-02-14",
      "bid": "28.26",
      "ask": "28.44",
      "open": "28.56",
      "high": "30.50",
      "low": "27.88",
      "close": "28.28",
      "average": "28.7145",
      "volume": "71587",
      "turnover": "2055592.32",
      "trades": "334"
    },
    {
      "date": "2023-02-15",
      "bid": "27.82",
      "ask": "28.12",
      "open": "28.28",
      "high": "28.46",
      "low": "27.14",
      "close": "27.98",
      "average": "28.022",
      "volume": "29434",
      "turnover": "824860.5",
      "trades": "129"
    },
    {
      "date": "2023-02-16",
      "bid": "27.10",
      "ask": "27.64",
      "open": "28.92",
      "high": "28.92",
      "low": "27.10",
      "close": "27.52",
      "average": "27.7554",
      "volume": "39288",
      "turnover": "1091081.69",
      "trades": "233"
    },
    {
      "date": "2023-02-17",
      "bid": "27.12",
      "ask": "27.40",
      "open": "27.52",
      "high": "27.72",
      "low": "26.80",
      "close": "27.02",
      "average": "27.1775",
      "volume": "49553",
      "turnover": "1346732.68",
      "trades": "293"
    },
    {
      "date": "2023-02-20",
      "bid": "27.08",
      "ask": "27.50",
      "open": "27.82",
      "high": "27.82",
      "low": "26.82",
      "close": "27.24",
      "average": "27.2288",
      "volume": "18672",
      "turnover": "508416.74",
      "trades": "91"
    },
    {
      "date": "2023-02-21",
      "bid": "26.46",
      "ask": "26.58",
      "open": "30.40",
      "high": "30.40",
      "low": "26.36",
      "close": "26.46",
      "average": "26.7805",
      "volume": "64699",
      "turnover": "1732639.32",
      "trades": "271"
    },
    {
      "date": "2023-02-22",
      "bid": "26.16",
      "ask": "26.62",
      "open": "27.14",
      "high": "27.14",
      "low": "25.92",
      "close": "26.28",
      "average": "26.3054",
      "volume": "26917",
      "turnover": "708062.8",
      "trades": "125"
    },
    {
      "date": "2023-02-23",
      "bid": "26.02",
      "ask": "26.34",
      "open": "27.12",
      "high": "27.34",
      "low": "25.74",
      "close": "26.24",
      "average": "26.2936",
      "volume": "70123",
      "turnover": "1843787.52",
      "trades": "299"
    },
    {
      "date": "2023-02-24",
      "bid": "24.62",
      "ask": "26.16",
      "open": "27.00",
      "high": "27.00",
      "low": "24.00",
      "close": "24.68",
      "average": "25.1542",
      "volume": "165845",
      "turnover": "4171695.6",
      "trades": "419"
    },
    {
      "date": "2023-02-27",
      "bid": "24.60",
      "ask": "25.28",
      "open": "24.68",
      "high": "25.98",
      "low": "24.16",
      "close": "24.96",
      "average": "24.9195",
      "volume": "533297",
      "turnover": "13227887.03",
      "trades": "486"
    },
    {
      "date": "2023-02-28",
      "bid": "24.06",
      "ask": "24.58",
      "open": "25.02",
      "high": "25.24",
      "low": "23.78",
      "close": "24.30",
      "average": "24.3509",
      "volume": "81990",
      "turnover": "1996511.84",
      "trades": "348"
    },
    {
      "date": "2023-03-01",
      "bid": "23.08",
      "ask": "23.52",
      "open": "23.82",
      "high": "24.32",
      "low": "22.64",
      "close": "23.32",
      "average": "23.3247",
      "volume": "155104",
      "turnover": "3618121.44",
      "trades": "587"
    },
    {
      "date": "2023-03-02",
      "bid": "22.74",
      "ask": "22.94",
      "open": "23.50",
      "high": "24.56",
      "low": "22.28",
      "close": "22.80",
      "average": "23.117",
      "volume": "460083",
      "turnover": "10666271.77",
      "trades": "483"
    },
    {
      "date": "2023-03-03",
      "bid": "24.32",
      "ask": "24.78",
      "open": "23.02",
      "high": "25.54",
      "low": "22.44",
      "close": "24.68",
      "average": "23.5964",
      "volume": "239117",
      "turnover": "5645605.85",
      "trades": "562"
    },
    {
      "date": "2023-03-06",
      "bid": "24.72",
      "ask": "24.88",
      "open": "24.98",
      "high": "26.48",
      "low": "24.02",
      "close": "24.58",
      "average": "24.9084",
      "volume": "174828",
      "turnover": "4341962.12",
      "trades": "232"
    },
    {
      "date": "2023-03-07",
      "bid": "23.40",
      "ask": "23.68",
      "open": "24.58",
      "high": "25.24",
      "low": "23.38",
      "close": "23.94",
      "average": "24.174",
      "volume": "206662",
      "turnover": "4995853.92",
      "trades": "405"
    },
    {
      "date": "2023-03-08",
      "bid": "23.02",
      "ask": "23.10",
      "open": "24.50",
      "high": "24.58",
      "low": "22.64",
      "close": "23.18",
      "average": "23.0191",
      "volume": "11086596",
      "turnover": "255231443.93",
      "trades": "912"
    },
    {
      "date": "2023-03-09",
      "bid": "27.58",
      "ask": "27.74",
      "open": "25.00",
      "high": "27.74",
      "low": "24.50",
      "close": "27.50",
      "average": "26.1152",
      "volume": "1103719",
      "turnover": "28834477.44",
      "trades": "1921"
    },
    {
      "date": "2023-03-10",
      "bid": "27.86",
      "ask": "28.20",
      "open": "26.90",
      "high": "28.36",
      "low": "26.54",
      "close": "28.36",
      "average": "27.3345",
      "volume": "1335970",
      "turnover": "36518132.82",
      "trades": "1055"
    },
    {
      "date": "2023-03-13",
      "bid": "26.28",
      "ask": "26.54",
      "open": "29.06",
      "high": "29.06",
      "low": "26.00",
      "close": "26.32",
      "average": "26.5077",
      "volume": "1182244",
      "turnover": "31341753.81",
      "trades": "1711"
    },
    {
      "date": "2023-03-14",
      "bid": "27.00",
      "ask": "27.06",
      "open": "26.42",
      "high": "27.26",
      "low": "25.14",
      "close": "27.00",
      "average": "26.5775",
      "volume": "228106",
      "turnover": "6062563.6",
      "trades": "710"
    },
    {
      "date": "2023-03-15",
      "bid": "26.78",
      "ask": "26.98",
      "open": "27.02",
      "high": "27.30",
      "low": "25.72",
      "close": "26.58",
      "average": "26.6743",
      "volume": "181070",
      "turnover": "4830058.19",
      "trades": "659"
    },
    {
      "date": "2023-03-16",
      "bid": "27.52",
      "ask": "27.70",
      "open": "26.68",
      "high": "27.94",
      "low": "26.02",
      "close": "27.52",
      "average": "26.9045",
      "volume": "5321870",
      "turnover": "143599068.54",
      "trades": "671"
    },
    {
      "date": "2023-03-17",
      "bid": "26.84",
      "ask": "27.06",
      "open": "27.50",
      "high": "28.22",
      "low": "26.38",
      "close": "26.94",
      "average": "27.1667",
      "volume": "192565",
      "turnover": "5231349.28",
      "trades": "519"
    },
    {
      "date": "2023-03-20",
      "bid": "26.64",
      "ask": "26.70",
      "open": "27.30",
      "high": "27.30",
      "low": "26.12",
      "close": "26.62",
      "average": "26.807",
      "volume": "305191",
      "turnover": "8181262.52",
      "trades": "582"
    },
    {
      "date": "2023-03-21",
      "bid": "26.94",
      "ask": "27.16",
      "open": "26.52",
      "high": "27.16",
      "low": "26.20",
      "close": "27.00",
      "average": "26.8813",
      "volume": "293969",
      "turnover": "7902254.42",
      "trades": "722"
    },
    {
      "date": "2023-03-22",
      "bid": "25.42",
      "ask": "25.68",
      "open": "27.00",
      "high": "27.22",
      "low": "25.30",
      "close": "25.50",
      "average": "25.8209",
      "volume": "319179",
      "turnover": "8240635.1",
      "trades": "733"
    },
    {
      "date": "2023-03-23",
      "bid": "26.50",
      "ask": "26.62",
      "open": "25.50",
      "high": "26.74",
      "low": "24.90",
      "close": "26.74",
      "average": "25.8855",
      "volume": "295768",
      "turnover": "7657300.29",
      "trades": "553"
    },
    {
      "date": "2023-03-24",
      "bid": "26.58",
      "ask": "26.86",
      "open": "26.00",
      "high": "27.32",
      "low": "26.00",
      "close": "26.76",
      "average": "26.933",
      "volume": "333195",
      "turnover": "8972862.92",
      "trades": "756"
    },
    {
      "date": "2023-03-27",
      "bid": "26.30",
      "ask": "26.38",
      "open": "27.42",
      "high": "27.42",
      "low": "26.12",
      "close": "26.42",
      "average": "26.8819",
      "volume": "547948",
      "turnover": "14729297.86",
      "trades": "871"
    },
    {
      "date": "2023-03-28",
      "bid": "26.72",
      "ask": "26.84",
      "open": "26.20",
      "high": "26.90",
      "low": "25.88",
      "close": "26.80",
      "average": "26.3033",
      "volume": "218119",
      "turnover": "5737091.93",
      "trades": "551"
    },
    {
      "date": "2023-03-29",
      "bid": "26.80",
      "ask": "26.98",
      "open": "27.42",
      "high": "27.42",
      "low": "26.56",
      "close": "27.00",
      "average": "26.9207",
      "volume": "623728",
      "turnover": "16821034.86",
      "trades": "658"
    },
    {
      "date": "2023-03-30",
      "bid": "28.96",
      "ask": "29.28",
      "open": "27.02",
      "high": "29.30",
      "low": "26.88",
      "close": "29.30",
      "average": "27.296",
      "volume": "1880409",
      "turnover": "51328036.81",
      "trades": "1977"
    },
    {
      "date": "2023-03-31",
      "bid": "32.96",
      "ask": "33.18",
      "open": "29.28",
      "high": "33.16",
      "low": "28.42",
      "close": "32.78",
      "average": "31.3223",
      "volume": "688481",
      "turnover": "21564819.03",
      "trades": "1305"
    },
    {
      "date": "2023-04-03",
      "bid": "31.08",
      "ask": "31.20",
      "open": "32.68",
      "high": "32.68",
      "low": "29.20",
      "close": "31.14",
      "average": "30.3476",
      "volume": "784757",
      "turnover": "23822233.5",
      "trades": "1545"
    },
    {
      "date": "2023-04-04",
      "bid": "32.08",
      "ask": "32.26",
      "open": "31.14",
      "high": "32.40",
      "low": "30.12",
      "close": "32.06",
      "average": "31.3773",
      "volume": "371151",
      "turnover": "11645640.49",
      "trades": "811"
    },
    {
      "date": "2023-04-05",
      "bid": "31.12",
      "ask": "31.46",
      "open": "31.80",
      "high": "32.28",
      "low": "30.70",
      "close": "31.36",
      "average": "31.515",
      "volume": "341935",
      "turnover": "10805374.68",
      "trades": "710"
    },
    {
      "date": "2023-04-06",
      "bid": "31.18",
      "ask": "31.30",
      "open": "31.34",
      "high": "31.88",
      "low": "31.10",
      "close": "31.10",
      "average": "31.5511",
      "volume": "128674",
      "turnover": "4059957.05",
      "trades": "365"
    },
    {
      "date": "2023-04-11",
      "bid": "31.82",
      "ask": "31.94",
      "open": "31.50",
      "high": "32.00",
      "low": "30.52",
      "close": "31.98",
      "average": "31.5131",
      "volume": "170836",
      "turnover": "5382761.23",
      "trades": "527"
    },
    {
      "date": "2023-04-12",
      "bid": "31.70",
      "ask": "31.86",
      "open": "32.34",
      "high": "32.78",
      "low": "31.38",
      "close": "31.76",
      "average": "31.88",
      "volume": "125798",
      "turnover": "4011897.13",
      "trades": "334"
    },
    {
      "date": "2023-04-13",
      "bid": "32.56",
      "ask": "32.92",
      "open": "31.74",
      "high": "32.94",
      "low": "31.30",
      "close": "32.94",
      "average": "32.129",
      "volume": "328228",
      "turnover": "10546824.97",
      "trades": "387"
    },
    {
      "date": "2023-04-14",
      "bid": "37.00",
      "ask": "37.14",
      "open": "33.08",
      "high": "37.90",
      "low": "33.08",
      "close": "36.98",
      "average": "35.7731",
      "volume": "492798",
      "turnover": "17594792.76",
      "trades": "1301"
    },
    {
      "date": "2023-04-17",
      "bid": "35.40",
      "ask": "35.56",
      "open": "36.92",
      "high": "37.36",
      "low": "34.80",
      "close": "35.14",
      "average": "35.6678",
      "volume": "347262",
      "turnover": "12384389.62",
      "trades": "766"
    },
    {
      "date": "2023-04-18",
      "bid": "34.80",
      "ask": "34.88",
      "open": "35.00",
      "high": "35.82",
      "low": "34.60",
      "close": "34.66",
      "average": "34.94",
      "volume": "165453",
      "turnover": "5781100.02",
      "trades": "525"
    },
    {
      "date": "2023-04-19",
      "bid": "34.38",
      "ask": "34.52",
      "open": "34.86",
      "high": "34.96",
      "low": "34.12",
      "close": "34.52",
      "average": "34.4472",
      "volume": "239719",
      "turnover": "8257727.98",
      "trades": "500"
    },
    {
      "date": "2023-04-20",
      "bid": "34.24",
      "ask": "34.38",
      "open": "34.52",
      "high": "34.52",
      "low": "33.10",
      "close": "34.48",
      "average": "34.0307",
      "volume": "100352",
      "turnover": "3414899.41",
      "trades": "322"
    },
    {
      "date": "2023-04-21",
      "bid": "35.36",
      "ask": "35.50",
      "open": "34.02",
      "high": "35.74",
      "low": "33.94",
      "close": "35.50",
      "average": "34.3519",
      "volume": "495945",
      "turnover": "17038782.23",
      "trades": "639"
    },
    {
      "date": "2023-04-24",
      "bid": "35.82",
      "ask": "35.98",
      "open": "37.40",
      "high": "37.40",
      "low": "35.40",
      "close": "35.76",
      "average": "35.95",
      "volume": "82565",
      "turnover": "2967786.11",
      "trades": "336"
    },
    {
      "date": "2023-04-25",
      "bid": "35.80",
      "ask": "35.96",
      "open": "35.40",
      "high": "37.00",
      "low": "35.08",
      "close": "35.78",
      "average": "35.7112",
      "volume": "863973",
      "turnover": "30907712.96",
      "trades": "366"
    },
    {
      "date": "2023-04-26",
      "bid": "35.74",
      "ask": "35.90",
      "open": "37.40",
      "high": "37.40",
      "low": "35.24",
      "close": "35.70",
      "average": "35.7607",
      "volume": "180491",
      "turnover": "6456759.11",
      "trades": "494"
    },
    {
      "date": "2023-04-27",
      "bid": "36.62",
      "ask": "36.74",
      "open": "35.60",
      "high": "36.98",
      "low": "35.02",
      "close": "36.60",
      "average": "36.3359",
      "volume": "188374",
      "turnover": "6845136.55",
      "trades": "669"
    },
    {
      "date": "2023-04-28",
      "bid": "36.98",
      "ask": "37.10",
      "open": "37.40",
      "high": "37.68",
      "low": "36.16",
      "close": "37.18",
      "average": "37.0113",
      "volume": "272856",
      "turnover": "10091313.94",
      "trades": "814"
    },
    {
      "date": "2023-05-02",
      "bid": "35.98",
      "ask": "36.14",
      "open": "37.10",
      "high": "37.16",
      "low": "35.86",
      "close": "36.00",
      "average": "36.1883",
      "volume": "202373",
      "turnover": "7323685.6",
      "trades": "750"
    },
    {
      "date": "2023-05-03",
      "bid": "36.58",
      "ask": "36.74",
      "open": "36.90",
      "high": "36.90",
      "low": "35.50",
      "close": "36.56",
      "average": "36.3174",
      "volume": "126017",
      "turnover": "4578162.09",
      "trades": "633"
    },
    {
      "date": "2023-05-04",
      "bid": "37.02",
      "ask": "37.36",
      "open": "36.08",
      "high": "37.38",
      "low": "36.02",
      "close": "37.06",
      "average": "36.8448",
      "volume": "204787",
      "turnover": "7546303.51",
      "trades": "762"
    },
    {
      "date": "2023-05-05",
      "bid": "36.78",
      "ask": "36.96",
      "open": "37.00",
      "high": "37.96",
      "low": "36.02",
      "close": "37.00",
      "average": "37.2532",
      "volume": "356564",
      "turnover": "13282319.93",
      "trades": "545"
    },
    {
      "date": "2023-05-08",
      "bid": "34.20",
      "ask": "34.28",
      "open": "36.28",
      "high": "36.28",
      "low": "33.48",
      "close": "34.28",
      "average": "35.2748",
      "volume": "384469",
      "turnover": "13559312.97",
      "trades": "946"
    },
    {
      "date": "2023-05-09",
      "bid": "32.82",
      "ask": "33.10",
      "open": "34.28",
      "high": "34.94",
      "low": "32.88",
      "close": "33.02",
      "average": "33.7639",
      "volume": "289954",
      "turnover": "9785448.73",
      "trades": "351"
    },
    {
      "date": "2023-05-10",
      "bid": "33.06",
      "ask": "33.18",
      "open": "34.02",
      "high": "34.24",
      "low": "33.00",
      "close": "33.00",
      "average": "33.4592",
      "volume": "124458",
      "turnover": "4164264.42",
      "trades": "425"
    },
    {
      "date": "2023-05-11",
      "bid": "33.74",
      "ask": "33.96",
      "open": "37.00",
      "high": "37.00",
      "low": "33.30",
      "close": "33.90",
      "average": "33.8788",
      "volume": "100726",
      "turnover": "3412870.22",
      "trades": "428"
    },
    {
      "date": "2023-05-12",
      "bid": "32.92",
      "ask": "33.04",
      "open": "34.00",
      "high": "34.00",
      "low": "32.74",
      "close": "33.00",
      "average": "33.2633",
      "volume": "94059",
      "turnover": "3129186.12",
      "trades": "453"
    },
    {
      "date": "2023-05-15",
      "bid": "32.68",
      "ask": "32.90",
      "open": "32.48",
      "high": "33.42",
      "low": "32.22",
      "close": "32.78",
      "average": "32.7777",
      "volume": "694588",
      "turnover": "22769766.69",
      "trades": "252"
    },
    {
      "date": "2023-05-16",
      "bid": "32.30",
      "ask": "32.42",
      "open": "32.02",
      "high": "33.30",
      "low": "32.02",
      "close": "32.30",
      "average": "32.3819",
      "volume": "70140",
      "turnover": "2273686.73",
      "trades": "262"
    },
    {
      "date": "2023-05-17",
      "bid": "32.00",
      "ask": "32.22",
      "open": "32.02",
      "high": "32.50",
      "low": "31.42",
      "close": "32.30",
      "average": "32.1394",
      "volume": "73738",
      "turnover": "2366731.46",
      "trades": "235"
    },
    {
      "date": "2023-05-19",
      "bid": "32.10",
      "ask": "32.38",
      "open": "32.32",
      "high": "33.00",
      "low": "31.56",
      "close": "32.32",
      "average": "32.2077",
      "volume": "959094",
      "turnover": "30937207.14",
      "trades": "960"
    },
    {
      "date": "2023-05-22",
      "bid": "31.28",
      "ask": "31.48",
      "open": "32.40",
      "high": "32.42",
      "low": "31.28",
      "close": "31.36",
      "average": "31.5932",
      "volume": "80813",
      "turnover": "2561904.37",
      "trades": "230"
    },
    {
      "date": "2023-05-23",
      "bid": "29.90",
      "ask": "30.26",
      "open": "31.36",
      "high": "31.50",
      "low": "30.02",
      "close": "30.26",
      "average": "30.6661",
      "volume": "242070",
      "turnover": "7423961.42",
      "trades": "500"
    },
    {
      "date": "2023-05-24",
      "bid": "29.04",
      "ask": "29.36",
      "open": "30.20",
      "high": "30.50",
      "low": "29.02",
      "close": "29.30",
      "average": "29.8238",
      "volume": "80958",
      "turnover": "2414470.42",
      "trades": "278"
    },
    {
      "date": "2023-05-25",
      "bid": "28.54",
      "ask": "28.88",
      "open": "29.00",
      "high": "30.70",
      "low": "28.50",
      "close": "28.64",
      "average": "29.1926",
      "volume": "112145",
      "turnover": "3279109.89",
      "trades": "303"
    },
    {
      "date": "2023-05-26",
      "bid": "28.30",
      "ask": "28.72",
      "open": "28.64",
      "high": "29.66",
      "low": "27.98",
      "close": "28.36",
      "average": "28.3544",
      "volume": "424254",
      "turnover": "12028709.55",
      "trades": "739"
    },
    {
      "date": "2023-05-29",
      "bid": "27.80",
      "ask": "27.96",
      "open": "29.76",
      "high": "31.12",
      "low": "27.68",
      "close": "28.00",
      "average": "28.4761",
      "volume": "139454",
      "turnover": "3970637.55",
      "trades": "539"
    },
    {
      "date": "2023-05-30",
      "bid": "28.44",
      "ask": "28.72",
      "open": "28.50",
      "high": "29.62",
      "low": "28.22",
      "close": "28.46",
      "average": "28.5974",
      "volume": "503678",
      "turnover": "14394670.62",
      "trades": "565"
    },
    {
      "date": "2023-05-31",
      "bid": "30.54",
      "ask": "30.90",
      "open": "30.50",
      "high": "31.26",
      "low": "27.80",
      "close": "31.26",
      "average": "30.4628",
      "volume": "8717270",
      "turnover": "245800456.2",
      "trades": "880"
    },
    {
      "date": "2023-06-01",
      "bid": "30.76",
      "ask": "31.04",
      "open": "31.26",
      "high": "31.52",
      "low": "30.48",
      "close": "30.76",
      "average": "30.7505",
      "volume": "78145",
      "turnover": "2402551.95",
      "trades": "284"
    },
    {
      "date": "2023-06-02",
      "bid": "30.42",
      "ask": "30.54",
      "open": "31.90",
      "high": "31.98",
      "low": "30.40",
      "close": "30.48",
      "average": "30.876",
      "volume": "116189",
      "turnover": "3586728.32",
      "trades": "388"
    },
    {
      "date": "2023-06-05",
      "bid": "30.60",
      "ask": "30.86",
      "open": "30.40",
      "high": "31.22",
      "low": "30.26",
      "close": "31.00",
      "average": "30.7494",
      "volume": "202042",
      "turnover": "6207119.36",
      "trades": "406"
    },
    {
      "date": "2023-06-07",
      "bid": "30.66",
      "ask": "30.76",
      "open": "30.50",
      "high": "31.76",
      "low": "30.50",
      "close": "30.82",
      "average": "30.9329",
      "volume": "171782",
      "turnover": "5310431.29",
      "trades": "465"
    },
    {
      "date": "2023-06-08",
      "bid": "28.94",
      "ask": "29.10",
      "open": "30.82",
      "high": "31.42",
      "low": "28.14",
      "close": "29.10",
      "average": "29.4101",
      "volume": "331205",
      "turnover": "9750808.99",
      "trades": "544"
    },
    {
      "date": "2023-06-09",
      "bid": "29.36",
      "ask": "29.52",
      "open": "29.50",
      "high": "29.84",
      "low": "29.12",
      "close": "29.40",
      "average": "29.4585",
      "volume": "170977",
      "turnover": "5036821.93",
      "trades": "618"
    },
    {
      "date": "2023-06-12",
      "bid": "29.98",
      "ask": "30.18",
      "open": "29.20",
      "high": "30.54",
      "low": "29.16",
      "close": "30.22",
      "average": "30.1358",
      "volume": "64031",
      "turnover": "1929224.87",
      "trades": "242"
    },
    {
      "date": "2023-06-13",
      "bid": "29.90",
      "ask": "29.98",
      "open": "30.48",
      "high": "31.18",
      "low": "29.68",
      "close": "30.00",
      "average": "30.1358",
      "volume": "76471",
      "turnover": "2304130.89",
      "trades": "282"
    },
    {
      "date": "2023-06-14",
      "bid": "29.74",
      "ask": "29.86",
      "open": "32.98",
      "high": "32.98",
      "low": "29.74",
      "close": "30.08",
      "average": "30.0934",
      "volume": "315290",
      "turnover": "9470362.09",
      "trades": "353"
    },
    {
      "date": "2023-06-15",
      "bid": "30.66",
      "ask": "30.82",
      "open": "30.08",
      "high": "30.86",
      "low": "28.86",
      "close": "30.76",
      "average": "30.2839",
      "volume": "338222",
      "turnover": "10209137.66",
      "trades": "253"
    },
    {
      "date": "2023-06-16",
      "bid": "31.06",
      "ask": "31.30",
      "open": "30.38",
      "high": "31.58",
      "low": "30.22",
      "close": "31.50",
      "average": "31.2342",
      "volume": "281054",
      "turnover": "8772553.07",
      "trades": "495"
    },
    {
      "date": "2023-06-19",
      "bid": "29.58",
      "ask": "29.92",
      "open": "30.62",
      "high": "31.10",
      "low": "29.64",
      "close": "29.92",
      "average": "30.4316",
      "volume": "64250",
      "turnover": "1955228.16",
      "trades": "201"
    },
    {
      "date": "2023-06-20",
      "bid": "29.50",
      "ask": "29.84",
      "open": "30.00",
      "high": "30.00",
      "low": "29.22",
      "close": "29.66",
      "average": "29.5148",
      "volume": "152893",
      "turnover": "4512684.05",
      "trades": "297"
    },
    {
      "date": "2023-06-21",
      "bid": "29.34",
      "ask": "29.40",
      "open": "31.98",
      "high": "31.98",
      "low": "29.26",
      "close": "29.26",
      "average": "29.5698",
      "volume": "113314",
      "turnover": "3350113.88",
      "trades": "313"
    },
    {
      "date": "2023-06-22",
      "bid": "29.84",
      "ask": "30.04",
      "open": "29.00",
      "high": "30.18",
      "low": "28.80",
      "close": "30.04",
      "average": "29.5439",
      "volume": "68604",
      "turnover": "2027092.41",
      "trades": "211"
    },
    {
      "date": "2023-06-26",
      "bid": "30.52",
      "ask": "30.82",
      "open": "30.50",
      "high": "31.52",
      "low": "29.54",
      "close": "30.70",
      "average": "30.611",
      "volume": "101404",
      "turnover": "3104240.41",
      "trades": "792"
    },
    {
      "date": "2023-06-27",
      "bid": "29.00",
      "ask": "29.22",
      "open": "30.70",
      "high": "30.70",
      "low": "28.22",
      "close": "29.20",
      "average": "29.2019",
      "volume": "189399",
      "turnover": "5530777.06",
      "trades": "534"
    },
    {
      "date": "2023-06-28",
      "bid": "30.58",
      "ask": "30.86",
      "open": "29.18",
      "high": "31.00",
      "low": "29.18",
      "close": "30.60",
      "average": "30.5684",
      "volume": "67863",
      "turnover": "2074462.78",
      "trades": "227"
    },
    {
      "date": "2023-06-29",
      "bid": "28.40",
      "ask": "28.50",
      "open": "30.00",
      "high": "30.92",
      "low": "28.32",
      "close": "28.54",
      "average": "29.4656",
      "volume": "146263",
      "turnover": "4309726",
      "trades": "381"
    },
    {
      "date": "2023-06-30",
      "bid": "25.60",
      "ask": "25.66",
      "open": "28.50",
      "high": "28.50",
      "low": "24.82",
      "close": "25.60",
      "average": "25.9523",
      "volume": "1001781",
      "turnover": "26053351.2",
      "trades": "1796"
    },
    {
      "date": "2023-07-03",
      "bid": "25.62",
      "ask": "25.70",
      "open": "25.62",
      "high": "26.44",
      "low": "25.06",
      "close": "25.60",
      "average": "25.5091",
      "volume": "268731",
      "turnover": "6853979.46",
      "trades": "827"
    },
    {
      "date": "2023-07-04",
      "bid": "26.66",
      "ask": "26.82",
      "open": "26.18",
      "high": "27.22",
      "low": "25.64",
      "close": "26.90",
      "average": "26.5789",
      "volume": "116725",
      "turnover": "3102456.56",
      "trades": "388"
    },
    {
      "date": "2023-07-05",
      "bid": "26.20",
      "ask": "26.34",
      "open": "26.90",
      "high": "27.62",
      "low": "26.26",
      "close": "26.32",
      "average": "26.8852",
      "volume": "122296",
      "turnover": "3287948.38",
      "trades": "325"
    },
    {
      "date": "2023-07-06",
      "bid": "25.98",
      "ask": "26.28",
      "open": "25.62",
      "high": "26.44",
      "low": "25.12",
      "close": "26.10",
      "average": "25.777",
      "volume": "132101",
      "turnover": "3404844.13",
      "trades": "376"
    },
    {
      "date": "2023-07-07",
      "bid": "25.54",
      "ask": "25.80",
      "open": "26.12",
      "high": "26.72",
      "low": "25.50",
      "close": "25.50",
      "average": "26.106",
      "volume": "150504",
      "turnover": "3929053.3",
      "trades": "361"
    },
    {
      "date": "2023-07-10",
      "bid": "24.94",
      "ask": "25.10",
      "open": "25.66",
      "high": "26.00",
      "low": "24.92",
      "close": "25.10",
      "average": "25.2656",
      "volume": "101644",
      "turnover": "2568101.02",
      "trades": "326"
    },
    {
      "date": "2023-07-11",
      "bid": "25.74",
      "ask": "25.94",
      "open": "25.10",
      "high": "25.94",
      "low": "25.10",
      "close": "25.82",
      "average": "25.4242",
      "volume": "91298",
      "turnover": "2321176.14",
      "trades": "300"
    },
    {
      "date": "2023-07-12",
      "bid": "27.30",
      "ask": "27.64",
      "open": "25.74",
      "high": "27.64",
      "low": "25.74",
      "close": "27.48",
      "average": "26.7113",
      "volume": "82217",
      "turnover": "2196123.52",
      "trades": "287"
    },
    {
      "date": "2023-07-13",
      "bid": "26.58",
      "ask": "26.92",
      "open": "26.62",
      "high": "28.00",
      "low": "26.62",
      "close": "26.62",
      "average": "27.1079",
      "volume": "74348",
      "turnover": "2015417.38",
      "trades": "388"
    },
    {
      "date": "2023-07-14",
      "bid": "26.10",
      "ask": "26.24",
      "open": "27.00",
      "high": "27.00",
      "low": "26.00",
      "close": "26.16",
      "average": "26.2676",
      "volume": "68014",
      "turnover": "1786493.98",
      "trades": "356"
    },
    {
      "date": "2023-07-17",
      "bid": "25.96",
      "ask": "26.22",
      "open": "26.16",
      "high": "26.22",
      "low": "25.62",
      "close": "26.20",
      "average": "26.0033",
      "volume": "56277",
      "turnover": "1463389.04",
      "trades": "315"
    },
    {
      "date": "2023-07-18",
      "bid": "27.02",
      "ask": "27.54",
      "open": "26.20",
      "high": "27.54",
      "low": "26.00",
      "close": "27.08",
      "average": "26.6464",
      "volume": "64568",
      "turnover": "1720524.11",
      "trades": "292"
    },
    {
      "date": "2023-07-19",
      "bid": "28.06",
      "ask": "29.08",
      "open": "27.70",
      "high": "28.92",
      "low": "27.28",
      "close": "28.06",
      "average": "27.8902",
      "volume": "167624",
      "turnover": "4675027.8",
      "trades": "537"
    },
    {
      "date": "2023-07-20",
      "bid": "26.96",
      "ask": "27.12",
      "open": "27.50",
      "high": "27.58",
      "low": "26.88",
      "close": "27.10",
      "average": "27.1476",
      "volume": "42217",
      "turnover": "1146041.22",
      "trades": "182"
    },
    {
      "date": "2023-07-21",
      "bid": "27.10",
      "ask": "27.32",
      "open": "27.48",
      "high": "27.48",
      "low": "26.64",
      "close": "27.28",
      "average": "27.2063",
      "volume": "59638",
      "turnover": "1622574.4",
      "trades": "244"
    },
    {
      "date": "2023-07-24",
      "bid": "26.70",
      "ask": "26.90",
      "open": "28.00",
      "high": "28.00",
      "low": "26.66",
      "close": "27.04",
      "average": "27.1828",
      "volume": "22152",
      "turnover": "602152.34",
      "trades": "173"
    },
    {
      "date": "2023-07-25",
      "bid": "27.22",
      "ask": "27.44",
      "open": "27.04",
      "high": "27.48",
      "low": "26.68",
      "close": "27.34",
      "average": "27.254",
      "volume": "42101",
      "turnover": "1147418.7",
      "trades": "166"
    },
    {
      "date": "2023-07-26",
      "bid": "27.12",
      "ask": "27.48",
      "open": "27.90",
      "high": "27.90",
      "low": "27.06",
      "close": "27.28",
      "average": "27.293",
      "volume": "35669",
      "turnover": "973521.74",
      "trades": "232"
    },
    {
      "date": "2023-07-27",
      "bid": "26.70",
      "ask": "27.28",
      "open": "27.74",
      "high": "27.76",
      "low": "26.56",
      "close": "27.14",
      "average": "27.4201",
      "volume": "40952",
      "turnover": "1122907.84",
      "trades": "166"
    },
    {
      "date": "2023-07-28",
      "bid": "26.74",
      "ask": "26.82",
      "open": "27.24",
      "high": "27.32",
      "low": "26.60",
      "close": "26.90",
      "average": "26.7981",
      "volume": "20191",
      "turnover": "541107.48",
      "trades": "166"
    },
    {
      "date": "2023-07-31",
      "bid": "27.22",
      "ask": "27.42",
      "open": "27.96",
      "high": "27.98",
      "low": "26.78",
      "close": "27.28",
      "average": "27.3537",
      "volume": "81356",
      "turnover": "2225478.81",
      "trades": "389"
    },
    {
      "date": "2023-08-01",
      "bid": "27.06",
      "ask": "27.20",
      "open": "26.62",
      "high": "28.10",
      "low": "26.62",
      "close": "27.26",
      "average": "27.4959",
      "volume": "52203",
      "turnover": "1435375.35",
      "trades": "287"
    },
    {
      "date": "2023-08-02",
      "bid": "27.62",
      "ask": "28.16",
      "open": "27.46",
      "high": "29.02",
      "low": "27.46",
      "close": "28.30",
      "average": "28.2343",
      "volume": "41544",
      "turnover": "1172967.6",
      "trades": "240"
    },
    {
      "date": "2023-08-03",
      "bid": null,
      "ask": null,
      "open": "28.50",
      "high": "33.20",
      "low": "27.80",
      "close": "28.50",
      "average": "28.4951",
      "volume": "89465",
      "turnover": "2549317.64",
      "trades": "425"
    },
    {
      "date": "2023-08-04",
      "bid": "28.32",
      "ask": "28.50",
      "open": "28.50",
      "high": "29.78",
      "low": "27.76",
      "close": "28.58",
      "average": "28.5654",
      "volume": "107885",
      "turnover": "3081750.3",
      "trades": "341"
    },
    {
      "date": "2023-08-07",
      "bid": "27.04",
      "ask": "27.42",
      "open": "28.62",
      "high": "28.62",
      "low": "27.04",
      "close": "27.40",
      "average": "27.825",
      "volume": "38416",
      "turnover": "1068926.2",
      "trades": "223"
    },
    {
      "date": "2023-08-08",
      "bid": "27.34",
      "ask": "27.62",
      "open": "27.40",
      "high": "28.32",
      "low": "27.04",
      "close": "27.54",
      "average": "27.594",
      "volume": "27912",
      "turnover": "770203.16",
      "trades": "160"
    },
    {
      "date": "2023-08-09",
      "bid": "27.30",
      "ask": "27.84",
      "open": "27.98",
      "high": "28.28",
      "low": "27.10",
      "close": "27.54",
      "average": "27.6259",
      "volume": "33408",
      "turnover": "922927.22",
      "trades": "225"
    },
    {
      "date": "2023-08-10",
      "bid": "28.10",
      "ask": "28.56",
      "open": "27.90",
      "high": "30.02",
      "low": "27.26",
      "close": "28.46",
      "average": "28.3878",
      "volume": "43504",
      "turnover": "1235114.1",
      "trades": "237"
    },
    {
      "date": "2023-08-11",
      "bid": "29.28",
      "ask": "29.36",
      "open": "29.10",
      "high": "31.50",
      "low": "28.58",
      "close": "29.80",
      "average": "29.4335",
      "volume": "128501",
      "turnover": "3780770.78",
      "trades": "728"
    },
    {
      "date": "2023-08-14",
      "bid": "30.78",
      "ask": "30.94",
      "open": "29.80",
      "high": "31.56",
      "low": "29.80",
      "close": "30.70",
      "average": "30.643",
      "volume": "238338",
      "turnover": "7303557.17",
      "trades": "704"
    },
    {
      "date": "2023-08-15",
      "bid": "29.02",
      "ask": "29.76",
      "open": "30.14",
      "high": "30.58",
      "low": "28.22",
      "close": "29.10",
      "average": "29.0267",
      "volume": "126893",
      "turnover": "3684822.38",
      "trades": "617"
    },
    {
      "date": "2023-08-16",
      "bid": "26.64",
      "ask": "27.20",
      "open": "29.66",
      "high": "29.66",
      "low": "26.62",
      "close": "27.00",
      "average": "27.452",
      "volume": "122818",
      "turnover": "3372628.56",
      "trades": "587"
    },
    {
      "date": "2023-08-17",
      "bid": "28.80",
      "ask": "29.10",
      "open": "27.30",
      "high": "29.28",
      "low": "26.82",
      "close": "28.90",
      "average": "28.5006",
      "volume": "740909",
      "turnover": "21132930.53",
      "trades": "725"
    },
    {
      "date": "2023-08-18",
      "bid": "31.50",
      "ask": "31.78",
      "open": "29.14",
      "high": "31.86",
      "low": "29.14",
      "close": "31.50",
      "average": "31.0141",
      "volume": "360089",
      "turnover": "11167993.19",
      "trades": "938"
    },
    {
      "date": "2023-08-21",
      "bid": "29.66",
      "ask": "30.06",
      "open": "32.00",
      "high": "32.00",
      "low": "29.32",
      "close": "29.94",
      "average": "30.6136",
      "volume": "72705",
      "turnover": "2227649.93",
      "trades": "388"
    },
    {
      "date": "2023-08-22",
      "bid": "29.68",
      "ask": "29.88",
      "open": "30.04",
      "high": "31.34",
      "low": "29.40",
      "close": "29.52",
      "average": "29.969",
      "volume": "65169",
      "turnover": "1953869.05",
      "trades": "318"
    },
    {
      "date": "2023-08-23",
      "bid": "28.64",
      "ask": "28.98",
      "open": "31.00",
      "high": "31.94",
      "low": "27.52",
      "close": "28.72",
      "average": "28.7604",
      "volume": "132462",
      "turnover": "3804631",
      "trades": "592"
    },
    {
      "date": "2023-08-24",
      "bid": "28.30",
      "ask": "28.78",
      "open": "27.92",
      "high": "29.30",
      "low": "27.92",
      "close": "28.44",
      "average": "28.2924",
      "volume": "167872",
      "turnover": "4755645.84",
      "trades": "416"
    },
    {
      "date": "2023-08-25",
      "bid": "28.22",
      "ask": "28.64",
      "open": "28.92",
      "high": "29.64",
      "low": "28.02",
      "close": "28.44",
      "average": "28.4995",
      "volume": "79034",
      "turnover": "2251651.85",
      "trades": "434"
    },
    {
      "date": "2023-08-28",
      "bid": "29.60",
      "ask": "29.94",
      "open": "28.22",
      "high": "30.10",
      "low": "28.20",
      "close": "29.56",
      "average": "28.8011",
      "volume": "101117",
      "turnover": "2912280.74",
      "trades": "282"
    },
    {
      "date": "2023-08-29",
      "bid": "29.72",
      "ask": "30.12",
      "open": "30.00",
      "high": "30.48",
      "low": "29.50",
      "close": "30.06",
      "average": "29.9726",
      "volume": "121480",
      "turnover": "3641052.15",
      "trades": "663"
    },
    {
      "date": "2023-08-30",
      "bid": "31.08",
      "ask": "31.30",
      "open": "30.06",
      "high": "31.46",
      "low": "30.06",
      "close": "31.26",
      "average": "30.8034",
      "volume": "491465",
      "turnover": "15140947.5",
      "trades": "675"
    },
    {
      "date": "2023-08-31",
      "bid": "31.24",
      "ask": "31.68",
      "open": "31.44",
      "high": "32.34",
      "low": "29.82",
      "close": "32.34",
      "average": "31.7809",
      "volume": "530346",
      "turnover": "16850050.25",
      "trades": "946"
    },
    {
      "date": "2023-09-01",
      "bid": "32.98",
      "ask": "33.22",
      "open": "32.20",
      "high": "33.62",
      "low": "31.66",
      "close": "33.08",
      "average": "32.7828",
      "volume": "141195",
      "turnover": "4628764.48",
      "trades": "585"
    },
    {
      "date": "2023-09-04",
      "bid": "32.82",
      "ask": "33.32",
      "open": "35.90",
      "high": "35.90",
      "low": "32.44",
      "close": "32.64",
      "average": "32.9253",
      "volume": "146699",
      "turnover": "4831192.76",
      "trades": "436"
    },
    {
      "date": "2023-09-05",
      "bid": "31.70",
      "ask": "32.32",
      "open": "33.30",
      "high": "33.56",
      "low": "31.42",
      "close": "31.42",
      "average": "31.9985",
      "volume": "296385",
      "turnover": "9484359.81",
      "trades": "639"
    },
    {
      "date": "2023-09-06",
      "bid": "31.26",
      "ask": "31.46",
      "open": "31.74",
      "high": "31.74",
      "low": "31.18",
      "close": "31.40",
      "average": "31.4552",
      "volume": "135917",
      "turnover": "4274632.13",
      "trades": "359"
    },
    {
      "date": "2023-09-07",
      "bid": "29.90",
      "ask": "30.02",
      "open": "32.00",
      "high": "32.14",
      "low": "29.78",
      "close": "30.00",
      "average": "30.5741",
      "volume": "734554",
      "turnover": "22454483.09",
      "trades": "647"
    },
    {
      "date": "2023-09-08",
      "bid": "29.00",
      "ask": "29.12",
      "open": "30.12",
      "high": "30.16",
      "low": "28.90",
      "close": "28.90",
      "average": "29.2939",
      "volume": "103607",
      "turnover": "3035004.9",
      "trades": "311"
    },
    {
      "date": "2023-09-11",
      "bid": "27.24",
      "ask": "27.42",
      "open": "29.50",
      "high": "29.50",
      "low": "27.12",
      "close": "27.26",
      "average": "27.8301",
      "volume": "255904",
      "turnover": "7119518.62",
      "trades": "417"
    },
    {
      "date": "2023-09-12",
      "bid": "26.96",
      "ask": "27.04",
      "open": "27.34",
      "high": "27.68",
      "low": "26.40",
      "close": "27.04",
      "average": "26.9383",
      "volume": "170016",
      "turnover": "4579947.66",
      "trades": "481"
    },
    {
      "date": "2023-09-13",
      "bid": "26.76",
      "ask": "27.00",
      "open": "26.52",
      "high": "27.04",
      "low": "25.96",
      "close": "26.98",
      "average": "26.2486",
      "volume": "136468",
      "turnover": "3582097.72",
      "trades": "258"
    },
    {
      "date": "2023-09-14",
      "bid": "27.12",
      "ask": "27.26",
      "open": "26.98",
      "high": "27.64",
      "low": "26.46",
      "close": "27.26",
      "average": "27.1156",
      "volume": "144543",
      "turnover": "3919406.83",
      "trades": "403"
    },
    {
      "date": "2023-09-15",
      "bid": "26.48",
      "ask": "26.70",
      "open": "26.80",
      "high": "27.88",
      "low": "25.76",
      "close": "25.76",
      "average": "26.1575",
      "volume": "551221",
      "turnover": "14453868.31",
      "trades": "652"
    },
    {
      "date": "2023-09-18",
      "bid": "23.74",
      "ask": "23.84",
      "open": "26.00",
      "high": "26.28",
      "low": "23.70",
      "close": "23.70",
      "average": "24.7701",
      "volume": "1472880",
      "turnover": "35715500.63",
      "trades": "764"
    },
    {
      "date": "2023-09-19",
      "bid": "22.48",
      "ask": "22.54",
      "open": "24.00",
      "high": "24.00",
      "low": "22.42",
      "close": "22.52",
      "average": "22.8603",
      "volume": "484679",
      "turnover": "10971816.22",
      "trades": "319"
    },
    {
      "date": "2023-09-20",
      "bid": "23.58",
      "ask": "23.80",
      "open": "22.76",
      "high": "23.80",
      "low": "22.70",
      "close": "23.52",
      "average": "23.3658",
      "volume": "680650",
      "turnover": "15929219.89",
      "trades": "558"
    },
    {
      "date": "2023-09-21",
      "bid": "23.02",
      "ask": "23.10",
      "open": "23.00",
      "high": "23.90",
      "low": "22.62",
      "close": "23.14",
      "average": "23.468",
      "volume": "15310493",
      "turnover": "359313218.21",
      "trades": "677"
    },
    {
      "date": "2023-09-22",
      "bid": "24.10",
      "ask": "24.20",
      "open": "23.58",
      "high": "25.40",
      "low": "23.22",
      "close": "24.20",
      "average": "24.3637",
      "volume": "1260948",
      "turnover": "30749128.67",
      "trades": "1202"
    },
    {
      "date": "2023-09-25",
      "bid": "24.72",
      "ask": "25.14",
      "open": "24.20",
      "high": "25.14",
      "low": "23.26",
      "close": "24.74",
      "average": "24.0573",
      "volume": "465928",
      "turnover": "11194436.53",
      "trades": "1087"
    },
    {
      "date": "2023-09-26",
      "bid": "24.10",
      "ask": "24.42",
      "open": "25.00",
      "high": "25.06",
      "low": "23.98",
      "close": "24.20",
      "average": "24.5631",
      "volume": "521314",
      "turnover": "12804792.88",
      "trades": "496"
    },
    {
      "date": "2023-09-27",
      "bid": "23.74",
      "ask": "23.92",
      "open": "24.86",
      "high": "24.90",
      "low": "23.62",
      "close": "23.72",
      "average": "24.153",
      "volume": "431627",
      "turnover": "10425024.14",
      "trades": "827"
    },
    {
      "date": "2023-09-28",
      "bid": "22.98",
      "ask": "23.14",
      "open": "23.72",
      "high": "24.00",
      "low": "22.44",
      "close": "23.10",
      "average": "23.0007",
      "volume": "403667",
      "turnover": "9280606.33",
      "trades": "999"
    },
    {
      "date": "2023-09-29",
      "bid": "24.04",
      "ask": "24.18",
      "open": "23.70",
      "high": "24.44",
      "low": "23.36",
      "close": "23.84",
      "average": "23.9772",
      "volume": "814395",
      "turnover": "19530248.55",
      "trades": "1530"
    },
    {
      "date": "2023-10-02",
      "bid": "24.80",
      "ask": "24.96",
      "open": "24.48",
      "high": "24.96",
      "low": "24.00",
      "close": "24.78",
      "average": "24.5625",
      "volume": "269509",
      "turnover": "6619478.02",
      "trades": "580"
    },
    {
      "date": "2023-10-03",
      "bid": "23.64",
      "ask": "23.82",
      "open": "24.78",
      "high": "24.78",
      "low": "23.04",
      "close": "23.52",
      "average": "23.6756",
      "volume": "297866",
      "turnover": "7049624.65",
      "trades": "786"
    },
    {
      "date": "2023-10-04",
      "bid": "22.00",
      "ask": "22.08",
      "open": "24.06",
      "high": "24.06",
      "low": "21.70",
      "close": "22.00",
      "average": "22.1576",
      "volume": "619257",
      "turnover": "13734794.78",
      "trades": "1236"
    },
    {
      "date": "2023-10-05",
      "bid": "22.34",
      "ask": "22.58",
      "open": "22.50",
      "high": "22.96",
      "low": "21.66",
      "close": "22.50",
      "average": "22.3396",
      "volume": "285235",
      "turnover": "6372619.6",
      "trades": "640"
    },
    {
      "date": "2023-10-06",
      "bid": "22.30",
      "ask": "22.48",
      "open": "22.68",
      "high": "23.32",
      "low": "22.24",
      "close": "22.44",
      "average": "22.9342",
      "volume": "1754983",
      "turnover": "40248208.08",
      "trades": "779"
    },
    {
      "date": "2023-10-09",
      "bid": "21.06",
      "ask": "21.20",
      "open": "22.46",
      "high": "23.38",
      "low": "20.36",
      "close": "21.22",
      "average": "21.248",
      "volume": "656518",
      "turnover": "13949126.82",
      "trades": "910"
    },
    {
      "date": "2023-10-10",
      "bid": "23.08",
      "ask": "23.24",
      "open": "21.46",
      "high": "23.26",
      "low": "21.04",
      "close": "23.00",
      "average": "22.1896",
      "volume": "597088",
      "turnover": "13241185.61",
      "trades": "842"
    },
    {
      "date": "2023-10-11",
      "bid": "22.50",
      "ask": "22.66",
      "open": "23.00",
      "high": "23.36",
      "low": "22.22",
      "close": "22.38",
      "average": "22.4621",
      "volume": "256795",
      "turnover": "5768352.16",
      "trades": "601"
    },
    {
      "date": "2023-10-12",
      "bid": "21.54",
      "ask": "21.70",
      "open": "23.30",
      "high": "23.56",
      "low": "21.52",
      "close": "21.52",
      "average": "22.4212",
      "volume": "497706",
      "turnover": "11148299.18",
      "trades": "919"
    },
    {
      "date": "2023-10-13",
      "bid": "20.72",
      "ask": "20.86",
      "open": "21.70",
      "high": "21.72",
      "low": "20.48",
      "close": "20.74",
      "average": "20.8892",
      "volume": "621504",
      "turnover": "12978287.35",
      "trades": "912"
    },
    {
      "date": "2023-10-16",
      "bid": "22.08",
      "ask": "22.20",
      "open": "22.84",
      "high": "22.84",
      "low": "20.08",
      "close": "22.00",
      "average": "21.5427",
      "volume": "528568",
      "turnover": "11386757.72",
      "trades": "908"
    },
    {
      "date": "2023-10-17",
      "bid": "22.08",
      "ask": "22.24",
      "open": "21.78",
      "high": "22.24",
      "low": "21.62",
      "close": "22.18",
      "average": "21.9904",
      "volume": "243506",
      "turnover": "5354799.76",
      "trades": "526"
    },
    {
      "date": "2023-10-18",
      "bid": "21.96",
      "ask": "22.18",
      "open": "22.06",
      "high": "22.62",
      "low": "21.80",
      "close": "21.98",
      "average": "22.1833",
      "volume": "169698",
      "turnover": "3764464.68",
      "trades": "452"
    },
    {
      "date": "2023-10-19",
      "bid": "21.60",
      "ask": "21.82",
      "open": "21.98",
      "high": "22.60",
      "low": "21.58",
      "close": "21.60",
      "average": "21.958",
      "volume": "157987",
      "turnover": "3469078.92",
      "trades": "423"
    },
    {
      "date": "2023-10-20",
      "bid": "22.40",
      "ask": "22.60",
      "open": "21.22",
      "high": "22.96",
      "low": "21.22",
      "close": "22.42",
      "average": "22.1674",
      "volume": "255148",
      "turnover": "5655963.26",
      "trades": "460"
    },
    {
      "date": "2023-10-23",
      "bid": "22.20",
      "ask": "22.38",
      "open": "22.46",
      "high": "22.90",
      "low": "21.76",
      "close": "22.30",
      "average": "22.2761",
      "volume": "289834",
      "turnover": "6457064.25",
      "trades": "499"
    },
    {
      "date": "2023-10-24",
      "bid": "23.08",
      "ask": "23.26",
      "open": "22.30",
      "high": "23.28",
      "low": "22.08",
      "close": "23.10",
      "average": "22.6614",
      "volume": "182634",
      "turnover": "4138795.9",
      "trades": "372"
    },
    {
      "date": "2023-10-25",
      "bid": "22.84",
      "ask": "23.10",
      "open": "23.70",
      "high": "23.90",
      "low": "22.16",
      "close": "22.92",
      "average": "22.8468",
      "volume": "384407",
      "turnover": "8778097.48",
      "trades": "652"
    },
    {
      "date": "2023-10-26",
      "bid": "23.62",
      "ask": "24.00",
      "open": "23.26",
      "high": "24.06",
      "low": "23.00",
      "close": "23.68",
      "average": "23.7242",
      "volume": "250229",
      "turnover": "5936971.74",
      "trades": "522"
    },
    {
      "date": "2023-10-27",
      "bid": "23.70",
      "ask": "23.86",
      "open": "24.24",
      "high": "24.24",
      "low": "23.40",
      "close": "23.70",
      "average": "23.7848",
      "volume": "224889",
      "turnover": "5348972.74",
      "trades": "536"
    },
    {
      "date": "2023-10-30",
      "bid": "24.00",
      "ask": "24.10",
      "open": "24.30",
      "high": "24.30",
      "low": "23.76",
      "close": "24.00",
      "average": "24.0082",
      "volume": "77086",
      "turnover": "1850694.12",
      "trades": "245"
    },
    {
      "date": "2023-10-31",
      "bid": "25.28",
      "ask": "25.64",
      "open": "24.50",
      "high": "25.64",
      "low": "24.28",
      "close": "25.30",
      "average": "25.1341",
      "volume": "132686",
      "turnover": "3334955.6",
      "trades": "385"
    },
    {
      "date": "2023-11-01",
      "bid": "26.12",
      "ask": "26.30",
      "open": "25.40",
      "high": "26.28",
      "low": "24.88",
      "close": "26.02",
      "average": "25.7155",
      "volume": "153279",
      "turnover": "3941648.68",
      "trades": "424"
    },
    {
      "date": "2023-11-02",
      "bid": "26.66",
      "ask": "26.98",
      "open": "26.02",
      "high": "27.72",
      "low": "23.66",
      "close": "26.68",
      "average": "26.921",
      "volume": "179888",
      "turnover": "4843459.82",
      "trades": "462"
    },
    {
      "date": "2023-11-03",
      "bid": "26.46",
      "ask": "26.68",
      "open": "26.68",
      "high": "27.02",
      "low": "26.42",
      "close": "26.48",
      "average": "26.6178",
      "volume": "105053",
      "turnover": "2796574.23",
      "trades": "240"
    },
    {
      "date": "2023-11-06",
      "bid": "25.92",
      "ask": "26.00",
      "open": "26.50",
      "high": "26.88",
      "low": "25.74",
      "close": "26.00",
      "average": "26.0321",
      "volume": "126269",
      "turnover": "3287415.5",
      "trades": "450"
    },
    {
      "date": "2023-11-07",
      "bid": "25.74",
      "ask": "25.86",
      "open": "25.86",
      "high": "26.14",
      "low": "25.34",
      "close": "25.74",
      "average": "25.7261",
      "volume": "157678",
      "turnover": "4056447.2",
      "trades": "300"
    },
    {
      "date": "2023-11-08",
      "bid": "24.12",
      "ask": "24.44",
      "open": "25.94",
      "high": "27.42",
      "low": "23.08",
      "close": "24.30",
      "average": "24.7971",
      "volume": "624271",
      "turnover": "15474092.58",
      "trades": "1169"
    },
    {
      "date": "2023-11-09",
      "bid": "26.10",
      "ask": "26.24",
      "open": "24.30",
      "high": "26.78",
      "low": "24.00",
      "close": "25.92",
      "average": "25.7908",
      "volume": "274452",
      "turnover": "7079248.09",
      "trades": "639"
    },
    {
      "date": "2023-11-10",
      "bid": "25.86",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.60",
      "low": "25.40",
      "close": "25.86",
      "average": "25.9554",
      "volume": "170176",
      "turnover": "4416985.05",
      "trades": "325"
    },
    {
      "date": "2023-11-13",
      "bid": "24.80",
      "ask": "24.90",
      "open": "25.86",
      "high": "26.04",
      "low": "24.62",
      "close": "24.74",
      "average": "25.1963",
      "volume": "84603",
      "turnover": "2131420.29",
      "trades": "196"
    },
    {
      "date": "2023-11-14",
      "bid": "25.54",
      "ask": "25.62",
      "open": "24.74",
      "high": "26.00",
      "low": "24.62",
      "close": "25.50",
      "average": "25.1309",
      "volume": "857200",
      "turnover": "21557334.85",
      "trades": "1126"
    },
    {
      "date": "2023-11-15",
      "bid": "24.92",
      "ask": "25.00",
      "open": "25.28",
      "high": "25.96",
      "low": "24.88",
      "close": "25.00",
      "average": "25.2111",
      "volume": "275647",
      "turnover": "6949276.58",
      "trades": "564"
    },
    {
      "date": "2023-11-16",
      "bid": "24.82",
      "ask": "24.96",
      "open": "25.00",
      "high": "25.18",
      "low": "24.42",
      "close": "24.90",
      "average": "24.8859",
      "volume": "62768",
      "turnover": "1562035.88",
      "trades": "247"
    },
    {
      "date": "2023-11-17",
      "bid": "24.64",
      "ask": "24.80",
      "open": "25.64",
      "high": "25.64",
      "low": "24.54",
      "close": "24.70",
      "average": "25.0054",
      "volume": "112444",
      "turnover": "2815278.22",
      "trades": "322"
    },
    {
      "date": "2023-11-20",
      "bid": "24.80",
      "ask": "24.98",
      "open": "25.52",
      "high": "25.52",
      "low": "24.22",
      "close": "24.82",
      "average": "24.8122",
      "volume": "167240",
      "turnover": "4149540.31",
      "trades": "477"
    },
    {
      "date": "2023-11-21",
      "bid": "24.58",
      "ask": "24.70",
      "open": "24.84",
      "high": "25.08",
      "low": "24.30",
      "close": "24.56",
      "average": "24.4836",
      "volume": "313732",
      "turnover": "7681743.78",
      "trades": "334"
    },
    {
      "date": "2023-11-22",
      "bid": "25.28",
      "ask": "25.60",
      "open": "24.50",
      "high": "25.60",
      "low": "24.10",
      "close": "25.30",
      "average": "24.9177",
      "volume": "85899",
      "turnover": "2141028.04",
      "trades": "309"
    },
    {
      "date": "2023-11-23",
      "bid": "25.40",
      "ask": "25.50",
      "open": "25.30",
      "high": "26.02",
      "low": "25.04",
      "close": "25.50",
      "average": "25.646",
      "volume": "65928",
      "turnover": "1690790.16",
      "trades": "235"
    },
    {
      "date": "2023-11-24",
      "bid": "25.26",
      "ask": "25.40",
      "open": "25.50",
      "high": "25.52",
      "low": "25.12",
      "close": "25.12",
      "average": "25.2295",
      "volume": "23775",
      "turnover": "599812.85",
      "trades": "197"
    },
    {
      "date": "2023-11-27",
      "bid": "25.02",
      "ask": "25.16",
      "open": "25.82",
      "high": "26.04",
      "low": "24.96",
      "close": "25.18",
      "average": "25.4021",
      "volume": "110620",
      "turnover": "2810209.5",
      "trades": "308"
    },
    {
      "date": "2023-11-28",
      "bid": "24.38",
      "ask": "24.56",
      "open": "25.00",
      "high": "25.26",
      "low": "23.54",
      "close": "24.54",
      "average": "24.1203",
      "volume": "109984",
      "turnover": "2651915.84",
      "trades": "458"
    },
    {
      "date": "2023-11-29",
      "bid": "26.24",
      "ask": "26.46",
      "open": "25.44",
      "high": "26.82",
      "low": "24.68",
      "close": "26.40",
      "average": "26.224",
      "volume": "732260",
      "turnover": "19202776.34",
      "trades": "693"
    },
    {
      "date": "2023-11-30",
      "bid": "25.70",
      "ask": "25.90",
      "open": "26.40",
      "high": "26.42",
      "low": "25.50",
      "close": "26.00",
      "average": "25.8781",
      "volume": "203115",
      "turnover": "5255979.98",
      "trades": "572"
    },
    {
      "date": "2023-12-01",
      "bid": "26.30",
      "ask": "26.38",
      "open": "26.00",
      "high": "26.44",
      "low": "24.86",
      "close": "26.28",
      "average": "26.0131",
      "volume": "568606",
      "turnover": "14791402.11",
      "trades": "317"
    },
    {
      "date": "2023-12-04",
      "bid": "26.06",
      "ask": "26.16",
      "open": "26.46",
      "high": "27.54",
      "low": "26.04",
      "close": "26.06",
      "average": "27.1536",
      "volume": "470739",
      "turnover": "12741647.16",
      "trades": "548"
    },
    {
      "date": "2023-12-05",
      "bid": "27.20",
      "ask": "27.42",
      "open": "26.06",
      "high": "27.52",
      "low": "26.02",
      "close": "27.24",
      "average": "27.1067",
      "volume": "253960",
      "turnover": "6883371.47",
      "trades": "598"
    },
    {
      "date": "2023-12-06",
      "bid": "27.22",
      "ask": "27.42",
      "open": "27.56",
      "high": "27.80",
      "low": "26.88",
      "close": "27.40",
      "average": "27.3468",
      "volume": "102790",
      "turnover": "2810386.11",
      "trades": "380"
    },
    {
      "date": "2023-12-07",
      "bid": "27.74",
      "ask": "28.08",
      "open": "27.40",
      "high": "28.26",
      "low": "26.78",
      "close": "27.86",
      "average": "27.6284",
      "volume": "183714",
      "turnover": "5075718.01",
      "trades": "354"
    },
    {
      "date": "2023-12-08",
      "bid": "26.60",
      "ask": "26.68",
      "open": "28.84",
      "high": "28.84",
      "low": "26.52",
      "close": "26.64",
      "average": "27.3197",
      "volume": "246713",
      "turnover": "6739285.74",
      "trades": "613"
    },
    {
      "date": "2023-12-11",
      "bid": "26.50",
      "ask": "26.64",
      "open": "26.64",
      "high": "26.76",
      "low": "26.10",
      "close": "26.60",
      "average": "26.4372",
      "volume": "102360",
      "turnover": "2706109.74",
      "trades": "382"
    },
    {
      "date": "2023-12-12",
      "bid": "25.06",
      "ask": "25.30",
      "open": "26.18",
      "high": "26.74",
      "low": "25.10",
      "close": "25.14",
      "average": "25.6043",
      "volume": "250198",
      "turnover": "6408138.59",
      "trades": "512"
    },
    {
      "date": "2023-12-13",
      "bid": "25.34",
      "ask": "25.68",
      "open": "25.10",
      "high": "25.92",
      "low": "24.72",
      "close": "25.50",
      "average": "25.3544",
      "volume": "300657",
      "turnover": "7622964.46",
      "trades": "2167"
    },
    {
      "date": "2023-12-14",
      "bid": "25.22",
      "ask": "25.60",
      "open": "25.50",
      "high": "28.26",
      "low": "25.50",
      "close": "25.58",
      "average": "26.6501",
      "volume": "966471",
      "turnover": "25724055.34",
      "trades": "1990"
    },
    {
      "date": "2023-12-15",
      "bid": "25.50",
      "ask": "25.66",
      "open": "26.20",
      "high": "26.20",
      "low": "24.64",
      "close": "25.70",
      "average": "25.3627",
      "volume": "1467204",
      "turnover": "37156125.71",
      "trades": "2383"
    },
    {
      "date": "2023-12-18",
      "bid": "27.02",
      "ask": "27.28",
      "open": "26.28",
      "high": "27.38",
      "low": "24.98",
      "close": "27.08",
      "average": "26.4186",
      "volume": "695958",
      "turnover": "18391249.71",
      "trades": "1153"
    },
    {
      "date": "2023-12-19",
      "bid": "28.16",
      "ask": "28.38",
      "open": "27.96",
      "high": "29.26",
      "low": "27.74",
      "close": "28.42",
      "average": "28.5641",
      "volume": "502659",
      "turnover": "14348756.99",
      "trades": "1084"
    },
    {
      "date": "2023-12-20",
      "bid": "27.80",
      "ask": "27.92",
      "open": "28.94",
      "high": "28.94",
      "low": "27.78",
      "close": "27.96",
      "average": "28.3382",
      "volume": "426050",
      "turnover": "12075198.92",
      "trades": "1248"
    },
    {
      "date": "2023-12-21",
      "bid": "27.14",
      "ask": "27.26",
      "open": "28.70",
      "high": "28.70",
      "low": "26.66",
      "close": "27.12",
      "average": "27.0358",
      "volume": "819747",
      "turnover": "22165617.57",
      "trades": "1308"
    },
    {
      "date": "2023-12-22",
      "bid": "28.10",
      "ask": "28.20",
      "open": "27.12",
      "high": "28.40",
      "low": "26.76",
      "close": "28.18",
      "average": "27.5921",
      "volume": "378334",
      "turnover": "10441840.15",
      "trades": "998"
    },
    {
      "date": "2023-12-27",
      "bid": "28.18",
      "ask": "28.24",
      "open": "28.54",
      "high": "28.92",
      "low": "28.14",
      "close": "28.14",
      "average": "28.4098",
      "volume": "133026",
      "turnover": "3779068.53",
      "trades": "554"
    },
    {
      "date": "2023-12-28",
      "bid": "29.70",
      "ask": "29.88",
      "open": "28.14",
      "high": "29.88",
      "low": "28.02",
      "close": "29.62",
      "average": "29.1196",
      "volume": "231168",
      "turnover": "6731661.55",
      "trades": "854"
    },
    {
      "date": "2023-12-29",
      "bid": "29.56",
      "ask": "29.66",
      "open": "29.50",
      "high": "30.20",
      "low": "29.40",
      "close": "29.60",
      "average": "29.7328",
      "volume": "584132",
      "turnover": "17369718.53",
      "trades": "1022"
    },
    {
      "date": "2024-01-02",
      "bid": "29.44",
      "ask": "29.62",
      "open": "29.00",
      "high": "29.96",
      "low": "28.64",
      "close": "29.54",
      "average": "29.1658",
      "volume": "328443",
      "turnover": "9579286.84",
      "trades": "800"
    },
    {
      "date": "2024-01-03",
      "bid": "28.88",
      "ask": "29.00",
      "open": "29.80",
      "high": "29.80",
      "low": "28.36",
      "close": "28.92",
      "average": "28.8028",
      "volume": "317634",
      "turnover": "9148248.33",
      "trades": "910"
    },
    {
      "date": "2024-01-04",
      "bid": "29.34",
      "ask": "29.44",
      "open": "28.96",
      "high": "29.82",
      "low": "28.72",
      "close": "29.32",
      "average": "29.3482",
      "volume": "245233",
      "turnover": "7196807.64",
      "trades": "609"
    },
    {
      "date": "2024-01-05",
      "bid": "28.40",
      "ask": "28.78",
      "open": "29.14",
      "high": "29.14",
      "low": "28.28",
      "close": "28.36",
      "average": "28.631",
      "volume": "135718",
      "turnover": "3886336.89",
      "trades": "427"
    },
    {
      "date": "2024-01-08",
      "bid": "28.30",
      "ask": "28.58",
      "open": "28.36",
      "high": "28.90",
      "low": "27.70",
      "close": "28.56",
      "average": "28.4657",
      "volume": "245014",
      "turnover": "6975431.5",
      "trades": "756"
    },
    {
      "date": "2024-01-09",
      "bid": "27.70",
      "ask": "27.88",
      "open": "28.56",
      "high": "28.60",
      "low": "27.56",
      "close": "27.70",
      "average": "27.9004",
      "volume": "281869",
      "turnover": "7864609.49",
      "trades": "864"
    },
    {
      "date": "2024-01-10",
      "bid": "27.34",
      "ask": "27.48",
      "open": "27.80",
      "high": "27.98",
      "low": "27.24",
      "close": "27.48",
      "average": "27.5616",
      "volume": "145579",
      "turnover": "4010865.85",
      "trades": "513"
    },
    {
      "date": "2024-01-11",
      "bid": "26.84",
      "ask": "26.94",
      "open": "27.24",
      "high": "28.10",
      "low": "26.84",
      "close": "26.88",
      "average": "27.1464",
      "volume": "316882",
      "turnover": "8606429.57",
      "trades": "934"
    },
    {
      "date": "2024-01-12",
      "bid": "27.70",
      "ask": "27.86",
      "open": "26.90",
      "high": "28.18",
      "low": "26.90",
      "close": "27.78",
      "average": "27.7044",
      "volume": "409854",
      "turnover": "11354714.49",
      "trades": "700"
    },
    {
      "date": "2024-01-15",
      "bid": "26.86",
      "ask": "27.02",
      "open": "28.00",
      "high": "28.00",
      "low": "26.60",
      "close": "26.94",
      "average": "26.9597",
      "volume": "224405",
      "turnover": "6049741.39",
      "trades": "687"
    },
    {
      "date": "2024-01-16",
      "bid": "27.46",
      "ask": "27.58",
      "open": "26.96",
      "high": "27.76",
      "low": "26.50",
      "close": "27.40",
      "average": "27.3121",
      "volume": "1565637",
      "turnover": "42760679.6",
      "trades": "617"
    },
    {
      "date": "2024-01-17",
      "bid": "26.20",
      "ask": "26.42",
      "open": "27.82",
      "high": "27.82",
      "low": "26.08",
      "close": "26.16",
      "average": "26.5768",
      "volume": "306253",
      "turnover": "8145366.9",
      "trades": "834"
    },
    {
      "date": "2024-01-18",
      "bid": "25.68",
      "ask": "25.84",
      "open": "26.00",
      "high": "26.38",
      "low": "25.56",
      "close": "25.66",
      "average": "25.9208",
      "volume": "278875",
      "turnover": "7216038.03",
      "trades": "786"
    },
    {
      "date": "2024-01-19",
      "bid": "25.54",
      "ask": "25.74",
      "open": "25.54",
      "high": "25.90",
      "low": "25.14",
      "close": "25.60",
      "average": "25.5087",
      "volume": "260617",
      "turnover": "6652551.72",
      "trades": "695"
    },
    {
      "date": "2024-01-22",
      "bid": "26.58",
      "ask": "26.78",
      "open": "25.60",
      "high": "27.00",
      "low": "25.60",
      "close": "26.54",
      "average": "26.2523",
      "volume": "286442",
      "turnover": "7509629.84",
      "trades": "665"
    },
    {
      "date": "2024-01-23",
      "bid": "27.50",
      "ask": "27.72",
      "open": "27.00",
      "high": "27.98",
      "low": "26.58",
      "close": "27.76",
      "average": "27.4749",
      "volume": "275373",
      "turnover": "7564763.7",
      "trades": "715"
    },
    {
      "date": "2024-01-24",
      "bid": "28.54",
      "ask": "28.58",
      "open": "28.34",
      "high": "29.46",
      "low": "28.34",
      "close": "28.54",
      "average": "28.894",
      "volume": "273152",
      "turnover": "7894828.48",
      "trades": "864"
    },
    {
      "date": "2024-01-25",
      "bid": "28.24",
      "ask": "28.36",
      "open": "28.98",
      "high": "29.30",
      "low": "28.08",
      "close": "28.08",
      "average": "28.7924",
      "volume": "388300",
      "turnover": "11180769.24",
      "trades": "870"
    },
    {
      "date": "2024-01-26",
      "bid": "28.78",
      "ask": "28.94",
      "open": "28.60",
      "high": "28.94",
      "low": "27.86",
      "close": "28.50",
      "average": "28.3755",
      "volume": "213660",
      "turnover": "6055160.69",
      "trades": "601"
    },
    {
      "date": "2024-01-29",
      "bid": "28.90",
      "ask": "29.10",
      "open": "28.98",
      "high": "29.10",
      "low": "28.14",
      "close": "28.94",
      "average": "28.6359",
      "volume": "110764",
      "turnover": "3170825.88",
      "trades": "342"
    },
    {
      "date": "2024-01-30",
      "bid": "28.52",
      "ask": "28.74",
      "open": "28.94",
      "high": "29.48",
      "low": "28.38",
      "close": "28.52",
      "average": "28.9241",
      "volume": "163166",
      "turnover": "4740453.26",
      "trades": "454"
    },
    {
      "date": "2024-01-31",
      "bid": "28.56",
      "ask": "28.66",
      "open": "28.42",
      "high": "29.40",
      "low": "28.16",
      "close": "28.56",
      "average": "28.6336",
      "volume": "148308",
      "turnover": "4246647.66",
      "trades": "491"
    },
    {
      "date": "2024-02-01",
      "bid": "28.50",
      "ask": "28.68",
      "open": "28.56",
      "high": "29.40",
      "low": "27.62",
      "close": "28.68",
      "average": "28.4306",
      "volume": "335648",
      "turnover": "9542624.55",
      "trades": "630"
    },
    {
      "date": "2024-02-02",
      "bid": "27.82",
      "ask": "27.90",
      "open": "28.50",
      "high": "28.56",
      "low": "27.34",
      "close": "28.08",
      "average": "28.0424",
      "volume": "451227",
      "turnover": "12653635.43",
      "trades": "1241"
    },
    {
      "date": "2024-02-05",
      "bid": "28.06",
      "ask": "28.22",
      "open": "28.08",
      "high": "28.56",
      "low": "27.90",
      "close": "28.14",
      "average": "28.0715",
      "volume": "344293",
      "turnover": "9667722.85",
      "trades": "671"
    },
    {
      "date": "2024-02-06",
      "bid": "28.56",
      "ask": "28.64",
      "open": "29.00",
      "high": "29.00",
      "low": "27.76",
      "close": "28.62",
      "average": "28.2589",
      "volume": "309240",
      "turnover": "8738965.09",
      "trades": "929"
    },
    {
      "date": "2024-02-07",
      "bid": "29.00",
      "ask": "29.12",
      "open": "28.74",
      "high": "29.32",
      "low": "28.60",
      "close": "29.10",
      "average": "28.9534",
      "volume": "312964",
      "turnover": "9056766.1",
      "trades": "827"
    },
    {
      "date": "2024-02-08",
      "bid": "28.90",
      "ask": "28.98",
      "open": "29.30",
      "high": "29.68",
      "low": "28.48",
      "close": "28.84",
      "average": "28.9181",
      "volume": "381264",
      "turnover": "11024753.58",
      "trades": "771"
    },
    {
      "date": "2024-02-09",
      "bid": "28.36",
      "ask": "28.56",
      "open": "28.84",
      "high": "29.24",
      "low": "28.36",
      "close": "28.54",
      "average": "28.6353",
      "volume": "71046",
      "turnover": "2034420.88",
      "trades": "333"
    },
    {
      "date": "2024-02-12",
      "bid": "29.24",
      "ask": "29.46",
      "open": "29.50",
      "high": "29.50",
      "low": "28.32",
      "close": "29.40",
      "average": "29.1295",
      "volume": "52349",
      "turnover": "1524900.78",
      "trades": "290"
    },
    {
      "date": "2024-02-13",
      "bid": "30.00",
      "ask": "30.08",
      "open": "29.00",
      "high": "30.38",
      "low": "29.00",
      "close": "30.18",
      "average": "29.8687",
      "volume": "302531",
      "turnover": "9036199.72",
      "trades": "768"
    },
    {
      "date": "2024-02-14",
      "bid": "29.76",
      "ask": "29.92",
      "open": "29.40",
      "high": "30.10",
      "low": "29.36",
      "close": "29.78",
      "average": "29.8607",
      "volume": "190358",
      "turnover": "5684087.09",
      "trades": "548"
    },
    {
      "date": "2024-02-15",
      "bid": "29.00",
      "ask": "29.16",
      "open": "30.90",
      "high": "31.50",
      "low": "28.84",
      "close": "29.20",
      "average": "29.6709",
      "volume": "318799",
      "turnover": "9456914.84",
      "trades": "1020"
    },
    {
      "date": "2024-02-16",
      "bid": "27.92",
      "ask": "28.14",
      "open": "29.20",
      "high": "29.20",
      "low": "27.42",
      "close": "28.00",
      "average": "27.8729",
      "volume": "687104",
      "turnover": "19133321.28",
      "trades": "1404"
    },
    {
      "date": "2024-02-19",
      "bid": "29.00",
      "ask": "29.12",
      "open": "28.00",
      "high": "29.72",
      "low": "27.80",
      "close": "29.30",
      "average": "29.2885",
      "volume": "592790",
      "turnover": "17364104.32",
      "trades": "1328"
    },
    {
      "date": "2024-02-20",
      "bid": "29.00",
      "ask": "29.04",
      "open": "29.30",
      "high": "29.30",
      "low": "28.66",
      "close": "29.00",
      "average": "28.9906",
      "volume": "304812",
      "turnover": "8836693.94",
      "trades": "1089"
    },
    {
      "date": "2024-02-21",
      "bid": "27.90",
      "ask": "27.96",
      "open": "29.00",
      "high": "29.00",
      "low": "27.54",
      "close": "27.90",
      "average": "28.1623",
      "volume": "341087",
      "turnover": "9605769.35",
      "trades": "1347"
    },
    {
      "date": "2024-02-22",
      "bid": "28.06",
      "ask": "28.32",
      "open": "28.20",
      "high": "28.46",
      "low": "27.62",
      "close": "28.22",
      "average": "28.0848",
      "volume": "155928",
      "turnover": "4379199.48",
      "trades": "477"
    },
    {
      "date": "2024-02-23",
      "bid": "28.60",
      "ask": "28.98",
      "open": "28.30",
      "high": "28.98",
      "low": "27.80",
      "close": "28.82",
      "average": "28.0924",
      "volume": "384662",
      "turnover": "10806088.3",
      "trades": "649"
    },
    {
      "date": "2024-02-26",
      "bid": "28.80",
      "ask": "29.08",
      "open": "29.12",
      "high": "29.38",
      "low": "28.32",
      "close": "29.10",
      "average": "28.969",
      "volume": "629395",
      "turnover": "18231302.14",
      "trades": "826"
    },
    {
      "date": "2024-02-27",
      "bid": "30.08",
      "ask": "30.28",
      "open": "29.82",
      "high": "30.40",
      "low": "29.24",
      "close": "30.16",
      "average": "29.9127",
      "volume": "710354",
      "turnover": "21247696.93",
      "trades": "1049"
    },
    {
      "date": "2024-02-28",
      "bid": "29.74",
      "ask": "29.80",
      "open": "30.16",
      "high": "30.62",
      "low": "29.14",
      "close": "29.74",
      "average": "30.0153",
      "volume": "385999",
      "turnover": "11590414.21",
      "trades": "934"
    },
    {
      "date": "2024-02-29",
      "bid": "29.60",
      "ask": "30.12",
      "open": "30.56",
      "high": "30.56",
      "low": "29.30",
      "close": "29.84",
      "average": "29.6833",
      "volume": "241453",
      "turnover": "7167109.94",
      "trades": "550"
    },
    {
      "date": "2024-03-01",
      "bid": "30.14",
      "ask": "30.32",
      "open": "30.32",
      "high": "30.40",
      "low": "29.78",
      "close": "30.24",
      "average": "30.1426",
      "volume": "65880",
      "turnover": "1985763.4",
      "trades": "347"
    },
    {
      "date": "2024-03-04",
      "bid": "29.92",
      "ask": "30.14",
      "open": "30.24",
      "high": "30.98",
      "low": "29.92",
      "close": "30.00",
      "average": "30.7158",
      "volume": "1390205",
      "turnover": "42708285.19",
      "trades": "348"
    },
    {
      "date": "2024-03-05",
      "bid": "28.00",
      "ask": "28.14",
      "open": "29.70",
      "high": "29.70",
      "low": "28.00",
      "close": "28.20",
      "average": "28.6121",
      "volume": "438091",
      "turnover": "12534867",
      "trades": "756"
    },
    {
      "date": "2024-03-06",
      "bid": "28.18",
      "ask": "28.50",
      "open": "28.38",
      "high": "28.72",
      "low": "27.24",
      "close": "28.18",
      "average": "27.7885",
      "volume": "262905",
      "turnover": "7305810.67",
      "trades": "543"
    },
    {
      "date": "2024-03-07",
      "bid": "27.70",
      "ask": "27.78",
      "open": "28.70",
      "high": "28.70",
      "low": "27.20",
      "close": "27.70",
      "average": "27.7671",
      "volume": "266918",
      "turnover": "7412015.69",
      "trades": "641"
    },
    {
      "date": "2024-03-08",
      "bid": "28.68",
      "ask": "28.80",
      "open": "26.36",
      "high": "28.80",
      "low": "26.00",
      "close": "28.50",
      "average": "27.7062",
      "volume": "991439",
      "turnover": "27485233.8",
      "trades": "2442"
    },
    {
      "date": "2024-03-11",
      "bid": "30.06",
      "ask": "30.14",
      "open": "28.16",
      "high": "30.30",
      "low": "27.78",
      "close": "30.28",
      "average": "29.664",
      "volume": "698938",
      "turnover": "20905618.95",
      "trades": "747"
    },
    {
      "date": "2024-03-12",
      "bid": "32.12",
      "ask": "32.14",
      "open": "30.28",
      "high": "33.00",
      "low": "30.28",
      "close": "32.18",
      "average": "32.0669",
      "volume": "590087",
      "turnover": "18871242.5",
      "trades": "1193"
    },
    {
      "date": "2024-03-13",
      "bid": "33.50",
      "ask": "33.88",
      "open": "32.18",
      "high": "34.44",
      "low": "31.20",
      "close": "33.50",
      "average": "32.6929",
      "volume": "827876",
      "turnover": "26984608.18",
      "trades": "1119"
    },
    {
      "date": "2024-03-14",
      "bid": "31.96",
      "ask": "32.02",
      "open": "32.00",
      "high": "33.94",
      "low": "31.32",
      "close": "31.74",
      "average": "32.3672",
      "volume": "327715",
      "turnover": "10606801.83",
      "trades": "491"
    },
    {
      "date": "2024-03-15",
      "bid": "30.70",
      "ask": "30.98",
      "open": "32.72",
      "high": "32.72",
      "low": "30.50",
      "close": "30.90",
      "average": "31.6872",
      "volume": "218397",
      "turnover": "6927095.63",
      "trades": "547"
    },
    {
      "date": "2024-03-18",
      "bid": "31.16",
      "ask": "31.40",
      "open": "30.94",
      "high": "31.64",
      "low": "30.88",
      "close": "31.24",
      "average": "31.2088",
      "volume": "544170",
      "turnover": "17026964.87",
      "trades": "294"
    },
    {
      "date": "2024-03-19",
      "bid": "29.50",
      "ask": "29.60",
      "open": "31.12",
      "high": "31.12",
      "low": "28.54",
      "close": "29.68",
      "average": "29.2628",
      "volume": "850893",
      "turnover": "24976355.79",
      "trades": "2730"
    },
    {
      "date": "2024-03-20",
      "bid": "29.52",
      "ask": "29.66",
      "open": "29.96",
      "high": "29.96",
      "low": "29.30",
      "close": "29.50",
      "average": "29.5209",
      "volume": "503630",
      "turnover": "14866789.77",
      "trades": "1600"
    },
    {
      "date": "2024-03-21",
      "bid": "29.82",
      "ask": "29.96",
      "open": "29.50",
      "high": "31.20",
      "low": "29.32",
      "close": "29.82",
      "average": "29.9952",
      "volume": "501515",
      "turnover": "15041790.37",
      "trades": "912"
    },
    {
      "date": "2024-03-22",
      "bid": "29.62",
      "ask": "29.88",
      "open": "29.82",
      "high": "30.50",
      "low": "29.54",
      "close": "29.54",
      "average": "30.1147",
      "volume": "347573",
      "turnover": "10471895.11",
      "trades": "844"
    },
    {
      "date": "2024-03-25",
      "bid": "29.60",
      "ask": "29.80",
      "open": "29.00",
      "high": "30.00",
      "low": "29.00",
      "close": "29.70",
      "average": "29.4973",
      "volume": "664963",
      "turnover": "19609002.55",
      "trades": "2017"
    },
    {
      "date": "2024-03-26",
      "bid": "29.32",
      "ask": "29.46",
      "open": "29.72",
      "high": "29.90",
      "low": "29.22",
      "close": "29.36",
      "average": "29.5076",
      "volume": "306998",
      "turnover": "9060749.52",
      "trades": "901"
    },
    {
      "date": "2024-03-27",
      "bid": "30.04",
      "ask": "30.10",
      "open": "29.50",
      "high": "30.42",
      "low": "29.00",
      "close": "30.00",
      "average": "29.737",
      "volume": "1001491",
      "turnover": "29772525.23",
      "trades": "2359"
    },
    {
      "date": "2024-03-28",
      "bid": "32.30",
      "ask": "32.40",
      "open": "30.28",
      "high": "32.50",
      "low": "29.84",
      "close": "32.50",
      "average": "31.4136",
      "volume": "808834",
      "turnover": "25404562.93",
      "trades": "606"
    },
    {
      "date": "2024-04-02",
      "bid": "32.30",
      "ask": "32.65",
      "open": "32.50",
      "high": "32.65",
      "low": "31.70",
      "close": "32.65",
      "average": "32.1534",
      "volume": "232762",
      "turnover": "7474062.42",
      "trades": "512"
    },
    {
      "date": "2024-04-03",
      "bid": "33.50",
      "ask": "33.65",
      "open": "32.65",
      "high": "34.00",
      "low": "32.15",
      "close": "33.60",
      "average": "33.2421",
      "volume": "987243",
      "turnover": "32839508.2",
      "trades": "799"
    },
    {
      "date": "2024-04-04",
      "bid": "33.20",
      "ask": "33.30",
      "open": "33.60",
      "high": "34.35",
      "low": "32.10",
      "close": "33.15",
      "average": "33.4705",
      "volume": "601466",
      "turnover": "20112953.51",
      "trades": "393"
    },
    {
      "date": "2024-04-05",
      "bid": "32.80",
      "ask": "33.00",
      "open": "34.25",
      "high": "34.25",
      "low": "32.20",
      "close": "32.80",
      "average": "32.9427",
      "volume": "160975",
      "turnover": "5302486.98",
      "trades": "395"
    },
    {
      "date": "2024-04-08",
      "bid": "33.10",
      "ask": "33.20",
      "open": "32.50",
      "high": "33.40",
      "low": "32.50",
      "close": "33.30",
      "average": "33.0957",
      "volume": "241408",
      "turnover": "7989715.59",
      "trades": "370"
    },
    {
      "date": "2024-04-09",
      "bid": "33.15",
      "ask": "33.30",
      "open": "34.00",
      "high": "34.20",
      "low": "32.75",
      "close": "33.30",
      "average": "33.4657",
      "volume": "264660",
      "turnover": "8858202.36",
      "trades": "444"
    },
    {
      "date": "2024-04-10",
      "bid": "32.60",
      "ask": "32.80",
      "open": "32.15",
      "high": "34.20",
      "low": "31.95",
      "close": "32.55",
      "average": "33.02",
      "volume": "396774",
      "turnover": "13097712.97",
      "trades": "584"
    },
    {
      "date": "2024-04-11",
      "bid": "33.20",
      "ask": "33.45",
      "open": "32.60",
      "high": "33.55",
      "low": "32.55",
      "close": "33.55",
      "average": "33.1266",
      "volume": "413389",
      "turnover": "13687587.66",
      "trades": "479"
    },
    {
      "date": "2024-04-12",
      "bid": "32.75",
      "ask": "33.10",
      "open": "33.60",
      "high": "33.70",
      "low": "32.60",
      "close": "32.60",
      "average": "33.1366",
      "volume": "142990",
      "turnover": "4733325.76",
      "trades": "380"
    },
    {
      "date": "2024-04-15",
      "bid": "32.40",
      "ask": "32.50",
      "open": "35.00",
      "high": "35.40",
      "low": "31.85",
      "close": "32.20",
      "average": "32.962",
      "volume": "1095085",
      "turnover": "35990343.32",
      "trades": "1453"
    },
    {
      "date": "2024-04-16",
      "bid": "31.90",
      "ask": "32.20",
      "open": "31.75",
      "high": "32.20",
      "low": "31.05",
      "close": "31.70",
      "average": "31.7295",
      "volume": "288930",
      "turnover": "9170728.34",
      "trades": "851"
    },
    {
      "date": "2024-04-17",
      "bid": "31.85",
      "ask": "32.15",
      "open": "31.95",
      "high": "32.20",
      "low": "31.70",
      "close": "31.80",
      "average": "31.9389",
      "volume": "203365",
      "turnover": "6495345.29",
      "trades": "620"
    },
    {
      "date": "2024-04-18",
      "bid": "30.50",
      "ask": "30.80",
      "open": "32.00",
      "high": "32.00",
      "low": "30.25",
      "close": "30.45",
      "average": "31.3176",
      "volume": "270381",
      "turnover": "8467781",
      "trades": "693"
    },
    {
      "date": "2024-04-19",
      "bid": "30.35",
      "ask": "30.55",
      "open": "30.50",
      "high": "30.75",
      "low": "29.75",
      "close": "30.40",
      "average": "30.2742",
      "volume": "243116",
      "turnover": "7359447.45",
      "trades": "649"
    },
    {
      "date": "2024-04-22",
      "bid": "31.25",
      "ask": "31.40",
      "open": "30.75",
      "high": "31.70",
      "low": "30.50",
      "close": "31.20",
      "average": "31.0078",
      "volume": "249714",
      "turnover": "7744782.74",
      "trades": "540"
    },
    {
      "date": "2024-04-23",
      "bid": "30.35",
      "ask": "30.50",
      "open": "31.50",
      "high": "32.40",
      "low": "30.10",
      "close": "30.30",
      "average": "31.136",
      "volume": "388612",
      "turnover": "12078142.12",
      "trades": "812"
    },
    {
      "date": "2024-04-24",
      "bid": "30.35",
      "ask": "30.50",
      "open": "30.35",
      "high": "30.85",
      "low": "30.00",
      "close": "30.35",
      "average": "30.3247",
      "volume": "160563",
      "turnover": "4869127.78",
      "trades": "423"
    },
    {
      "date": "2024-04-25",
      "bid": "28.75",
      "ask": "28.95",
      "open": "30.25",
      "high": "30.25",
      "low": "28.60",
      "close": "28.75",
      "average": "29.234",
      "volume": "388393",
      "turnover": "11369919.68",
      "trades": "726"
    },
    {
      "date": "2024-04-26",
      "bid": "29.35",
      "ask": "29.45",
      "open": "28.80",
      "high": "29.45",
      "low": "28.55",
      "close": "29.40",
      "average": "29.1786",
      "volume": "220828",
      "turnover": "6443438.98",
      "trades": "511"
    },
    {
      "date": "2024-04-29",
      "bid": "29.75",
      "ask": "29.95",
      "open": "30.05",
      "high": "30.05",
      "low": "29.35",
      "close": "30.05",
      "average": "29.8121",
      "volume": "134402",
      "turnover": "4006816.5",
      "trades": "459"
    },
    {
      "date": "2024-04-30",
      "bid": "30.25",
      "ask": "30.45",
      "open": "30.05",
      "high": "30.50",
      "low": "29.90",
      "close": "30.30",
      "average": "30.2484",
      "volume": "320343",
      "turnover": "9689842.75",
      "trades": "386"
    },
    {
      "date": "2024-05-02",
      "bid": "30.45",
      "ask": "30.60",
      "open": "28.40",
      "high": "31.15",
      "low": "28.40",
      "close": "30.35",
      "average": "29.5986",
      "volume": "787931",
      "turnover": "23482433.53",
      "trades": "1348"
    },
    {
      "date": "2024-05-03",
      "bid": "31.40",
      "ask": "31.60",
      "open": "30.60",
      "high": "31.60",
      "low": "30.00",
      "close": "31.40",
      "average": "30.9561",
      "volume": "253017",
      "turnover": "7831325.62",
      "trades": "722"
    },
    {
      "date": "2024-05-06",
      "bid": "30.70",
      "ask": "30.95",
      "open": "31.35",
      "high": "31.65",
      "low": "30.55",
      "close": "31.00",
      "average": "31.1942",
      "volume": "207626",
      "turnover": "6486000.31",
      "trades": "335"
    },
    {
      "date": "2024-05-07",
      "bid": "32.90",
      "ask": "33.20",
      "open": "30.90",
      "high": "33.35",
      "low": "30.60",
      "close": "32.95",
      "average": "32.2022",
      "volume": "1989365",
      "turnover": "65252664.64",
      "trades": "757"
    },
    {
      "date": "2024-05-08",
      "bid": "32.85",
      "ask": "33.10",
      "open": "32.90",
      "high": "33.55",
      "low": "32.40",
      "close": "32.50",
      "average": "32.8182",
      "volume": "633766",
      "turnover": "20798924.14",
      "trades": "243"
    },
    {
      "date": "2024-05-10",
      "bid": "34.00",
      "ask": "34.30",
      "open": "32.35",
      "high": "34.35",
      "low": "32.00",
      "close": "33.95",
      "average": "33.2097",
      "volume": "327705",
      "turnover": "10890881.31",
      "trades": "936"
    },
    {
      "date": "2024-05-13",
      "bid": "34.60",
      "ask": "34.80",
      "open": "34.75",
      "high": "35.15",
      "low": "33.85",
      "close": "34.35",
      "average": "34.4567",
      "volume": "276814",
      "turnover": "9540819.61",
      "trades": "436"
    },
    {
      "date": "2024-05-14",
      "bid": "35.00",
      "ask": "35.30",
      "open": "34.30",
      "high": "35.80",
      "low": "34.10",
      "close": "35.00",
      "average": "34.9738",
      "volume": "431664",
      "turnover": "15096823.6",
      "trades": "411"
    },
    {
      "date": "2024-05-15",
      "bid": "34.85",
      "ask": "35.05",
      "open": "35.00",
      "high": "35.50",
      "low": "34.30",
      "close": "35.00",
      "average": "34.8864",
      "volume": "230852",
      "turnover": "8025203.65",
      "trades": "519"
    },
    {
      "date": "2024-05-16",
      "bid": "34.40",
      "ask": "34.65",
      "open": "35.80",
      "high": "35.80",
      "low": "33.60",
      "close": "34.65",
      "average": "34.6051",
      "volume": "301374",
      "turnover": "10429142.65",
      "trades": "872"
    },
    {
      "date": "2024-05-17",
      "bid": "35.35",
      "ask": "35.90",
      "open": "34.55",
      "high": "35.90",
      "low": "33.70",
      "close": "35.90",
      "average": "35.5434",
      "volume": "850633",
      "turnover": "30211276.33",
      "trades": "728"
    },
    {
      "date": "2024-05-20",
      "bid": "34.15",
      "ask": "34.35",
      "open": "36.00",
      "high": "36.00",
      "low": "34.15",
      "close": "34.25",
      "average": "35.3436",
      "volume": "123813",
      "turnover": "4375996.05",
      "trades": "397"
    },
    {
      "date": "2024-05-21",
      "bid": "33.85",
      "ask": "34.05",
      "open": "34.55",
      "high": "35.05",
      "low": "33.75",
      "close": "33.80",
      "average": "34.0296",
      "volume": "43621",
      "turnover": "1484422.25",
      "trades": "220"
    },
    {
      "date": "2024-05-22",
      "bid": "33.80",
      "ask": "33.95",
      "open": "33.85",
      "high": "34.80",
      "low": "33.65",
      "close": "33.65",
      "average": "34.2367",
      "volume": "176563",
      "turnover": "6044838.78",
      "trades": "437"
    },
    {
      "date": "2024-05-23",
      "bid": "33.55",
      "ask": "33.75",
      "open": "33.75",
      "high": "34.70",
      "low": "33.45",
      "close": "33.45",
      "average": "33.9985",
      "volume": "67380",
      "turnover": "2290816.45",
      "trades": "286"
    },
    {
      "date": "2024-05-24",
      "bid": "33.70",
      "ask": "33.90",
      "open": "33.05",
      "high": "33.95",
      "low": "32.85",
      "close": "33.95",
      "average": "33.7185",
      "volume": "115381",
      "turnover": "3889633.5",
      "trades": "324"
    },
    {
      "date": "2024-05-27",
      "bid": "33.35",
      "ask": "33.65",
      "open": "33.95",
      "high": "34.30",
      "low": "33.35",
      "close": "33.60",
      "average": "33.6429",
      "volume": "25327",
      "turnover": "851883.26",
      "trades": "132"
    },
    {
      "date": "2024-05-28",
      "bid": "33.60",
      "ask": "33.95",
      "open": "34.40",
      "high": "34.70",
      "low": "33.60",
      "close": "33.75",
      "average": "34.2491",
      "volume": "312585",
      "turnover": "10705748.9",
      "trades": "320"
    },
    {
      "date": "2024-05-29",
      "bid": "33.00",
      "ask": "33.15",
      "open": "33.55",
      "high": "33.75",
      "low": "32.90",
      "close": "32.90",
      "average": "33.1097",
      "volume": "157229",
      "turnover": "5205803.5",
      "trades": "211"
    },
    {
      "date": "2024-05-30",
      "bid": "33.50",
      "ask": "33.80",
      "open": "32.60",
      "high": "33.80",
      "low": "32.60",
      "close": "33.70",
      "average": "33.3672",
      "volume": "72186",
      "turnover": "2408644.5",
      "trades": "313"
    },
    {
      "date": "2024-05-31",
      "bid": "34.65",
      "ask": "34.85",
      "open": "33.70",
      "high": "34.95",
      "low": "32.55",
      "close": "34.95",
      "average": "34.3504",
      "volume": "338104",
      "turnover": "11614012.4",
      "trades": "628"
    },
    {
      "date": "2024-06-03",
      "bid": "35.20",
      "ask": "35.50",
      "open": "33.40",
      "high": "35.50",
      "low": "33.20",
      "close": "35.30",
      "average": "34.9084",
      "volume": "111048",
      "turnover": "3871365.33",
      "trades": "342"
    },
    {
      "date": "2024-06-04",
      "bid": "33.35",
      "ask": "33.50",
      "open": "35.30",
      "high": "35.50",
      "low": "33.25",
      "close": "33.35",
      "average": "33.9428",
      "volume": "71673",
      "turnover": "2433046.72",
      "trades": "391"
    },
    {
      "date": "2024-06-05",
      "bid": "33.20",
      "ask": "33.40",
      "open": "33.35",
      "high": "33.85",
      "low": "32.50",
      "close": "33.35",
      "average": "33.1261",
      "volume": "133893",
      "turnover": "4429975.55",
      "trades": "327"
    },
    {
      "date": "2024-06-07",
      "bid": "33.90",
      "ask": "34.20",
      "open": "34.50",
      "high": "34.95",
      "low": "32.85",
      "close": "34.10",
      "average": "34.0409",
      "volume": "138615",
      "turnover": "4718588.68",
      "trades": "535"
    },
    {
      "date": "2024-06-10",
      "bid": "34.55",
      "ask": "34.65",
      "open": "34.00",
      "high": "35.00",
      "low": "33.70",
      "close": "34.65",
      "average": "34.5487",
      "volume": "274036",
      "turnover": "9457885",
      "trades": "575"
    },
    {
      "date": "2024-06-11",
      "bid": "34.70",
      "ask": "34.95",
      "open": "34.95",
      "high": "35.25",
      "low": "34.35",
      "close": "34.75",
      "average": "34.8798",
      "volume": "234130",
      "turnover": "8165891.23",
      "trades": "524"
    },
    {
      "date": "2024-06-12",
      "bid": "34.80",
      "ask": "34.95",
      "open": "35.30",
      "high": "35.30",
      "low": "34.15",
      "close": "35.10",
      "average": "34.6603",
      "volume": "94684",
      "turnover": "3281653.05",
      "trades": "397"
    },
    {
      "date": "2024-06-13",
      "bid": "33.65",
      "ask": "33.95",
      "open": "34.65",
      "high": "35.00",
      "low": "33.60",
      "close": "33.75",
      "average": "34.0665",
      "volume": "155632",
      "turnover": "5301831.75",
      "trades": "455"
    },
    {
      "date": "2024-06-14",
      "bid": "33.35",
      "ask": "33.70",
      "open": "34.55",
      "high": "34.55",
      "low": "33.10",
      "close": "33.65",
      "average": "33.5383",
      "volume": "116452",
      "turnover": "3905417.16",
      "trades": "441"
    },
    {
      "date": "2024-06-17",
      "bid": "33.15",
      "ask": "33.35",
      "open": "33.60",
      "high": "33.90",
      "low": "33.15",
      "close": "33.30",
      "average": "33.5531",
      "volume": "98487",
      "turnover": "3304539.35",
      "trades": "397"
    },
    {
      "date": "2024-06-18",
      "bid": "33.20",
      "ask": "33.35",
      "open": "33.30",
      "high": "33.60",
      "low": "33.05",
      "close": "33.35",
      "average": "33.2747",
      "volume": "89894",
      "turnover": "2991215.15",
      "trades": "334"
    },
    {
      "date": "2024-06-19",
      "bid": "33.00",
      "ask": "33.10",
      "open": "33.00",
      "high": "33.35",
      "low": "32.40",
      "close": "33.20",
      "average": "33.014",
      "volume": "2940805",
      "turnover": "97087716.5",
      "trades": "535"
    },
    {
      "date": "2024-06-20",
      "bid": "34.50",
      "ask": "34.75",
      "open": "33.50",
      "high": "34.75",
      "low": "33.00",
      "close": "34.75",
      "average": "34.0526",
      "volume": "376292",
      "turnover": "12797089.43",
      "trades": "789"
    },
    {
      "date": "2024-06-24",
      "bid": "34.15",
      "ask": "34.50",
      "open": "33.70",
      "high": "34.95",
      "low": "33.70",
      "close": "34.20",
      "average": "34.4275",
      "volume": "405439",
      "turnover": "13965307.43",
      "trades": "534"
    },
    {
      "date": "2024-06-25",
      "bid": "33.15",
      "ask": "33.30",
      "open": "34.20",
      "high": "34.20",
      "low": "33.00",
      "close": "33.30",
      "average": "33.4379",
      "volume": "185244",
      "turnover": "6185731.21",
      "trades": "514"
    },
    {
      "date": "2024-06-26",
      "bid": "33.75",
      "ask": "33.90",
      "open": "33.05",
      "high": "34.25",
      "low": "33.00",
      "close": "33.75",
      "average": "33.5176",
      "volume": "193029",
      "turnover": "6460323.5",
      "trades": "461"
    },
    {
      "date": "2024-06-27",
      "bid": "34.75",
      "ask": "34.85",
      "open": "34.50",
      "high": "35.40",
      "low": "34.40",
      "close": "34.80",
      "average": "34.9361",
      "volume": "578261",
      "turnover": "20141104.07",
      "trades": "725"
    },
    {
      "date": "2024-06-28",
      "bid": "34.40",
      "ask": "34.50",
      "open": "34.85",
      "high": "34.95",
      "low": "34.20",
      "close": "34.35",
      "average": "34.4784",
      "volume": "157953",
      "turnover": "5446044",
      "trades": "577"
    },
    {
      "date": "2024-07-01",
      "bid": "33.70",
      "ask": "34.00",
      "open": "34.95",
      "high": "34.95",
      "low": "33.50",
      "close": "33.80",
      "average": "33.8777",
      "volume": "221175",
      "turnover": "7501617.04",
      "trades": "441"
    },
    {
      "date": "2024-07-02",
      "bid": "33.25",
      "ask": "33.40",
      "open": "33.45",
      "high": "34.05",
      "low": "33.05",
      "close": "33.35",
      "average": "33.3323",
      "volume": "172701",
      "turnover": "5754343.65",
      "trades": "477"
    },
    {
      "date": "2024-07-03",
      "bid": "33.35",
      "ask": "33.50",
      "open": "33.40",
      "high": "33.80",
      "low": "32.80",
      "close": "33.45",
      "average": "33.2635",
      "volume": "242177",
      "turnover": "8048689.9",
      "trades": "391"
    },
    {
      "date": "2024-07-04",
      "bid": "33.00",
      "ask": "33.20",
      "open": "33.50",
      "high": "33.75",
      "low": "33.00",
      "close": "33.00",
      "average": "33.2701",
      "volume": "48431",
      "turnover": "1610682.63",
      "trades": "205"
    },
    {
      "date": "2024-07-05",
      "bid": "33.35",
      "ask": "33.50",
      "open": "33.20",
      "high": "33.55",
      "low": "32.95",
      "close": "33.50",
      "average": "33.1575",
      "volume": "214451",
      "turnover": "7103026.25",
      "trades": "295"
    },
    {
      "date": "2024-07-08",
      "bid": "34.70",
      "ask": "35.00",
      "open": "33.50",
      "high": "35.10",
      "low": "33.50",
      "close": "35.10",
      "average": "34.0511",
      "volume": "795682",
      "turnover": "27095263.13",
      "trades": "1067"
    },
    {
      "date": "2024-07-09",
      "bid": "34.85",
      "ask": "35.05",
      "open": "35.00",
      "high": "35.50",
      "low": "34.25",
      "close": "35.10",
      "average": "35.1236",
      "volume": "150831",
      "turnover": "5299041.49",
      "trades": "403"
    },
    {
      "date": "2024-07-10",
      "bid": "34.80",
      "ask": "35.00",
      "open": "35.45",
      "high": "35.45",
      "low": "34.45",
      "close": "34.80",
      "average": "34.8527",
      "volume": "1125524",
      "turnover": "38384694.7",
      "trades": "195"
    },
    {
      "date": "2024-07-11",
      "bid": "35.75",
      "ask": "36.00",
      "open": "34.75",
      "high": "36.30",
      "low": "34.40",
      "close": "36.30",
      "average": "35.6171",
      "volume": "298988",
      "turnover": "10611091.55",
      "trades": "713"
    },
    {
      "date": "2024-07-12",
      "bid": "35.45",
      "ask": "35.70",
      "open": "36.45",
      "high": "36.50",
      "low": "35.15",
      "close": "35.50",
      "average": "35.5896",
      "volume": "209921",
      "turnover": "7469112.02",
      "trades": "721"
    },
    {
      "date": "2024-07-15",
      "bid": "35.30",
      "ask": "35.55",
      "open": "35.45",
      "high": "36.05",
      "low": "35.10",
      "close": "35.55",
      "average": "35.4797",
      "volume": "84772",
      "turnover": "3007501.39",
      "trades": "401"
    },
    {
      "date": "2024-07-16",
      "bid": "35.80",
      "ask": "35.95",
      "open": "35.00",
      "high": "36.10",
      "low": "35.00",
      "close": "35.90",
      "average": "35.6716",
      "volume": "467272",
      "turnover": "16593547.35",
      "trades": "543"
    },
    {
      "date": "2024-07-17",
      "bid": "35.45",
      "ask": "35.60",
      "open": "36.80",
      "high": "36.80",
      "low": "34.90",
      "close": "35.45",
      "average": "35.4911",
      "volume": "243928",
      "turnover": "8706276.5",
      "trades": "442"
    },
    {
      "date": "2024-07-18",
      "bid": "35.60",
      "ask": "35.75",
      "open": "35.45",
      "high": "36.00",
      "low": "35.00",
      "close": "35.65",
      "average": "35.6946",
      "volume": "218612",
      "turnover": "7803272.55",
      "trades": "373"
    },
    {
      "date": "2024-07-19",
      "bid": "34.30",
      "ask": "34.45",
      "open": "35.95",
      "high": "35.95",
      "low": "34.00",
      "close": "34.25",
      "average": "34.7585",
      "volume": "57683",
      "turnover": "2004977.2",
      "trades": "273"
    },
    {
      "date": "2024-07-22",
      "bid": "34.10",
      "ask": "34.30",
      "open": "34.25",
      "high": "34.65",
      "low": "33.85",
      "close": "34.10",
      "average": "34.115",
      "volume": "91629",
      "turnover": "3125923.45",
      "trades": "263"
    },
    {
      "date": "2024-07-23",
      "bid": "34.25",
      "ask": "34.40",
      "open": "33.75",
      "high": "34.85",
      "low": "33.75",
      "close": "34.30",
      "average": "34.381",
      "volume": "91448",
      "turnover": "3144207.92",
      "trades": "296"
    },
    {
      "date": "2024-07-24",
      "bid": "34.40",
      "ask": "34.55",
      "open": "33.90",
      "high": "34.60",
      "low": "33.75",
      "close": "34.60",
      "average": "34.3291",
      "volume": "90712",
      "turnover": "3114064.5",
      "trades": "287"
    },
    {
      "date": "2024-07-25",
      "bid": "34.05",
      "ask": "34.20",
      "open": "34.60",
      "high": "34.60",
      "low": "34.00",
      "close": "34.15",
      "average": "34.1041",
      "volume": "445765",
      "turnover": "15202434.3",
      "trades": "268"
    },
    {
      "date": "2024-07-26",
      "bid": "34.65",
      "ask": "34.80",
      "open": "34.10",
      "high": "35.10",
      "low": "33.95",
      "close": "34.70",
      "average": "34.3855",
      "volume": "179032",
      "turnover": "6150101.83",
      "trades": "497"
    },
    {
      "date": "2024-07-29",
      "bid": "34.45",
      "ask": "34.60",
      "open": "34.05",
      "high": "35.30",
      "low": "34.05",
      "close": "34.40",
      "average": "34.7507",
      "volume": "115751",
      "turnover": "4021629.66",
      "trades": "460"
    },
    {
      "date": "2024-07-30",
      "bid": "34.05",
      "ask": "34.25",
      "open": "35.25",
      "high": "35.25",
      "low": "33.85",
      "close": "34.25",
      "average": "34.1982",
      "volume": "137306",
      "turnover": "4695336.33",
      "trades": "584"
    },
    {
      "date": "2024-07-31",
      "bid": "33.95",
      "ask": "34.10",
      "open": "34.40",
      "high": "34.70",
      "low": "33.80",
      "close": "33.80",
      "average": "33.9604",
      "volume": "240627",
      "turnover": "8184182.39",
      "trades": "527"
    },
    {
      "date": "2024-08-01",
      "bid": "33.50",
      "ask": "33.70",
      "open": "33.75",
      "high": "34.45",
      "low": "33.20",
      "close": "33.70",
      "average": "33.7714",
      "volume": "341547",
      "turnover": "11514651.45",
      "trades": "775"
    },
    {
      "date": "2024-08-02",
      "bid": "33.45",
      "ask": "33.55",
      "open": "33.45",
      "high": "33.75",
      "low": "32.80",
      "close": "33.65",
      "average": "33.4896",
      "volume": "202041",
      "turnover": "6765294.6",
      "trades": "828"
    },
    {
      "date": "2024-08-05",
      "bid": "32.20",
      "ask": "32.25",
      "open": "32.30",
      "high": "33.30",
      "low": "31.45",
      "close": "32.00",
      "average": "32.2103",
      "volume": "416091",
      "turnover": "13382448.37",
      "trades": "1095"
    },
    {
      "date": "2024-08-06",
      "bid": "32.30",
      "ask": "32.40",
      "open": "32.10",
      "high": "32.70",
      "low": "31.65",
      "close": "32.30",
      "average": "32.2302",
      "volume": "331523",
      "turnover": "10683729.44",
      "trades": "941"
    },
    {
      "date": "2024-08-07",
      "bid": "33.30",
      "ask": "33.50",
      "open": "34.00",
      "high": "34.00",
      "low": "32.50",
      "close": "33.30",
      "average": "33.1892",
      "volume": "114791",
      "turnover": "3809308.26",
      "trades": "569"
    },
    {
      "date": "2024-08-08",
      "bid": "33.15",
      "ask": "33.30",
      "open": "33.00",
      "high": "33.30",
      "low": "32.40",
      "close": "33.20",
      "average": "32.6917",
      "volume": "2896759",
      "turnover": "94703262.55",
      "trades": "621"
    },
    {
      "date": "2024-08-09",
      "bid": "33.85",
      "ask": "34.00",
      "open": "32.25",
      "high": "34.55",
      "low": "32.25",
      "close": "33.85",
      "average": "34.0248",
      "volume": "282651",
      "turnover": "9620666.14",
      "trades": "520"
    },
    {
      "date": "2024-08-12",
      "bid": "34.35",
      "ask": "34.45",
      "open": "33.85",
      "high": "34.50",
      "low": "33.50",
      "close": "34.25",
      "average": "34.3133",
      "volume": "1077305",
      "turnover": "36962561.96",
      "trades": "727"
    },
    {
      "date": "2024-08-13",
      "bid": "34.20",
      "ask": "34.35",
      "open": "34.80",
      "high": "34.80",
      "low": "33.90",
      "close": "34.15",
      "average": "34.1975",
      "volume": "216434",
      "turnover": "7400124.16",
      "trades": "837"
    },
    {
      "date": "2024-08-14",
      "bid": "34.05",
      "ask": "34.25",
      "open": "34.95",
      "high": "34.95",
      "low": "32.90",
      "close": "34.15",
      "average": "33.7869",
      "volume": "213053",
      "turnover": "7196405.91",
      "trades": "698"
    },
    {
      "date": "2024-08-15",
      "bid": "40.20",
      "ask": "41.35",
      "open": "34.80",
      "high": "41.55",
      "low": "34.60",
      "close": "41.00",
      "average": "39.1905",
      "volume": "4363684",
      "turnover": "170647611.21",
      "trades": "3524"
    },
    {
      "date": "2024-08-16",
      "bid": "40.00",
      "ask": "40.10",
      "open": "41.00",
      "high": "41.45",
      "low": "39.05",
      "close": "40.20",
      "average": "39.9575",
      "volume": "3133539",
      "turnover": "125186360.23",
      "trades": "1249"
    },
    {
      "date": "2024-08-19",
      "bid": "40.80",
      "ask": "41.00",
      "open": "40.20",
      "high": "41.40",
      "low": "40.15",
      "close": "40.90",
      "average": "40.9193",
      "volume": "718999",
      "turnover": "29424977.68",
      "trades": "1130"
    },
    {
      "date": "2024-08-20",
      "bid": "40.05",
      "ask": "40.20",
      "open": "40.70",
      "high": "40.80",
      "low": "39.70",
      "close": "40.30",
      "average": "40.2213",
      "volume": "396246",
      "turnover": "15931758.8",
      "trades": "1326"
    },
    {
      "date": "2024-08-21",
      "bid": "39.00",
      "ask": "39.10",
      "open": "40.40",
      "high": "40.40",
      "low": "39.00",
      "close": "39.15",
      "average": "39.7815",
      "volume": "568559",
      "turnover": "22618858.86",
      "trades": "1081"
    },
    {
      "date": "2024-08-22",
      "bid": "40.25",
      "ask": "40.35",
      "open": "39.10",
      "high": "40.80",
      "low": "38.90",
      "close": "40.40",
      "average": "40.2893",
      "volume": "304201",
      "turnover": "12257321.75",
      "trades": "1379"
    },
    {
      "date": "2024-08-23",
      "bid": "40.80",
      "ask": "40.90",
      "open": "40.15",
      "high": "41.00",
      "low": "39.35",
      "close": "40.80",
      "average": "40.6987",
      "volume": "947556",
      "turnover": "38557948.33",
      "trades": "1048"
    },
    {
      "date": "2024-08-26",
      "bid": "42.75",
      "ask": "42.85",
      "open": "40.80",
      "high": "43.50",
      "low": "40.65",
      "close": "42.90",
      "average": "41.9334",
      "volume": "488631",
      "turnover": "20498449.73",
      "trades": "1171"
    },
    {
      "date": "2024-08-27",
      "bid": "41.75",
      "ask": "41.85",
      "open": "42.90",
      "high": "43.00",
      "low": "41.70",
      "close": "41.70",
      "average": "42.3549",
      "volume": "727276",
      "turnover": "30800269.06",
      "trades": "1655"
    },
    {
      "date": "2024-08-28",
      "bid": "41.25",
      "ask": "41.35",
      "open": "41.70",
      "high": "42.60",
      "low": "41.20",
      "close": "41.20",
      "average": "41.8167",
      "volume": "254726",
      "turnover": "10651886.83",
      "trades": "979"
    },
    {
      "date": "2024-08-29",
      "bid": "41.30",
      "ask": "41.40",
      "open": "41.20",
      "high": "41.45",
      "low": "40.55",
      "close": "41.40",
      "average": "41.0769",
      "volume": "247270",
      "turnover": "10157094",
      "trades": "828"
    },
    {
      "date": "2024-08-30",
      "bid": "42.55",
      "ask": "42.65",
      "open": "41.70",
      "high": "42.85",
      "low": "41.20",
      "close": "42.85",
      "average": "42.6114",
      "volume": "509547",
      "turnover": "21693103.63",
      "trades": "1110"
    },
    {
      "date": "2024-09-02",
      "bid": "42.25",
      "ask": "42.35",
      "open": "42.00",
      "high": "42.55",
      "low": "41.50",
      "close": "42.40",
      "average": "42.2632",
      "volume": "193676",
      "turnover": "8186031",
      "trades": "645"
    },
    {
      "date": "2024-09-03",
      "bid": "41.85",
      "ask": "41.95",
      "open": "42.95",
      "high": "43.50",
      "low": "41.80",
      "close": "41.95",
      "average": "42.5563",
      "volume": "1360672",
      "turnover": "57907685.4",
      "trades": "1098"
    },
    {
      "date": "2024-09-04",
      "bid": "42.45",
      "ask": "42.55",
      "open": "41.35",
      "high": "42.75",
      "low": "41.35",
      "close": "42.75",
      "average": "42.357",
      "volume": "862049",
      "turnover": "36512362.78",
      "trades": "948"
    },
    {
      "date": "2024-09-05",
      "bid": "43.00",
      "ask": "43.10",
      "open": "42.75",
      "high": "43.45",
      "low": "42.30",
      "close": "43.00",
      "average": "42.6323",
      "volume": "886325",
      "turnover": "37805442.85",
      "trades": "1176"
    },
    {
      "date": "2024-09-06",
      "bid": "42.50",
      "ask": "42.60",
      "open": "43.00",
      "high": "43.90",
      "low": "42.50",
      "close": "42.80",
      "average": "43.1873",
      "volume": "490181",
      "turnover": "21186618.92",
      "trades": "1321"
    },
    {
      "date": "2024-09-09",
      "bid": "44.80",
      "ask": "44.95",
      "open": "43.30",
      "high": "45.00",
      "low": "43.10",
      "close": "45.00",
      "average": "44.6577",
      "volume": "1673278",
      "turnover": "74755386.29",
      "trades": "1956"
    },
    {
      "date": "2024-09-10",
      "bid": "45.05",
      "ask": "45.20",
      "open": "44.95",
      "high": "45.40",
      "low": "44.45",
      "close": "45.30",
      "average": "45.0495",
      "volume": "376621",
      "turnover": "16968043.72",
      "trades": "1500"
    },
    {
      "date": "2024-09-11",
      "bid": "45.20",
      "ask": "45.35",
      "open": "45.35",
      "high": "45.95",
      "low": "44.70",
      "close": "45.40",
      "average": "45.3006",
      "volume": "613362",
      "turnover": "27796372.54",
      "trades": "1387"
    },
    {
      "date": "2024-09-12",
      "bid": "43.75",
      "ask": "43.85",
      "open": "45.45",
      "high": "45.70",
      "low": "43.70",
      "close": "43.95",
      "average": "44.516",
      "volume": "466588",
      "turnover": "20789379.3",
      "trades": "1245"
    },
    {
      "date": "2024-09-13",
      "bid": "43.55",
      "ask": "43.65",
      "open": "43.00",
      "high": "43.90",
      "low": "42.10",
      "close": "43.55",
      "average": "43.2655",
      "volume": "444482",
      "turnover": "19228781.79",
      "trades": "1170"
    },
    {
      "date": "2024-09-16",
      "bid": "43.15",
      "ask": "43.30",
      "open": "43.25",
      "high": "43.85",
      "low": "43.00",
      "close": "43.10",
      "average": "43.3702",
      "volume": "266909",
      "turnover": "11574863.1",
      "trades": "1112"
    },
    {
      "date": "2024-09-17",
      "bid": "42.95",
      "ask": "43.10",
      "open": "43.25",
      "high": "43.65",
      "low": "42.80",
      "close": "43.00",
      "average": "43.116",
      "volume": "391426",
      "turnover": "16876581.22",
      "trades": "1007"
    },
    {
      "date": "2024-09-18",
      "bid": "43.15",
      "ask": "43.35",
      "open": "43.20",
      "high": "43.70",
      "low": "42.60",
      "close": "43.00",
      "average": "43.1727",
      "volume": "1379994",
      "turnover": "59578089.65",
      "trades": "1060"
    },
    {
      "date": "2024-09-19",
      "bid": "43.45",
      "ask": "43.60",
      "open": "44.00",
      "high": "44.00",
      "low": "42.65",
      "close": "43.70",
      "average": "43.2975",
      "volume": "484777",
      "turnover": "20988093.89",
      "trades": "1283"
    },
    {
      "date": "2024-09-20",
      "bid": "43.00",
      "ask": "43.10",
      "open": "43.75",
      "high": "43.95",
      "low": "42.55",
      "close": "43.05",
      "average": "43.0605",
      "volume": "589019",
      "turnover": "25362920.13",
      "trades": "862"
    },
    {
      "date": "2024-09-23",
      "bid": "43.45",
      "ask": "43.60",
      "open": "44.95",
      "high": "44.95",
      "low": "42.90",
      "close": "43.60",
      "average": "43.5718",
      "volume": "400008",
      "turnover": "17428709.12",
      "trades": "1215"
    },
    {
      "date": "2024-09-24",
      "bid": "42.75",
      "ask": "42.90",
      "open": "43.65",
      "high": "43.90",
      "low": "41.00",
      "close": "42.80",
      "average": "43.4054",
      "volume": "938776",
      "turnover": "40745298.94",
      "trades": "1076"
    },
    {
      "date": "2024-09-25",
      "bid": "44.35",
      "ask": "44.45",
      "open": "42.60",
      "high": "44.50",
      "low": "42.50",
      "close": "44.35",
      "average": "43.7726",
      "volume": "555121",
      "turnover": "24299182.9",
      "trades": "848"
    },
    {
      "date": "2024-09-26",
      "bid": "45.60",
      "ask": "45.75",
      "open": "44.35",
      "high": "45.90",
      "low": "44.15",
      "close": "45.75",
      "average": "45.2219",
      "volume": "967112",
      "turnover": "43734493.2",
      "trades": "1310"
    },
    {
      "date": "2024-09-27",
      "bid": "45.40",
      "ask": "45.55",
      "open": "45.65",
      "high": "45.80",
      "low": "45.05",
      "close": "45.45",
      "average": "45.5292",
      "volume": "219488",
      "turnover": "9994046.88",
      "trades": "693"
    },
    {
      "date": "2024-09-30",
      "bid": "46.70",
      "ask": "46.85",
      "open": "45.55",
      "high": "46.85",
      "low": "45.15",
      "close": "46.70",
      "average": "46.0046",
      "volume": "561146",
      "turnover": "25816517.5",
      "trades": "1182"
    },
    {
      "date": "2024-10-01",
      "bid": "45.80",
      "ask": "45.95",
      "open": "46.65",
      "high": "46.85",
      "low": "45.70",
      "close": "45.95",
      "average": "46.3315",
      "volume": "452763",
      "turnover": "20975282.6",
      "trades": "1315"
    },
    {
      "date": "2024-10-02",
      "bid": "45.30",
      "ask": "45.45",
      "open": "45.95",
      "high": "46.35",
      "low": "45.05",
      "close": "45.25",
      "average": "45.4196",
      "volume": "429512",
      "turnover": "19511586.7",
      "trades": "719"
    },
    {
      "date": "2024-10-03",
      "bid": "45.40",
      "ask": "45.50",
      "open": "45.00",
      "high": "45.90",
      "low": "45.00",
      "close": "45.25",
      "average": "45.2594",
      "volume": "4255343",
      "turnover": "192595639.36",
      "trades": "693"
    },
    {
      "date": "2024-10-04",
      "bid": "45.30",
      "ask": "45.45",
      "open": "45.25",
      "high": "45.90",
      "low": "44.70",
      "close": "45.25",
      "average": "45.3476",
      "volume": "2310149",
      "turnover": "104755825.48",
      "trades": "1329"
    },
    {
      "date": "2024-10-07",
      "bid": "46.30",
      "ask": "46.45",
      "open": "45.25",
      "high": "47.00",
      "low": "45.25",
      "close": "46.20",
      "average": "46.254",
      "volume": "268124",
      "turnover": "12403962.63",
      "trades": "933"
    },
    {
      "date": "2024-10-08",
      "bid": "46.50",
      "ask": "46.65",
      "open": "46.00",
      "high": "47.20",
      "low": "46.00",
      "close": "46.55",
      "average": "46.9109",
      "volume": "2069558",
      "turnover": "97084052.43",
      "trades": "2589"
    },
    {
      "date": "2024-10-09",
      "bid": "45.85",
      "ask": "46.00",
      "open": "46.55",
      "high": "46.80",
      "low": "45.70",
      "close": "45.75",
      "average": "46.3246",
      "volume": "469714",
      "turnover": "21765840.15",
      "trades": "966"
    },
    {
      "date": "2024-10-10",
      "bid": "45.00",
      "ask": "45.10",
      "open": "45.75",
      "high": "45.90",
      "low": "44.85",
      "close": "44.95",
      "average": "45.1913",
      "volume": "401271",
      "turnover": "18157266.48",
      "trades": "1018"
    },
    {
      "date": "2024-10-11",
      "bid": "45.20",
      "ask": "45.30",
      "open": "44.95",
      "high": "45.60",
      "low": "44.85",
      "close": "45.20",
      "average": "45.1886",
      "volume": "217508",
      "turnover": "9829239.55",
      "trades": "766"
    },
    {
      "date": "2024-10-14",
      "bid": "44.35",
      "ask": "44.50",
      "open": "45.60",
      "high": "45.60",
      "low": "44.25",
      "close": "44.50",
      "average": "44.6234",
      "volume": "551828",
      "turnover": "24624221.9",
      "trades": "513"
    },
    {
      "date": "2024-10-15",
      "bid": "44.30",
      "ask": "44.45",
      "open": "44.55",
      "high": "45.50",
      "low": "44.10",
      "close": "44.50",
      "average": "44.6106",
      "volume": "354391",
      "turnover": "15818821.75",
      "trades": "1140"
    },
    {
      "date": "2024-10-16",
      "bid": "44.10",
      "ask": "44.25",
      "open": "44.40",
      "high": "44.85",
      "low": "43.70",
      "close": "44.15",
      "average": "44.3448",
      "volume": "433205",
      "turnover": "19210396.28",
      "trades": "1118"
    },
    {
      "date": "2024-10-17",
      "bid": "43.30",
      "ask": "43.40",
      "open": "44.15",
      "high": "44.15",
      "low": "43.25",
      "close": "43.25",
      "average": "43.6316",
      "volume": "178972",
      "turnover": "7808512.55",
      "trades": "530"
    },
    {
      "date": "2024-10-18",
      "bid": "42.80",
      "ask": "42.90",
      "open": "44.75",
      "high": "44.75",
      "low": "42.55",
      "close": "42.80",
      "average": "42.9094",
      "volume": "182989",
      "turnover": "7854325.7",
      "trades": "628"
    },
    {
      "date": "2024-10-21",
      "bid": "41.90",
      "ask": "42.00",
      "open": "42.70",
      "high": "43.00",
      "low": "41.75",
      "close": "41.75",
      "average": "42.3134",
      "volume": "273257",
      "turnover": "11544993.65",
      "trades": "667"
    },
    {
      "date": "2024-10-22",
      "bid": "41.65",
      "ask": "41.75",
      "open": "42.10",
      "high": "42.10",
      "low": "41.00",
      "close": "41.60",
      "average": "41.7658",
      "volume": "373348",
      "turnover": "15588790.31",
      "trades": "689"
    },
    {
      "date": "2024-10-23",
      "bid": "42.00",
      "ask": "42.15",
      "open": "41.35",
      "high": "42.60",
      "low": "41.20",
      "close": "42.10",
      "average": "42.0014",
      "volume": "627021",
      "turnover": "26342031.21",
      "trades": "909"
    },
    {
      "date": "2024-10-24",
      "bid": "45.20",
      "ask": "45.45",
      "open": "41.55",
      "high": "45.60",
      "low": "41.55",
      "close": "45.60",
      "average": "44.7537",
      "volume": "796249",
      "turnover": "35635456.75",
      "trades": "1097"
    },
    {
      "date": "2024-10-25",
      "bid": "45.35",
      "ask": "45.45",
      "open": "44.00",
      "high": "45.60",
      "low": "43.85",
      "close": "45.30",
      "average": "44.9618",
      "volume": "341305",
      "turnover": "15345322.55",
      "trades": "1077"
    },
    {
      "date": "2024-10-28",
      "bid": "45.55",
      "ask": "45.60",
      "open": "45.30",
      "high": "46.00",
      "low": "44.35",
      "close": "45.55",
      "average": "45.2757",
      "volume": "533152",
      "turnover": "24113961.98",
      "trades": "1083"
    },
    {
      "date": "2024-10-29",
      "bid": "45.35",
      "ask": "45.45",
      "open": "45.55",
      "high": "45.85",
      "low": "44.80",
      "close": "45.30",
      "average": "45.3376",
      "volume": "230841",
      "turnover": "10465755.68",
      "trades": "769"
    },
    {
      "date": "2024-10-30",
      "bid": "44.50",
      "ask": "44.60",
      "open": "44.90",
      "high": "45.50",
      "low": "44.30",
      "close": "44.40",
      "average": "44.5899",
      "volume": "296841",
      "turnover": "13236683.78",
      "trades": "832"
    },
    {
      "date": "2024-10-31",
      "bid": "43.90",
      "ask": "43.95",
      "open": "45.90",
      "high": "45.90",
      "low": "43.85",
      "close": "44.10",
      "average": "44.2454",
      "volume": "334074",
      "turnover": "14782232.71",
      "trades": "687"
    },
    {
      "date": "2024-11-01",
      "bid": "43.85",
      "ask": "44.05",
      "open": "43.90",
      "high": "44.40",
      "low": "43.85",
      "close": "43.95",
      "average": "44.00",
      "volume": "48237",
      "turnover": "2122429.75",
      "trades": "263"
    },
    {
      "date": "2024-11-04",
      "bid": "44.70",
      "ask": "44.80",
      "open": "44.05",
      "high": "45.20",
      "low": "43.90",
      "close": "44.65",
      "average": "44.7816",
      "volume": "280190",
      "turnover": "12547361.7",
      "trades": "783"
    },
    {
      "date": "2024-11-05",
      "bid": "43.95",
      "ask": "44.05",
      "open": "44.70",
      "high": "44.70",
      "low": "43.75",
      "close": "44.00",
      "average": "44.0611",
      "volume": "250109",
      "turnover": "11020073.55",
      "trades": "471"
    },
    {
      "date": "2024-11-06",
      "bid": "42.70",
      "ask": "42.80",
      "open": "43.90",
      "high": "44.70",
      "low": "42.65",
      "close": "42.65",
      "average": "43.6407",
      "volume": "358042",
      "turnover": "15636908.58",
      "trades": "1220"
    },
    {
      "date": "2024-11-07",
      "bid": "43.05",
      "ask": "43.15",
      "open": "43.00",
      "high": "43.40",
      "low": "42.10",
      "close": "42.95",
      "average": "42.9591",
      "volume": "266007",
      "turnover": "11422860.46",
      "trades": "885"
    },
    {
      "date": "2024-11-08",
      "bid": "43.20",
      "ask": "43.30",
      "open": "42.80",
      "high": "43.40",
      "low": "42.65",
      "close": "43.25",
      "average": "42.9801",
      "volume": "194197",
      "turnover": "8346817.53",
      "trades": "649"
    },
    {
      "date": "2024-11-11",
      "bid": "42.55",
      "ask": "42.65",
      "open": "43.30",
      "high": "43.80",
      "low": "42.50",
      "close": "42.50",
      "average": "42.9237",
      "volume": "223676",
      "turnover": "9617139.83",
      "trades": "816"
    },
    {
      "date": "2024-11-12",
      "bid": "41.80",
      "ask": "42.00",
      "open": "42.25",
      "high": "42.45",
      "low": "41.85",
      "close": "42.10",
      "average": "42.1144",
      "volume": "236734",
      "turnover": "9976686.8",
      "trades": "652"
    },
    {
      "date": "2024-11-13",
      "bid": "41.65",
      "ask": "41.85",
      "open": "41.80",
      "high": "42.60",
      "low": "41.10",
      "close": "42.00",
      "average": "41.8196",
      "volume": "2538374",
      "turnover": "104563443.3",
      "trades": "688"
    },
    {
      "date": "2024-11-14",
      "bid": "41.90",
      "ask": "42.00",
      "open": "42.00",
      "high": "42.15",
      "low": "41.20",
      "close": "41.90",
      "average": "41.741",
      "volume": "170371",
      "turnover": "7112071.86",
      "trades": "520"
    },
    {
      "date": "2024-11-15",
      "bid": "42.00",
      "ask": "42.20",
      "open": "41.20",
      "high": "42.30",
      "low": "41.00",
      "close": "42.30",
      "average": "41.9568",
      "volume": "458341",
      "turnover": "19229902.87",
      "trades": "1201"
    },
    {
      "date": "2024-11-18",
      "bid": "41.90",
      "ask": "42.05",
      "open": "42.15",
      "high": "42.50",
      "low": "40.45",
      "close": "42.00",
      "average": "41.8731",
      "volume": "376571",
      "turnover": "15764728.12",
      "trades": "1340"
    },
    {
      "date": "2024-11-19",
      "bid": "43.05",
      "ask": "43.20",
      "open": "42.50",
      "high": "43.85",
      "low": "41.50",
      "close": "43.15",
      "average": "42.6888",
      "volume": "1199455",
      "turnover": "51262884.52",
      "trades": "1264"
    },
    {
      "date": "2024-11-20",
      "bid": "42.50",
      "ask": "42.60",
      "open": "43.15",
      "high": "43.40",
      "low": "42.30",
      "close": "42.35",
      "average": "42.8345",
      "volume": "218114",
      "turnover": "9341909.49",
      "trades": "881"
    },
    {
      "date": "2024-11-21",
      "bid": "42.70",
      "ask": "42.80",
      "open": "43.35",
      "high": "43.35",
      "low": "42.50",
      "close": "42.85",
      "average": "42.639",
      "volume": "150940",
      "turnover": "6435934.9",
      "trades": "537"
    },
    {
      "date": "2024-11-22",
      "bid": "43.85",
      "ask": "44.00",
      "open": "42.00",
      "high": "44.10",
      "low": "42.00",
      "close": "44.00",
      "average": "43.9111",
      "volume": "416651",
      "turnover": "18295185.09",
      "trades": "506"
    },
    {
      "date": "2024-11-25",
      "bid": "44.60",
      "ask": "44.75",
      "open": "44.30",
      "high": "45.25",
      "low": "44.05",
      "close": "44.90",
      "average": "44.9393",
      "volume": "1375928",
      "turnover": "61826998.83",
      "trades": "883"
    },
    {
      "date": "2024-11-26",
      "bid": "43.45",
      "ask": "43.60",
      "open": "43.35",
      "high": "43.75",
      "low": "42.35",
      "close": "43.75",
      "average": "43.065",
      "volume": "1408141",
      "turnover": "60652070.4",
      "trades": "2614"
    },
    {
      "date": "2024-11-27",
      "bid": "44.15",
      "ask": "44.30",
      "open": "43.95",
      "high": "44.50",
      "low": "43.75",
      "close": "44.30",
      "average": "44.1832",
      "volume": "142384",
      "turnover": "6290973.95",
      "trades": "558"
    },
    {
      "date": "2024-11-28",
      "bid": "44.65",
      "ask": "44.75",
      "open": "44.15",
      "high": "45.00",
      "low": "44.15",
      "close": "44.60",
      "average": "44.7022",
      "volume": "177479",
      "turnover": "7933698.83",
      "trades": "472"
    },
    {
      "date": "2024-11-29",
      "bid": "44.60",
      "ask": "44.80",
      "open": "44.80",
      "high": "44.85",
      "low": "44.25",
      "close": "44.85",
      "average": "44.6132",
      "volume": "253057",
      "turnover": "11289676.5",
      "trades": "586"
    },
    {
      "date": "2024-12-02",
      "bid": "44.90",
      "ask": "45.05",
      "open": "44.70",
      "high": "45.70",
      "low": "44.25",
      "close": "45.00",
      "average": "44.6312",
      "volume": "1538151",
      "turnover": "68650935.4",
      "trades": "905"
    },
    {
      "date": "2024-12-03",
      "bid": "44.70",
      "ask": "44.85",
      "open": "45.00",
      "high": "45.55",
      "low": "44.50",
      "close": "44.60",
      "average": "45.0409",
      "volume": "797441",
      "turnover": "35917431.15",
      "trades": "786"
    },
    {
      "date": "2024-12-04",
      "bid": "42.60",
      "ask": "42.75",
      "open": "46.30",
      "high": "46.30",
      "low": "42.25",
      "close": "42.60",
      "average": "43.4739",
      "volume": "1199624",
      "turnover": "52152901.85",
      "trades": "1265"
    },
    {
      "date": "2024-12-05",
      "bid": "41.00",
      "ask": "41.05",
      "open": "42.50",
      "high": "42.65",
      "low": "40.65",
      "close": "41.15",
      "average": "41.6861",
      "volume": "1229839",
      "turnover": "51260018.85",
      "trades": "1550"
    },
    {
      "date": "2024-12-06",
      "bid": "42.00",
      "ask": "42.10",
      "open": "41.65",
      "high": "42.25",
      "low": "41.40",
      "close": "42.15",
      "average": "41.9907",
      "volume": "114194",
      "turnover": "4795101",
      "trades": "421"
    },
    {
      "date": "2024-12-09",
      "bid": "41.45",
      "ask": "41.55",
      "open": "42.20",
      "high": "42.50",
      "low": "41.40",
      "close": "41.40",
      "average": "41.7675",
      "volume": "163035",
      "turnover": "6809596.45",
      "trades": "748"
    },
    {
      "date": "2024-12-10",
      "bid": "40.80",
      "ask": "40.90",
      "open": "41.40",
      "high": "41.65",
      "low": "40.70",
      "close": "40.80",
      "average": "41.0332",
      "volume": "135088",
      "turnover": "5543140.6",
      "trades": "553"
    },
    {
      "date": "2024-12-11",
      "bid": "41.00",
      "ask": "41.10",
      "open": "40.80",
      "high": "41.20",
      "low": "40.20",
      "close": "40.95",
      "average": "40.6502",
      "volume": "198976",
      "turnover": "8089715.54",
      "trades": "659"
    },
    {
      "date": "2024-12-12",
      "bid": "40.90",
      "ask": "41.05",
      "open": "41.45",
      "high": "41.45",
      "low": "40.65",
      "close": "41.00",
      "average": "40.9744",
      "volume": "158462",
      "turnover": "6493056.7",
      "trades": "531"
    },
    {
      "date": "2024-12-13",
      "bid": "40.60",
      "ask": "40.75",
      "open": "41.05",
      "high": "41.35",
      "low": "40.55",
      "close": "40.55",
      "average": "40.9047",
      "volume": "121244",
      "turnover": "4959281.96",
      "trades": "538"
    },
    {
      "date": "2024-12-16",
      "bid": "40.90",
      "ask": "41.10",
      "open": "40.00",
      "high": "41.30",
      "low": "40.00",
      "close": "40.95",
      "average": "40.9257",
      "volume": "143756",
      "turnover": "5884117.4",
      "trades": "560"
    },
    {
      "date": "2024-12-17",
      "bid": "40.90",
      "ask": "41.10",
      "open": "40.50",
      "high": "41.65",
      "low": "40.50",
      "close": "41.00",
      "average": "41.152",
      "volume": "280747",
      "turnover": "11553469.72",
      "trades": "943"
    },
    {
      "date": "2024-12-18",
      "bid": "42.10",
      "ask": "42.30",
      "open": "41.65",
      "high": "42.40",
      "low": "41.00",
      "close": "42.20",
      "average": "42.0622",
      "volume": "418117",
      "turnover": "17586557.64",
      "trades": "1097"
    },
    {
      "date": "2024-12-19",
      "bid": "41.25",
      "ask": "41.40",
      "open": "42.20",
      "high": "42.70",
      "low": "41.00",
      "close": "41.25",
      "average": "41.5891",
      "volume": "886874",
      "turnover": "36887401.29",
      "trades": "1394"
    },
    {
      "date": "2024-12-20",
      "bid": "42.00",
      "ask": "42.20",
      "open": "41.20",
      "high": "42.60",
      "low": "40.00",
      "close": "42.10",
      "average": "41.4574",
      "volume": "1232254",
      "turnover": "51077365.78",
      "trades": "2072"
    },
    {
      "date": "2024-12-23",
      "bid": "40.90",
      "ask": "41.00",
      "open": "42.00",
      "high": "42.00",
      "low": "40.65",
      "close": "41.00",
      "average": "41.0575",
      "volume": "203627",
      "turnover": "8360196.31",
      "trades": "585"
    },
    {
      "date": "2024-12-27",
      "bid": "40.40",
      "ask": "40.55",
      "open": "41.05",
      "high": "41.25",
      "low": "40.15",
      "close": "40.15",
      "average": "40.4026",
      "volume": "219770",
      "turnover": "8879276.9",
      "trades": "641"
    },
    {
      "date": "2024-12-30",
      "bid": "39.75",
      "ask": "39.80",
      "open": "40.15",
      "high": "40.40",
      "low": "39.35",
      "close": "39.80",
      "average": "39.7566",
      "volume": "181695",
      "turnover": "7223578.28",
      "trades": "459"
    },
    {
      "date": "2025-01-02",
      "bid": "40.00",
      "ask": "40.15",
      "open": "40.35",
      "high": "40.35",
      "low": "39.70",
      "close": "40.20",
      "average": "40.0675",
      "volume": "113453",
      "turnover": "4545791.58",
      "trades": "413"
    },
    {
      "date": "2025-01-03",
      "bid": "39.40",
      "ask": "39.45",
      "open": "40.05",
      "high": "40.65",
      "low": "39.30",
      "close": "39.45",
      "average": "39.9265",
      "volume": "473090",
      "turnover": "18906352.85",
      "trades": "863"
    },
    {
      "date": "2025-01-07",
      "bid": "39.85",
      "ask": "39.95",
      "open": "40.00",
      "high": "41.55",
      "low": "39.80",
      "close": "39.80",
      "average": "40.4303",
      "volume": "324612",
      "turnover": "13138929.68",
      "trades": "1128"
    },
    {
      "date": "2025-01-08",
      "bid": "38.35",
      "ask": "38.40",
      "open": "40.00",
      "high": "40.00",
      "low": "38.25",
      "close": "38.25",
      "average": "39.2519",
      "volume": "291493",
      "turnover": "11439748.15",
      "trades": "755"
    },
    {
      "date": "2025-01-09",
      "bid": "36.90",
      "ask": "37.00",
      "open": "38.05",
      "high": "38.35",
      "low": "36.70",
      "close": "37.00",
      "average": "37.3383",
      "volume": "274442",
      "turnover": "10249526.89",
      "trades": "1035"
    },
    {
      "date": "2025-01-10",
      "bid": "37.00",
      "ask": "37.20",
      "open": "39.00",
      "high": "39.00",
      "low": "36.60",
      "close": "37.05",
      "average": "36.8703",
      "volume": "594033",
      "turnover": "21912360.5",
      "trades": "821"
    },
    {
      "date": "2025-01-13",
      "bid": "37.00",
      "ask": "37.15",
      "open": "37.30",
      "high": "37.65",
      "low": "36.75",
      "close": "37.35",
      "average": "37.1828",
      "volume": "189493",
      "turnover": "7045912.7",
      "trades": "521"
    },
    {
      "date": "2025-01-14",
      "bid": "38.10",
      "ask": "38.25",
      "open": "36.90",
      "high": "38.55",
      "low": "36.90",
      "close": "38.30",
      "average": "38.1162",
      "volume": "509101",
      "turnover": "19410870.52",
      "trades": "551"
    },
    {
      "date": "2025-01-15",
      "bid": "39.50",
      "ask": "39.60",
      "open": "38.25",
      "high": "39.65",
      "low": "38.25",
      "close": "39.65",
      "average": "39.1392",
      "volume": "1449989",
      "turnover": "57114179.88",
      "trades": "766"
    },
    {
      "date": "2025-01-16",
      "bid": "39.45",
      "ask": "39.50",
      "open": "39.95",
      "high": "39.95",
      "low": "38.95",
      "close": "39.70",
      "average": "39.5521",
      "volume": "131150",
      "turnover": "5187254.8",
      "trades": "512"
    },
    {
      "date": "2025-01-17",
      "bid": "39.95",
      "ask": "40.05",
      "open": "39.80",
      "high": "40.30",
      "low": "39.70",
      "close": "39.95",
      "average": "40.0692",
      "volume": "460939",
      "turnover": "18485420.19",
      "trades": "453"
    },
    {
      "date": "2025-01-20",
      "bid": "39.90",
      "ask": "40.00",
      "open": "40.05",
      "high": "40.20",
      "low": "39.40",
      "close": "39.85",
      "average": "39.8044",
      "volume": "267033",
      "turnover": "10629180.6",
      "trades": "316"
    },
    {
      "date": "2025-01-21",
      "bid": "40.35",
      "ask": "40.45",
      "open": "40.35",
      "high": "40.60",
      "low": "39.90",
      "close": "40.35",
      "average": "40.0276",
      "volume": "901974",
      "turnover": "36104148.54",
      "trades": "199"
    },
    {
      "date": "2025-01-22",
      "bid": "40.10",
      "ask": "40.20",
      "open": "40.65",
      "high": "41.40",
      "low": "40.00",
      "close": "40.00",
      "average": "40.9315",
      "volume": "190792",
      "turnover": "7813134.4",
      "trades": "277"
    },
    {
      "date": "2025-01-23",
      "bid": "38.70",
      "ask": "38.85",
      "open": "39.85",
      "high": "40.00",
      "low": "38.70",
      "close": "38.70",
      "average": "39.7777",
      "volume": "1177245",
      "turnover": "46824405.29",
      "trades": "488"
    },
    {
      "date": "2025-01-24",
      "bid": "39.60",
      "ask": "39.75",
      "open": "38.75",
      "high": "39.90",
      "low": "38.75",
      "close": "39.50",
      "average": "39.1485",
      "volume": "2169624",
      "turnover": "84951016.47",
      "trades": "539"
    },
    {
      "date": "2025-01-27",
      "bid": "40.10",
      "ask": "40.25",
      "open": "39.45",
      "high": "40.70",
      "low": "39.40",
      "close": "40.20",
      "average": "40.1794",
      "volume": "322602",
      "turnover": "12962215.96",
      "trades": "783"
    },
    {
      "date": "2025-01-28",
      "bid": "39.60",
      "ask": "39.70",
      "open": "40.25",
      "high": "40.60",
      "low": "39.55",
      "close": "39.70",
      "average": "39.8685",
      "volume": "112902",
      "turnover": "4501483.65",
      "trades": "409"
    },
    {
      "date": "2025-01-29",
      "bid": "39.50",
      "ask": "39.60",
      "open": "39.60",
      "high": "40.00",
      "low": "39.05",
      "close": "39.50",
      "average": "39.4081",
      "volume": "380213",
      "turnover": "14967074.82",
      "trades": "960"
    },
    {
      "date": "2025-01-30",
      "bid": "40.10",
      "ask": "40.30",
      "open": "40.60",
      "high": "40.60",
      "low": "39.60",
      "close": "40.35",
      "average": "39.9741",
      "volume": "712855",
      "turnover": "28495839.5",
      "trades": "405"
    },
    {
      "date": "2025-01-31",
      "bid": "40.60",
      "ask": "40.70",
      "open": "40.35",
      "high": "40.70",
      "low": "39.65",
      "close": "40.65",
      "average": "40.2581",
      "volume": "134479",
      "turnover": "5413874.45",
      "trades": "499"
    },
    {
      "date": "2025-02-03",
      "bid": "40.05",
      "ask": "40.15",
      "open": "38.00",
      "high": "40.20",
      "low": "38.00",
      "close": "40.00",
      "average": "39.8846",
      "volume": "119825",
      "turnover": "4779169.83",
      "trades": "480"
    },
    {
      "date": "2025-02-04",
      "bid": "39.55",
      "ask": "39.70",
      "open": "39.95",
      "high": "40.60",
      "low": "39.55",
      "close": "39.60",
      "average": "40.3456",
      "volume": "1045337",
      "turnover": "42174744.5",
      "trades": "300"
    },
    {
      "date": "2025-02-05",
      "bid": "39.70",
      "ask": "39.85",
      "open": "39.15",
      "high": "39.95",
      "low": "39.15",
      "close": "39.70",
      "average": "39.6779",
      "volume": "261588",
      "turnover": "10379259.55",
      "trades": "632"
    },
    {
      "date": "2025-02-06",
      "bid": "40.05",
      "ask": "40.20",
      "open": "39.70",
      "high": "40.55",
      "low": "39.15",
      "close": "40.15",
      "average": "39.9411",
      "volume": "260175",
      "turnover": "10402400.57",
      "trades": "911"
    },
    {
      "date": "2025-02-07",
      "bid": "39.60",
      "ask": "39.65",
      "open": "40.15",
      "high": "40.30",
      "low": "39.50",
      "close": "39.65",
      "average": "39.8476",
      "volume": "177468",
      "turnover": "7071259.45",
      "trades": "433"
    },
    {
      "date": "2025-02-10",
      "bid": "39.80",
      "ask": "39.90",
      "open": "39.95",
      "high": "40.20",
      "low": "39.75",
      "close": "39.95",
      "average": "39.9304",
      "volume": "176643",
      "turnover": "7053425.3",
      "trades": "433"
    },
    {
      "date": "2025-02-11",
      "bid": "39.00",
      "ask": "39.15",
      "open": "39.90",
      "high": "39.95",
      "low": "38.60",
      "close": "39.20",
      "average": "39.3761",
      "volume": "2498574",
      "turnover": "98385380.73",
      "trades": "539"
    },
    {
      "date": "2025-02-12",
      "bid": "39.45",
      "ask": "39.65",
      "open": "39.20",
      "high": "40.15",
      "low": "39.20",
      "close": "39.65",
      "average": "39.6405",
      "volume": "299825",
      "turnover": "11885206.9",
      "trades": "481"
    },
    {
      "date": "2025-02-13",
      "bid": "44.10",
      "ask": "44.55",
      "open": "41.00",
      "high": "45.80",
      "low": "40.70",
      "close": "44.35",
      "average": "44.2891",
      "volume": "2935061",
      "turnover": "129967882.2",
      "trades": "3293"
    },
    {
      "date": "2025-02-14",
      "bid": "45.70",
      "ask": "45.80",
      "open": "44.45",
      "high": "46.75",
      "low": "44.15",
      "close": "45.95",
      "average": "45.7336",
      "volume": "1497848",
      "turnover": "68258088.09",
      "trades": "1291"
    },
    {
      "date": "2025-02-17",
      "bid": "46.60",
      "ask": "46.75",
      "open": "46.80",
      "high": "46.90",
      "low": "45.70",
      "close": "46.90",
      "average": "46.2173",
      "volume": "589445",
      "turnover": "27242561.25",
      "trades": "972"
    },
    {
      "date": "2025-02-18",
      "bid": "46.65",
      "ask": "46.80",
      "open": "46.65",
      "high": "47.25",
      "low": "46.05",
      "close": "46.90",
      "average": "46.822",
      "volume": "556118",
      "turnover": "26038550.4",
      "trades": "1041"
    },
    {
      "date": "2025-02-19",
      "bid": "46.75",
      "ask": "46.85",
      "open": "46.90",
      "high": "47.30",
      "low": "46.30",
      "close": "47.00",
      "average": "46.7598",
      "volume": "558955",
      "turnover": "26135950.52",
      "trades": "1454"
    },
    {
      "date": "2025-02-20",
      "bid": "44.85",
      "ask": "44.95",
      "open": "46.45",
      "high": "46.70",
      "low": "44.85",
      "close": "44.85",
      "average": "45.4711",
      "volume": "260142",
      "turnover": "11828946.25",
      "trades": "738"
    },
    {
      "date": "2025-02-21",
      "bid": "43.40",
      "ask": "43.50",
      "open": "45.00",
      "high": "45.20",
      "low": "43.40",
      "close": "43.40",
      "average": "43.9393",
      "volume": "392688",
      "turnover": "17254454.45",
      "trades": "896"
    },
    {
      "date": "2025-02-24",
      "bid": "42.50",
      "ask": "42.65",
      "open": "43.40",
      "high": "43.40",
      "low": "42.30",
      "close": "42.65",
      "average": "42.8042",
      "volume": "163710",
      "turnover": "7008015.65",
      "trades": "641"
    },
    {
      "date": "2025-02-25",
      "bid": "41.85",
      "ask": "41.95",
      "open": "42.05",
      "high": "42.80",
      "low": "41.90",
      "close": "42.00",
      "average": "42.2137",
      "volume": "83559",
      "turnover": "3527336.15",
      "trades": "449"
    },
    {
      "date": "2025-02-26",
      "bid": "41.50",
      "ask": "41.60",
      "open": "41.65",
      "high": "42.10",
      "low": "41.35",
      "close": "41.35",
      "average": "41.601",
      "volume": "114565",
      "turnover": "4766796.98",
      "trades": "373"
    },
    {
      "date": "2025-02-27",
      "bid": "40.00",
      "ask": "40.25",
      "open": "41.60",
      "high": "41.60",
      "low": "39.60",
      "close": "39.90",
      "average": "40.3135",
      "volume": "250427",
      "turnover": "10100015.3",
      "trades": "963"
    },
    {
      "date": "2025-02-28",
      "bid": "40.05",
      "ask": "40.30",
      "open": "39.55",
      "high": "40.50",
      "low": "38.85",
      "close": "40.35",
      "average": "40.2112",
      "volume": "930727",
      "turnover": "37418819.47",
      "trades": "1453"
    },
    {
      "date": "2025-03-03",
      "bid": "39.45",
      "ask": "39.50",
      "open": "40.05",
      "high": "40.35",
      "low": "39.25",
      "close": "39.50",
      "average": "39.6033",
      "volume": "167977",
      "turnover": "6652376.23",
      "trades": "672"
    },
    {
      "date": "2025-03-04",
      "bid": "37.70",
      "ask": "37.85",
      "open": "39.00",
      "high": "39.25",
      "low": "37.75",
      "close": "37.85",
      "average": "38.4844",
      "volume": "263511",
      "turnover": "10140846.27",
      "trades": "429"
    },
    {
      "date": "2025-03-05",
      "bid": "36.85",
      "ask": "37.00",
      "open": "37.90",
      "high": "38.95",
      "low": "36.70",
      "close": "36.80",
      "average": "37.8686",
      "volume": "210405",
      "turnover": "7967748.05",
      "trades": "544"
    },
    {
      "date": "2025-03-06",
      "bid": "36.90",
      "ask": "37.00",
      "open": "37.55",
      "high": "37.55",
      "low": "35.70",
      "close": "36.85",
      "average": "36.5365",
      "volume": "450055",
      "turnover": "16441280.22",
      "trades": "1014"
    },
    {
      "date": "2025-03-07",
      "bid": "38.00",
      "ask": "38.25",
      "open": "36.50",
      "high": "38.25",
      "low": "36.45",
      "close": "38.25",
      "average": "37.5322",
      "volume": "272776",
      "turnover": "10230702.78",
      "trades": "767"
    },
    {
      "date": "2025-03-10",
      "bid": "38.10",
      "ask": "38.25",
      "open": "38.25",
      "high": "38.45",
      "low": "37.50",
      "close": "38.00",
      "average": "37.9591",
      "volume": "540847",
      "turnover": "20529785.18",
      "trades": "1458"
    },
    {
      "date": "2025-03-11",
      "bid": "35.65",
      "ask": "35.85",
      "open": "37.90",
      "high": "38.30",
      "low": "35.70",
      "close": "35.85",
      "average": "36.3042",
      "volume": "452087",
      "turnover": "16414802.76",
      "trades": "1050"
    },
    {
      "date": "2025-03-12",
      "bid": "37.25",
      "ask": "37.35",
      "open": "37.90",
      "high": "37.90",
      "low": "35.90",
      "close": "37.35",
      "average": "36.8537",
      "volume": "327967",
      "turnover": "12086724.6",
      "trades": "760"
    },
    {
      "date": "2025-03-13",
      "bid": "37.65",
      "ask": "37.80",
      "open": "37.40",
      "high": "37.85",
      "low": "36.70",
      "close": "37.70",
      "average": "37.3378",
      "volume": "482287",
      "turnover": "18007568.6",
      "trades": "1183"
    },
    {
      "date": "2025-03-14",
      "bid": "38.35",
      "ask": "38.50",
      "open": "37.85",
      "high": "38.85",
      "low": "37.70",
      "close": "38.25",
      "average": "38.2746",
      "volume": "410191",
      "turnover": "15699914.5",
      "trades": "991"
    },
    {
      "date": "2025-03-17",
      "bid": "39.40",
      "ask": "39.50",
      "open": "39.50",
      "high": "39.60",
      "low": "38.50",
      "close": "39.50",
      "average": "39.3212",
      "volume": "376932",
      "turnover": "14813772.18",
      "trades": "842"
    },
    {
      "date": "2025-03-18",
      "bid": "37.80",
      "ask": "37.90",
      "open": "39.55",
      "high": "40.15",
      "low": "37.80",
      "close": "37.90",
      "average": "39.4623",
      "volume": "429666",
      "turnover": "16955948.69",
      "trades": "504"
    },
    {
      "date": "2025-03-19",
      "bid": "38.70",
      "ask": "38.80",
      "open": "38.15",
      "high": "38.85",
      "low": "37.85",
      "close": "38.85",
      "average": "38.372",
      "volume": "109793",
      "turnover": "4213228.63",
      "trades": "353"
    },
    {
      "date": "2025-03-20",
      "bid": "39.85",
      "ask": "39.95",
      "open": "38.60",
      "high": "40.00",
      "low": "38.60",
      "close": "39.80",
      "average": "39.2313",
      "volume": "777487",
      "turnover": "30461247.08",
      "trades": "823"
    },
    {
      "date": "2025-03-21",
      "bid": "39.90",
      "ask": "40.00",
      "open": "39.80",
      "high": "40.05",
      "low": "39.10",
      "close": "40.05",
      "average": "39.725",
      "volume": "457942",
      "turnover": "18188717.55",
      "trades": "956"
    },
    {
      "date": "2025-03-24",
      "bid": "40.55",
      "ask": "40.95",
      "open": "40.05",
      "high": "40.45",
      "low": "39.65",
      "close": "40.35",
      "average": "40.0232",
      "volume": "174940",
      "turnover": "7000329.16",
      "trades": "396"
    },
    {
      "date": "2025-03-25",
      "bid": "40.40",
      "ask": "40.55",
      "open": "39.95",
      "high": "40.85",
      "low": "39.80",
      "close": "40.45",
      "average": "40.2806",
      "volume": "309927",
      "turnover": "12484092.8",
      "trades": "632"
    },
    {
      "date": "2025-03-26",
      "bid": "39.90",
      "ask": "40.05",
      "open": "40.55",
      "high": "40.65",
      "low": "39.70",
      "close": "39.90",
      "average": "40.2705",
      "volume": "590276",
      "turnover": "23770218.63",
      "trades": "730"
    },
    {
      "date": "2025-03-27",
      "bid": "40.50",
      "ask": "40.60",
      "open": "39.90",
      "high": "40.70",
      "low": "39.80",
      "close": "40.60",
      "average": "40.4613",
      "volume": "89687",
      "turnover": "3628850.05",
      "trades": "362"
    },
    {
      "date": "2025-03-28",
      "bid": "40.95",
      "ask": "41.45",
      "open": "40.00",
      "high": "41.40",
      "low": "39.75",
      "close": "41.40",
      "average": "40.4131",
      "volume": "900944",
      "turnover": "36418430.72",
      "trades": "978"
    },
    {
      "date": "2025-03-31",
      "bid": "42.00",
      "ask": "43.15",
      "open": "41.40",
      "high": "42.65",
      "low": "40.10",
      "close": "42.50",
      "average": "41.633",
      "volume": "505411",
      "turnover": "21041928.11",
      "trades": "951"
    },
    {
      "date": "2025-04-01",
      "bid": "44.55",
      "ask": "44.75",
      "open": "42.80",
      "high": "44.70",
      "low": "42.00",
      "close": "44.50",
      "average": "43.9593",
      "volume": "276948",
      "turnover": "12171141.25",
      "trades": "563"
    },
    {
      "date": "2025-04-02",
      "bid": "44.00",
      "ask": "44.05",
      "open": "44.50",
      "high": "44.50",
      "low": "42.90",
      "close": "44.10",
      "average": "43.5952",
      "volume": "523700",
      "turnover": "22817738.4",
      "trades": "831"
    },
    {
      "date": "2025-04-03",
      "bid": "41.00",
      "ask": "41.05",
      "open": "43.05",
      "high": "43.15",
      "low": "41.00",
      "close": "41.00",
      "average": "41.9169",
      "volume": "628536",
      "turnover": "26321426.27",
      "trades": "688"
    },
    {
      "date": "2025-04-04",
      "bid": "40.25",
      "ask": "40.55",
      "open": "41.05",
      "high": "41.85",
      "low": "39.60",
      "close": "40.15",
      "average": "40.5461",
      "volume": "563727",
      "turnover": "22856419.69",
      "trades": "1545"
    },
    {
      "date": "2025-04-07",
      "bid": "39.76",
      "ask": "40.00",
      "open": "35.00",
      "high": "41.94",
      "low": "34.70",
      "close": "39.60",
      "average": "39.2216",
      "volume": "1076361",
      "turnover": "42221071",
      "trades": "1158"
    },
    {
      "date": "2025-04-08",
      "bid": "40.40",
      "ask": "40.56",
      "open": "41.78",
      "high": "41.78",
      "low": "39.32",
      "close": "40.48",
      "average": "40.3455",
      "volume": "251108",
      "turnover": "10128769.88",
      "trades": "738"
    },
    {
      "date": "2025-04-09",
      "bid": "37.48",
      "ask": "37.78",
      "open": "39.98",
      "high": "39.98",
      "low": "37.48",
      "close": "37.60",
      "average": "38.059",
      "volume": "281696",
      "turnover": "10751185.92",
      "trades": "697"
    },
    {
      "date": "2025-04-10",
      "bid": "38.94",
      "ask": "39.20",
      "open": "40.10",
      "high": "40.74",
      "low": "38.10",
      "close": "39.02",
      "average": "39.7848",
      "volume": "704481",
      "turnover": "27961327.61",
      "trades": "1027"
    },
    {
      "date": "2025-04-11",
      "bid": "36.56",
      "ask": "36.76",
      "open": "39.02",
      "high": "39.10",
      "low": "36.02",
      "close": "36.68",
      "average": "36.9242",
      "volume": "369964",
      "turnover": "13661391.92",
      "trades": "802"
    },
    {
      "date": "2025-04-14",
      "bid": "37.40",
      "ask": "37.70",
      "open": "37.84",
      "high": "38.02",
      "low": "36.76",
      "close": "37.90",
      "average": "37.5088",
      "volume": "473452",
      "turnover": "17765333.36",
      "trades": "681"
    },
    {
      "date": "2025-04-15",
      "bid": "38.94",
      "ask": "39.12",
      "open": "38.12",
      "high": "39.22",
      "low": "37.50",
      "close": "39.06",
      "average": "38.516",
      "volume": "276481",
      "turnover": "10643987.14",
      "trades": "673"
    },
    {
      "date": "2025-04-16",
      "bid": "38.64",
      "ask": "38.72",
      "open": "39.06",
      "high": "39.06",
      "low": "38.14",
      "close": "38.60",
      "average": "38.5889",
      "volume": "219642",
      "turnover": "8475941.81",
      "trades": "446"
    },
    {
      "date": "2025-04-17",
      "bid": "37.52",
      "ask": "37.68",
      "open": "38.06",
      "high": "38.24",
      "low": "37.32",
      "close": "37.52",
      "average": "37.5964",
      "volume": "47557",
      "turnover": "1787973.51",
      "trades": "183"
    },
    {
      "date": "2025-04-22",
      "bid": "35.22",
      "ask": "35.28",
      "open": "37.50",
      "high": "37.50",
      "low": "34.30",
      "close": "35.42",
      "average": "35.3709",
      "volume": "1063532",
      "turnover": "37610151.13",
      "trades": "1576"
    },
    {
      "date": "2025-04-23",
      "bid": "37.56",
      "ask": "37.72",
      "open": "35.72",
      "high": "38.22",
      "low": "35.42",
      "close": "37.44",
      "average": "36.7914",
      "volume": "522719",
      "turnover": "19236046.84",
      "trades": "1292"
    },
    {
      "date": "2025-04-24",
      "bid": "37.58",
      "ask": "37.76",
      "open": "37.42",
      "high": "38.34",
      "low": "36.74",
      "close": "37.64",
      "average": "37.7022",
      "volume": "202800",
      "turnover": "7647861.93",
      "trades": "525"
    },
    {
      "date": "2025-04-25",
      "bid": "35.80",
      "ask": "36.00",
      "open": "37.14",
      "high": "37.88",
      "low": "35.76",
      "close": "35.94",
      "average": "36.3049",
      "volume": "137409",
      "turnover": "4990744.59",
      "trades": "475"
    },
    {
      "date": "2025-04-28",
      "bid": "36.12",
      "ask": "36.30",
      "open": "35.94",
      "high": "36.84",
      "low": "35.94",
      "close": "36.26",
      "average": "36.3445",
      "volume": "203103",
      "turnover": "7381677.62",
      "trades": "666"
    },
    {
      "date": "2025-04-29",
      "bid": "37.20",
      "ask": "37.40",
      "open": "37.02",
      "high": "38.08",
      "low": "35.08",
      "close": "37.48",
      "average": "36.9543",
      "volume": "451308",
      "turnover": "16679307.17",
      "trades": "1102"
    },
    {
      "date": "2025-04-30",
      "bid": "38.58",
      "ask": "38.70",
      "open": "38.20",
      "high": "38.96",
      "low": "37.14",
      "close": "38.96",
      "average": "38.5362",
      "volume": "94246",
      "turnover": "3631903.32",
      "trades": "339"
    },
    {
      "date": "2025-05-02",
      "bid": "38.44",
      "ask": "38.58",
      "open": "38.24",
      "high": "39.60",
      "low": "37.68",
      "close": "38.52",
      "average": "38.90",
      "volume": "245578",
      "turnover": "9549027.19",
      "trades": "552"
    },
    {
      "date": "2025-05-05",
      "bid": "38.32",
      "ask": "38.48",
      "open": "38.52",
      "high": "39.50",
      "low": "37.90",
      "close": "38.56",
      "average": "38.8516",
      "volume": "210084",
      "turnover": "8162132.44",
      "trades": "474"
    },
    {
      "date": "2025-05-06",
      "bid": "37.46",
      "ask": "37.58",
      "open": "38.54",
      "high": "38.54",
      "low": "37.42",
      "close": "37.42",
      "average": "37.6952",
      "volume": "260751",
      "turnover": "9828819.36",
      "trades": "415"
    },
    {
      "date": "2025-05-07",
      "bid": "37.74",
      "ask": "37.92",
      "open": "38.68",
      "high": "38.68",
      "low": "36.50",
      "close": "37.42",
      "average": "37.2867",
      "volume": "144225",
      "turnover": "5377712.14",
      "trades": "468"
    },
    {
      "date": "2025-05-08",
      "bid": "37.96",
      "ask": "38.04",
      "open": "38.08",
      "high": "38.12",
      "low": "37.54",
      "close": "38.04",
      "average": "37.9193",
      "volume": "81249",
      "turnover": "3080562.84",
      "trades": "303"
    },
    {
      "date": "2025-05-09",
      "bid": "39.30",
      "ask": "39.42",
      "open": "38.04",
      "high": "39.86",
      "low": "38.02",
      "close": "39.40",
      "average": "39.1563",
      "volume": "208991",
      "turnover": "8180343.15",
      "trades": "776"
    },
    {
      "date": "2025-05-12",
      "bid": "38.64",
      "ask": "38.96",
      "open": "39.60",
      "high": "40.00",
      "low": "38.22",
      "close": "38.76",
      "average": "39.0271",
      "volume": "178726",
      "turnover": "6974892.45",
      "trades": "447"
    },
    {
      "date": "2025-05-13",
      "bid": "37.62",
      "ask": "37.70",
      "open": "39.06",
      "high": "39.06",
      "low": "37.12",
      "close": "37.62",
      "average": "37.8938",
      "volume": "213824",
      "turnover": "8105083.3",
      "trades": "749"
    },
    {
      "date": "2025-05-14",
      "bid": "38.68",
      "ask": "38.78",
      "open": "37.70",
      "high": "39.10",
      "low": "37.50",
      "close": "38.66",
      "average": "38.6517",
      "volume": "433117",
      "turnover": "16740091.33",
      "trades": "660"
    },
    {
      "date": "2025-05-15",
      "bid": "39.22",
      "ask": "39.30",
      "open": "39.02",
      "high": "39.46",
      "low": "38.30",
      "close": "39.46",
      "average": "38.9224",
      "volume": "234277",
      "turnover": "9123805.35",
      "trades": "493"
    },
    {
      "date": "2025-05-16",
      "bid": "39.42",
      "ask": "39.66",
      "open": "39.86",
      "high": "40.00",
      "low": "39.18",
      "close": "39.88",
      "average": "39.7473",
      "volume": "156336",
      "turnover": "6213933.98",
      "trades": "429"
    },
    {
      "date": "2025-05-19",
      "bid": "40.54",
      "ask": "40.68",
      "open": "39.98",
      "high": "40.70",
      "low": "39.26",
      "close": "40.64",
      "average": "40.1295",
      "volume": "472748",
      "turnover": "18968074.01",
      "trades": "747"
    },
    {
      "date": "2025-05-20",
      "bid": "40.24",
      "ask": "40.30",
      "open": "40.64",
      "high": "41.40",
      "low": "39.66",
      "close": "40.52",
      "average": "40.511",
      "volume": "87535",
      "turnover": "3547190.46",
      "trades": "380"
    },
    {
      "date": "2025-05-21",
      "bid": "40.50",
      "ask": "40.62",
      "open": "40.48",
      "high": "40.96",
      "low": "39.72",
      "close": "40.60",
      "average": "40.378",
      "volume": "120222",
      "turnover": "4851184.3",
      "trades": "394"
    },
    {
      "date": "2025-05-22",
      "bid": "39.70",
      "ask": "39.86",
      "open": "39.30",
      "high": "40.52",
      "low": "39.30",
      "close": "40.00",
      "average": "39.9838",
      "volume": "86959",
      "turnover": "3476626.85",
      "trades": "323"
    },
    {
      "date": "2025-05-23",
      "bid": "38.84",
      "ask": "39.04",
      "open": "40.00",
      "high": "40.50",
      "low": "38.62",
      "close": "38.94",
      "average": "39.398",
      "volume": "76249",
      "turnover": "3014784.13",
      "trades": "415"
    },
    {
      "date": "2025-05-26",
      "bid": "42.48",
      "ask": "42.70",
      "open": "40.48",
      "high": "43.90",
      "low": "40.28",
      "close": "43.04",
      "average": "42.7468",
      "volume": "553734",
      "turnover": "23657666.54",
      "trades": "1511"
    },
    {
      "date": "2025-05-27",
      "bid": "41.70",
      "ask": "41.88",
      "open": "43.20",
      "high": "44.16",
      "low": "41.42",
      "close": "41.74",
      "average": "43.1259",
      "volume": "868879",
      "turnover": "37463802.24",
      "trades": "1142"
    },
    {
      "date": "2025-05-28",
      "bid": "42.48",
      "ask": "42.66",
      "open": "41.02",
      "high": "42.66",
      "low": "41.02",
      "close": "42.60",
      "average": "42.3589",
      "volume": "141534",
      "turnover": "5994984.67",
      "trades": "652"
    },
    {
      "date": "2025-05-30",
      "bid": "43.88",
      "ask": "44.16",
      "open": "42.66",
      "high": "46.00",
      "low": "42.16",
      "close": "46.00",
      "average": "45.1357",
      "volume": "3989699",
      "turnover": "179090572.48",
      "trades": "2486"
    },
    {
      "date": "2025-06-02",
      "bid": "44.64",
      "ask": "44.70",
      "open": "44.80",
      "high": "45.72",
      "low": "42.62",
      "close": "44.42",
      "average": "44.6245",
      "volume": "1311676",
      "turnover": "58560547.67",
      "trades": "2302"
    },
    {
      "date": "2025-06-03",
      "bid": "41.84",
      "ask": "42.02",
      "open": "44.42",
      "high": "45.40",
      "low": "41.62",
      "close": "42.10",
      "average": "43.3425",
      "volume": "1194888",
      "turnover": "51776360.89",
      "trades": "1413"
    },
    {
      "date": "2025-06-04",
      "bid": "42.80",
      "ask": "42.98",
      "open": "43.50",
      "high": "43.50",
      "low": "42.16",
      "close": "42.88",
      "average": "42.7316",
      "volume": "185681",
      "turnover": "7936150.34",
      "trades": "775"
    },
    {
      "date": "2025-06-05",
      "bid": "42.58",
      "ask": "42.92",
      "open": "43.62",
      "high": "43.62",
      "low": "42.50",
      "close": "42.70",
      "average": "42.7783",
      "volume": "177945",
      "turnover": "7613027.36",
      "trades": "701"
    },
    {
      "date": "2025-06-09",
      "bid": "43.54",
      "ask": "43.64",
      "open": "42.58",
      "high": "44.40",
      "low": "42.54",
      "close": "43.74",
      "average": "43.4787",
      "volume": "220688",
      "turnover": "9579649.89",
      "trades": "966"
    },
    {
      "date": "2025-06-10",
      "bid": "43.02",
      "ask": "43.20",
      "open": "43.58",
      "high": "45.32",
      "low": "43.00",
      "close": "43.84",
      "average": "44.1657",
      "volume": "538581",
      "turnover": "23825058.07",
      "trades": "1562"
    },
    {
      "date": "2025-06-11",
      "bid": "43.02",
      "ask": "43.24",
      "open": "45.24",
      "high": "45.24",
      "low": "42.82",
      "close": "43.34",
      "average": "43.2935",
      "volume": "304623",
      "turnover": "13187996.86",
      "trades": "889"
    },
    {
      "date": "2025-06-12",
      "bid": "41.36",
      "ask": "41.88",
      "open": "43.36",
      "high": "43.44",
      "low": "41.20",
      "close": "41.64",
      "average": "41.9271",
      "volume": "406782",
      "turnover": "17066869.79",
      "trades": "1148"
    },
    {
      "date": "2025-06-13",
      "bid": "40.22",
      "ask": "40.34",
      "open": "41.36",
      "high": "42.10",
      "low": "39.40",
      "close": "39.40",
      "average": "39.7307",
      "volume": "3497106",
      "turnover": "139697154.43",
      "trades": "1565"
    },
    {
      "date": "2025-06-16",
      "bid": "40.04",
      "ask": "40.26",
      "open": "39.40",
      "high": "41.00",
      "low": "39.38",
      "close": "40.30",
      "average": "40.2303",
      "volume": "370329",
      "turnover": "14898951.77",
      "trades": "1232"
    },
    {
      "date": "2025-06-17",
      "bid": "40.42",
      "ask": "40.54",
      "open": "40.70",
      "high": "41.14",
      "low": "39.36",
      "close": "40.42",
      "average": "40.0947",
      "volume": "407884",
      "turnover": "16356913.07",
      "trades": "1148"
    },
    {
      "date": "2025-06-18",
      "bid": "40.02",
      "ask": "40.10",
      "open": "41.00",
      "high": "41.00",
      "low": "39.34",
      "close": "40.04",
      "average": "39.9341",
      "volume": "327492",
      "turnover": "13077211.88",
      "trades": "885"
    },
    {
      "date": "2025-06-19",
      "bid": "40.32",
      "ask": "40.44",
      "open": "39.72",
      "high": "40.80",
      "low": "39.70",
      "close": "40.38",
      "average": "40.3618",
      "volume": "182686",
      "turnover": "7373487.77",
      "trades": "461"
    },
    {
      "date": "2025-06-23",
      "bid": "40.76",
      "ask": "40.86",
      "open": "39.46",
      "high": "41.14",
      "low": "39.46",
      "close": "41.00",
      "average": "40.7073",
      "volume": "169647",
      "turnover": "6903266.61",
      "trades": "671"
    },
    {
      "date": "2025-06-24",
      "bid": "41.78",
      "ask": "42.08",
      "open": "41.98",
      "high": "42.30",
      "low": "41.22",
      "close": "41.88",
      "average": "41.8883",
      "volume": "459560",
      "turnover": "19250602.6",
      "trades": "846"
    },
    {
      "date": "2025-06-25",
      "bid": "40.26",
      "ask": "40.42",
      "open": "42.48",
      "high": "42.48",
      "low": "40.04",
      "close": "40.26",
      "average": "40.6354",
      "volume": "309063",
      "turnover": "12568499.1",
      "trades": "1820"
    },
    {
      "date": "2025-06-26",
      "bid": "39.28",
      "ask": "39.46",
      "open": "40.52",
      "high": "40.58",
      "low": "39.22",
      "close": "39.30",
      "average": "39.7873",
      "volume": "250969",
      "turnover": "9985938.81",
      "trades": "903"
    },
    {
      "date": "2025-06-27",
      "bid": "39.24",
      "ask": "39.40",
      "open": "39.22",
      "high": "40.08",
      "low": "39.02",
      "close": "39.52",
      "average": "39.4708",
      "volume": "303730",
      "turnover": "11991559.43",
      "trades": "682"
    },
    {
      "date": "2025-06-30",
      "bid": "39.94",
      "ask": "40.18",
      "open": "39.46",
      "high": "40.66",
      "low": "38.82",
      "close": "40.00",
      "average": "39.7812",
      "volume": "1067953",
      "turnover": "41363688.29",
      "trades": "624"
    },
    {
      "date": "2025-07-01",
      "bid": "39.86",
      "ask": "40.08",
      "open": "40.08",
      "high": "40.80",
      "low": "39.70",
      "close": "39.88",
      "average": "40.0428",
      "volume": "107146",
      "turnover": "4290375.83",
      "trades": "317"
    },
    {
      "date": "2025-07-02",
      "bid": "40.86",
      "ask": "41.02",
      "open": "39.90",
      "high": "41.08",
      "low": "39.60",
      "close": "41.02",
      "average": "40.6832",
      "volume": "190005",
      "turnover": "7727657.46",
      "trades": "493"
    },
    {
      "date": "2025-07-03",
      "bid": "41.84",
      "ask": "42.00",
      "open": "41.00",
      "high": "42.42",
      "low": "40.94",
      "close": "42.00",
      "average": "41.9297",
      "volume": "210508",
      "turnover": "8826478.8",
      "trades": "669"
    },
    {
      "date": "2025-07-04",
      "bid": "41.92",
      "ask": "42.00",
      "open": "41.98",
      "high": "42.66",
      "low": "41.56",
      "close": "41.80",
      "average": "42.0198",
      "volume": "215615",
      "turnover": "9060394.22",
      "trades": "501"
    },
    {
      "date": "2025-07-07",
      "bid": "41.82",
      "ask": "41.90",
      "open": "41.84",
      "high": "42.00",
      "low": "41.50",
      "close": "41.76",
      "average": "41.8473",
      "volume": "135576",
      "turnover": "5673514.01",
      "trades": "534"
    },
    {
      "date": "2025-07-08",
      "bid": "42.44",
      "ask": "42.68",
      "open": "41.78",
      "high": "42.80",
      "low": "41.72",
      "close": "42.54",
      "average": "42.0612",
      "volume": "506861",
      "turnover": "21318933.78",
      "trades": "1022"
    },
    {
      "date": "2025-07-09",
      "bid": "42.20",
      "ask": "42.40",
      "open": "42.70",
      "high": "42.72",
      "low": "42.00",
      "close": "42.20",
      "average": "42.3389",
      "volume": "125227",
      "turnover": "5302093.16",
      "trades": "737"
    },
    {
      "date": "2025-07-10",
      "bid": "42.50",
      "ask": "42.66",
      "open": "42.20",
      "high": "42.92",
      "low": "41.96",
      "close": "42.78",
      "average": "42.5862",
      "volume": "137355",
      "turnover": "5849037.65",
      "trades": "459"
    },
    {
      "date": "2025-07-11",
      "bid": "41.70",
      "ask": "42.10",
      "open": "42.00",
      "high": "42.64",
      "low": "41.76",
      "close": "41.76",
      "average": "42.0191",
      "volume": "151108",
      "turnover": "6350083.03",
      "trades": "563"
    },
    {
      "date": "2025-07-14",
      "bid": "41.84",
      "ask": "42.24",
      "open": "41.76",
      "high": "42.38",
      "low": "41.70",
      "close": "42.30",
      "average": "42.1457",
      "volume": "190930",
      "turnover": "8046732.37",
      "trades": "605"
    },
    {
      "date": "2025-07-15",
      "bid": "42.90",
      "ask": "43.22",
      "open": "42.48",
      "high": "43.58",
      "low": "41.86",
      "close": "42.84",
      "average": "42.7419",
      "volume": "141671",
      "turnover": "6055981.01",
      "trades": "414"
    },
    {
      "date": "2025-07-16",
      "bid": "42.72",
      "ask": "43.20",
      "open": "42.90",
      "high": "43.44",
      "low": "42.60",
      "close": "43.36",
      "average": "43.1991",
      "volume": "128967",
      "turnover": "5571140.27",
      "trades": "519"
    },
    {
      "date": "2025-07-17",
      "bid": "42.60",
      "ask": "42.76",
      "open": "43.40",
      "high": "43.50",
      "low": "42.46",
      "close": "43.20",
      "average": "43.2598",
      "volume": "249543",
      "turnover": "10795091.1",
      "trades": "748"
    },
    {
      "date": "2025-07-18",
      "bid": "37.14",
      "ask": "37.56",
      "open": "41.80",
      "high": "41.80",
      "low": "34.40",
      "close": "37.24",
      "average": "36.2254",
      "volume": "4137983",
      "turnover": "150152669.44",
      "trades": "4326"
    },
    {
      "date": "2025-07-21",
      "bid": "36.04",
      "ask": "36.22",
      "open": "36.10",
      "high": "37.50",
      "low": "34.40",
      "close": "35.66",
      "average": "35.7328",
      "volume": "817857",
      "turnover": "29208203.63",
      "trades": "2672"
    },
    {
      "date": "2025-07-22",
      "bid": "35.22",
      "ask": "35.30",
      "open": "35.86",
      "high": "36.20",
      "low": "34.60",
      "close": "35.12",
      "average": "35.0503",
      "volume": "809862",
      "turnover": "28381023.17",
      "trades": "1918"
    },
    {
      "date": "2025-07-23",
      "bid": "37.40",
      "ask": "37.62",
      "open": "35.24",
      "high": "37.74",
      "low": "34.20",
      "close": "37.50",
      "average": "36.0937",
      "volume": "1312360",
      "turnover": "47445587.79",
      "trades": "1883"
    },
    {
      "date": "2025-07-24",
      "bid": "35.74",
      "ask": "35.86",
      "open": "37.62",
      "high": "37.80",
      "low": "35.64",
      "close": "35.94",
      "average": "36.2704",
      "volume": "473443",
      "turnover": "17167095.17",
      "trades": "1679"
    },
    {
      "date": "2025-07-25",
      "bid": "36.74",
      "ask": "36.98",
      "open": "36.28",
      "high": "37.32",
      "low": "36.16",
      "close": "36.70",
      "average": "36.6304",
      "volume": "506937",
      "turnover": "18568752.45",
      "trades": "1481"
    },
    {
      "date": "2025-07-28",
      "bid": "36.28",
      "ask": "36.50",
      "open": "37.00",
      "high": "37.62",
      "low": "36.00",
      "close": "36.26",
      "average": "36.4145",
      "volume": "331803",
      "turnover": "12082251.89",
      "trades": "882"
    },
    {
      "date": "2025-07-29",
      "bid": "34.34",
      "ask": "34.40",
      "open": "36.28",
      "high": "36.40",
      "low": "34.00",
      "close": "34.00",
      "average": "34.7593",
      "volume": "728018",
      "turnover": "25305606.4",
      "trades": "1776"
    },
    {
      "date": "2025-07-30",
      "bid": "33.92",
      "ask": "33.96",
      "open": "34.36",
      "high": "34.36",
      "low": "33.60",
      "close": "33.72",
      "average": "33.8947",
      "volume": "496502",
      "turnover": "16837399.43",
      "trades": "1327"
    },
    {
      "date": "2025-07-31",
      "bid": "33.44",
      "ask": "33.54",
      "open": "34.02",
      "high": "34.76",
      "low": "32.52",
      "close": "33.42",
      "average": "33.4258",
      "volume": "589035",
      "turnover": "19687036.57",
      "trades": "1374"
    },
    {
      "date": "2025-08-01",
      "bid": "33.10",
      "ask": "33.22",
      "open": "33.00",
      "high": "33.70",
      "low": "32.90",
      "close": "33.30",
      "average": "33.2602",
      "volume": "595827",
      "turnover": "19814045.21",
      "trades": "1991"
    },
    {
      "date": "2025-08-04",
      "bid": "32.58",
      "ask": "32.66",
      "open": "33.10",
      "high": "33.46",
      "low": "32.30",
      "close": "32.64",
      "average": "32.733",
      "volume": "1326147",
      "turnover": "43416321.74",
      "trades": "1966"
    },
    {
      "date": "2025-08-05",
      "bid": "32.64",
      "ask": "32.68",
      "open": "32.72",
      "high": "32.90",
      "low": "31.38",
      "close": "32.58",
      "average": "32.1006",
      "volume": "1346875",
      "turnover": "43261311.83",
      "trades": "2134"
    },
    {
      "date": "2025-08-06",
      "bid": "31.70",
      "ask": "31.76",
      "open": "32.66",
      "high": "32.66",
      "low": "31.38",
      "close": "31.50",
      "average": "31.7976",
      "volume": "859437",
      "turnover": "27330498.92",
      "trades": "1725"
    },
    {
      "date": "2025-08-07",
      "bid": "32.34",
      "ask": "32.46",
      "open": "31.50",
      "high": "32.50",
      "low": "31.50",
      "close": "32.44",
      "average": "32.0383",
      "volume": "1047589",
      "turnover": "33563894.63",
      "trades": "1218"
    },
    {
      "date": "2025-08-08",
      "bid": "31.96",
      "ask": "32.04",
      "open": "32.50",
      "high": "32.90",
      "low": "31.74",
      "close": "31.80",
      "average": "32.1437",
      "volume": "374218",
      "turnover": "12032194.64",
      "trades": "1125"
    },
    {
      "date": "2025-08-11",
      "bid": "31.74",
      "ask": "31.86",
      "open": "31.90",
      "high": "32.16",
      "low": "31.44",
      "close": "31.88",
      "average": "31.7935",
      "volume": "464662",
      "turnover": "14771562.34",
      "trades": "1853"
    },
    {
      "date": "2025-08-12",
      "bid": "31.70",
      "ask": "31.72",
      "open": "32.08",
      "high": "32.44",
      "low": "31.28",
      "close": "31.66",
      "average": "31.7491",
      "volume": "535839",
      "turnover": "17015509.86",
      "trades": "1374"
    },
    {
      "date": "2025-08-13",
      "bid": "31.62",
      "ask": "31.74",
      "open": "31.74",
      "high": "32.04",
      "low": "31.42",
      "close": "31.50",
      "average": "31.5935",
      "volume": "359521",
      "turnover": "11358567.01",
      "trades": "860"
    },
    {
      "date": "2025-08-14",
      "bid": "30.82",
      "ask": "30.88",
      "open": "31.50",
      "high": "31.58",
      "low": "30.76",
      "close": "30.80",
      "average": "30.9983",
      "volume": "318880",
      "turnover": "9885051.47",
      "trades": "973"
    },
    {
      "date": "2025-08-15",
      "bid": "31.00",
      "ask": "31.06",
      "open": "30.82",
      "high": "31.08",
      "low": "30.54",
      "close": "31.08",
      "average": "30.9028",
      "volume": "1149389",
      "turnover": "35437306.36",
      "trades": "987"
    },
    {
      "date": "2025-08-18",
      "bid": "31.30",
      "ask": "31.40",
      "open": "31.28",
      "high": "31.92",
      "low": "31.02",
      "close": "31.36",
      "average": "31.4271",
      "volume": "335763",
      "turnover": "10556351.02",
      "trades": "1008"
    },
    {
      "date": "2025-08-19",
      "bid": "31.36",
      "ask": "31.44",
      "open": "31.70",
      "high": "31.70",
      "low": "30.82",
      "close": "31.40",
      "average": "31.218",
      "volume": "560347",
      "turnover": "17494675.38",
      "trades": "1263"
    },
    {
      "date": "2025-08-20",
      "bid": "32.10",
      "ask": "32.18",
      "open": "31.40",
      "high": "32.34",
      "low": "31.02",
      "close": "32.08",
      "average": "31.9915",
      "volume": "318094",
      "turnover": "10175497.1",
      "trades": "815"
    },
    {
      "date": "2025-08-21",
      "bid": "32.14",
      "ask": "32.20",
      "open": "32.20",
      "high": "32.30",
      "low": "31.70",
      "close": "32.20",
      "average": "32.0946",
      "volume": "272884",
      "turnover": "8757608.16",
      "trades": "922"
    },
    {
      "date": "2025-08-22",
      "bid": "32.24",
      "ask": "32.28",
      "open": "32.32",
      "high": "32.52",
      "low": "31.90",
      "close": "32.32",
      "average": "32.1156",
      "volume": "404958",
      "turnover": "13007884.52",
      "trades": "826"
    },
    {
      "date": "2025-08-25",
      "bid": "32.84",
      "ask": "32.88",
      "open": "32.42",
      "high": "33.00",
      "low": "32.08",
      "close": "32.76",
      "average": "32.7335",
      "volume": "266287",
      "turnover": "8713211.32",
      "trades": "698"
    },
    {
      "date": "2025-08-26",
      "bid": "32.66",
      "ask": "32.72",
      "open": "33.14",
      "high": "33.14",
      "low": "32.64",
      "close": "32.74",
      "average": "32.7677",
      "volume": "534023",
      "turnover": "17498301.84",
      "trades": "734"
    },
    {
      "date": "2025-08-27",
      "bid": "32.58",
      "ask": "32.64",
      "open": "32.74",
      "high": "32.92",
      "low": "32.48",
      "close": "32.60",
      "average": "32.6204",
      "volume": "313316",
      "turnover": "10219844.34",
      "trades": "579"
    },
    {
      "date": "2025-08-28",
      "bid": "31.54",
      "ask": "31.88",
      "open": "32.62",
      "high": "32.94",
      "low": "31.56",
      "close": "31.56",
      "average": "31.9402",
      "volume": "520616",
      "turnover": "16629733.93",
      "trades": "1867"
    },
    {
      "date": "2025-08-29",
      "bid": "31.16",
      "ask": "31.34",
      "open": "31.54",
      "high": "31.90",
      "low": "31.08",
      "close": "31.08",
      "average": "31.3061",
      "volume": "258438",
      "turnover": "8093272.07",
      "trades": "572"
    },
    {
      "date": "2025-09-01",
      "bid": "31.80",
      "ask": "31.94",
      "open": "31.40",
      "high": "32.24",
      "low": "31.40",
      "close": "31.62",
      "average": "31.722",
      "volume": "259240",
      "turnover": "8225156.05",
      "trades": "900"
    },
    {
      "date": "2025-09-02",
      "bid": "30.32",
      "ask": "30.36",
      "open": "31.78",
      "high": "31.78",
      "low": "30.08",
      "close": "30.08",
      "average": "30.5674",
      "volume": "337890",
      "turnover": "10329063.78",
      "trades": "1234"
    },
    {
      "date": "2025-09-03",
      "bid": "30.08",
      "ask": "30.20",
      "open": "30.28",
      "high": "30.88",
      "low": "30.00",
      "close": "30.24",
      "average": "30.3648",
      "volume": "376896",
      "turnover": "11443194.75",
      "trades": "834"
    },
    {
      "date": "2025-09-04",
      "bid": "30.40",
      "ask": "30.48",
      "open": "30.14",
      "high": "30.82",
      "low": "30.14",
      "close": "30.28",
      "average": "30.3677",
      "volume": "245603",
      "turnover": "7459356.73",
      "trades": "669"
    },
    {
      "date": "2025-09-05",
      "bid": "30.36",
      "ask": "30.40",
      "open": "30.56",
      "high": "30.80",
      "low": "30.10",
      "close": "30.42",
      "average": "30.3966",
      "volume": "194490",
      "turnover": "5912502.22",
      "trades": "596"
    },
    {
      "date": "2025-09-08",
      "bid": "31.00",
      "ask": "31.04",
      "open": "30.54",
      "high": "31.30",
      "low": "30.40",
      "close": "30.96",
      "average": "30.9119",
      "volume": "227139",
      "turnover": "7020005.3",
      "trades": "672"
    },
    {
      "date": "2025-09-09",
      "bid": "31.00",
      "ask": "31.14",
      "open": "30.96",
      "high": "31.50",
      "low": "30.74",
      "close": "31.14",
      "average": "31.1428",
      "volume": "204353",
      "turnover": "6363736.25",
      "trades": "764"
    },
    {
      "date": "2025-09-10",
      "bid": "30.84",
      "ask": "30.90",
      "open": "31.16",
      "high": "31.58",
      "low": "30.50",
      "close": "30.90",
      "average": "30.9787",
      "volume": "234024",
      "turnover": "7250811.39",
      "trades": "652"
    },
    {
      "date": "2025-09-11",
      "bid": "31.14",
      "ask": "31.20",
      "open": "30.84",
      "high": "31.38",
      "low": "30.80",
      "close": "31.16",
      "average": "31.1557",
      "volume": "162933",
      "turnover": "5076426.92",
      "trades": "664"
    },
    {
      "date": "2025-09-12",
      "bid": "31.46",
      "ask": "31.50",
      "open": "31.66",
      "high": "31.96",
      "low": "31.10",
      "close": "31.36",
      "average": "31.4681",
      "volume": "202322",
      "turnover": "6366429.59",
      "trades": "790"
    },
    {
      "date": "2025-09-15",
      "bid": "30.82",
      "ask": "31.04",
      "open": "31.50",
      "high": "31.88",
      "low": "30.80",
      "close": "30.80",
      "average": "31.1552",
      "volume": "250177",
      "turnover": "7803041.43",
      "trades": "764"
    },
    {
      "date": "2025-09-16",
      "bid": "30.80",
      "ask": "30.92",
      "open": "31.04",
      "high": "31.22",
      "low": "30.72",
      "close": "30.76",
      "average": "30.8473",
      "volume": "230464",
      "turnover": "7113445.09",
      "trades": "601"
    },
    {
      "date": "2025-09-17",
      "bid": "30.02",
      "ask": "30.16",
      "open": "30.98",
      "high": "30.98",
      "low": "30.02",
      "close": "30.18",
      "average": "30.3637",
      "volume": "331589",
      "turnover": "10073291.36",
      "trades": "938"
    },
    {
      "date": "2025-09-18",
      "bid": "30.20",
      "ask": "30.24",
      "open": "31.18",
      "high": "31.40",
      "low": "30.20",
      "close": "30.50",
      "average": "30.7674",
      "volume": "7173961",
      "turnover": "217648874.6",
      "trades": "1327"
    },
    {
      "date": "2025-09-19",
      "bid": "30.16",
      "ask": "30.30",
      "open": "30.74",
      "high": "30.90",
      "low": "29.72",
      "close": "30.30",
      "average": "30.3069",
      "volume": "7080278",
      "turnover": "214576496.73",
      "trades": "2020"
    },
    {
      "date": "2025-09-22",
      "bid": "30.14",
      "ask": "30.22",
      "open": "30.34",
      "high": "30.80",
      "low": "30.04",
      "close": "30.30",
      "average": "30.3705",
      "volume": "291760",
      "turnover": "8860857.38",
      "trades": "615"
    },
    {
      "date": "2025-09-23",
      "bid": "29.44",
      "ask": "29.48",
      "open": "30.50",
      "high": "30.50",
      "low": "29.30",
      "close": "29.48",
      "average": "29.7628",
      "volume": "449506",
      "turnover": "13380079.18",
      "trades": "1015"
    },
    {
      "date": "2025-09-24",
      "bid": "30.16",
      "ask": "30.32",
      "open": "29.12",
      "high": "30.44",
      "low": "29.12",
      "close": "30.12",
      "average": "30.0328",
      "volume": "334500",
      "turnover": "10045387.61",
      "trades": "924"
    },
    {
      "date": "2025-09-25",
      "bid": "28.88",
      "ask": "28.94",
      "open": "29.98",
      "high": "30.06",
      "low": "28.86",
      "close": "28.94",
      "average": "29.0974",
      "volume": "597065",
      "turnover": "17376686",
      "trades": "738"
    },
    {
      "date": "2025-09-26",
      "bid": "28.90",
      "ask": "28.98",
      "open": "28.98",
      "high": "29.02",
      "low": "28.50",
      "close": "28.88",
      "average": "28.8092",
      "volume": "314860",
      "turnover": "9069989.01",
      "trades": "843"
    },
    {
      "date": "2025-09-29",
      "bid": "28.50",
      "ask": "28.66",
      "open": "28.90",
      "high": "29.36",
      "low": "28.20",
      "close": "28.54",
      "average": "28.7094",
      "volume": "172260",
      "turnover": "4943843.2",
      "trades": "638"
    },
    {
      "date": "2025-09-30",
      "bid": "28.46",
      "ask": "28.56",
      "open": "28.60",
      "high": "28.78",
      "low": "27.96",
      "close": "28.48",
      "average": "28.341",
      "volume": "465286",
      "turnover": "13185813.6",
      "trades": "1106"
    },
    {
      "date": "2025-10-01",
      "bid": "28.16",
      "ask": "28.30",
      "open": "28.52",
      "high": "28.94",
      "low": "28.10",
      "close": "28.10",
      "average": "28.2952",
      "volume": "263146",
      "turnover": "7446947.65",
      "trades": "733"
    },
    {
      "date": "2025-10-02",
      "bid": "28.40",
      "ask": "28.48",
      "open": "28.50",
      "high": "28.92",
      "low": "28.20",
      "close": "28.48",
      "average": "28.5914",
      "volume": "296863",
      "turnover": "8488642.33",
      "trades": "1062"
    },
    {
      "date": "2025-10-03",
      "bid": "28.54",
      "ask": "28.60",
      "open": "28.78",
      "high": "28.90",
      "low": "28.16",
      "close": "28.60",
      "average": "28.5499",
      "volume": "233173",
      "turnover": "6657575.04",
      "trades": "646"
    },
    {
      "date": "2025-10-06",
      "bid": "28.64",
      "ask": "28.78",
      "open": "28.54",
      "high": "28.92",
      "low": "28.28",
      "close": "28.64",
      "average": "28.6408",
      "volume": "867384",
      "turnover": "24842363.31",
      "trades": "793"
    },
    {
      "date": "2025-10-07",
      "bid": "27.94",
      "ask": "28.02",
      "open": "28.48",
      "high": "28.78",
      "low": "27.94",
      "close": "27.94",
      "average": "28.263",
      "volume": "349658",
      "turnover": "9882347.94",
      "trades": "990"
    },
    {
      "date": "2025-10-08",
      "bid": "28.70",
      "ask": "28.86",
      "open": "28.00",
      "high": "28.90",
      "low": "27.80",
      "close": "28.66",
      "average": "28.3321",
      "volume": "335309",
      "turnover": "9491820.06",
      "trades": "720"
    },
    {
      "date": "2025-10-09",
      "bid": "28.50",
      "ask": "28.62",
      "open": "28.66",
      "high": "28.78",
      "low": "28.10",
      "close": "28.62",
      "average": "28.5226",
      "volume": "192783",
      "turnover": "5498974.4",
      "trades": "546"
    },
    {
      "date": "2025-10-10",
      "bid": "28.00",
      "ask": "28.22",
      "open": "28.62",
      "high": "28.96",
      "low": "28.02",
      "close": "28.02",
      "average": "28.6823",
      "volume": "758773",
      "turnover": "21763121.51",
      "trades": "554"
    },
    {
      "date": "2025-10-13",
      "bid": "28.36",
      "ask": "28.50",
      "open": "28.90",
      "high": "28.90",
      "low": "28.02",
      "close": "28.40",
      "average": "28.3221",
      "volume": "150967",
      "turnover": "4275639.22",
      "trades": "507"
    },
    {
      "date": "2025-10-14",
      "bid": "28.64",
      "ask": "28.78",
      "open": "29.02",
      "high": "29.22",
      "low": "28.02",
      "close": "28.56",
      "average": "28.6745",
      "volume": "287455",
      "turnover": "8245306.24",
      "trades": "698"
    },
    {
      "date": "2025-10-15",
      "bid": "29.26",
      "ask": "29.32",
      "open": "28.54",
      "high": "29.64",
      "low": "28.54",
      "close": "29.24",
      "average": "29.1719",
      "volume": "321131",
      "turnover": "9368400.77",
      "trades": "912"
    },
    {
      "date": "2025-10-16",
      "bid": "29.22",
      "ask": "29.34",
      "open": "29.72",
      "high": "29.80",
      "low": "29.20",
      "close": "29.24",
      "average": "29.3722",
      "volume": "217905",
      "turnover": "6403208.57",
      "trades": "525"
    },
    {
      "date": "2025-10-17",
      "bid": "29.24",
      "ask": "29.34",
      "open": "29.22",
      "high": "29.44",
      "low": "29.00",
      "close": "29.34",
      "average": "29.2824",
      "volume": "187076",
      "turnover": "5475838.69",
      "trades": "568"
    },
    {
      "date": "2025-10-20",
      "bid": "29.38",
      "ask": "29.58",
      "open": "29.34",
      "high": "29.54",
      "low": "28.88",
      "close": "29.46",
      "average": "29.3046",
      "volume": "170182",
      "turnover": "4984689.29",
      "trades": "478"
    },
    {
      "date": "2025-10-21",
      "bid": "29.66",
      "ask": "29.84",
      "open": "29.66",
      "high": "29.88",
      "low": "29.02",
      "close": "29.62",
      "average": "29.4509",
      "volume": "384268",
      "turnover": "11316480.86",
      "trades": "1101"
    },
    {
      "date": "2025-10-22",
      "bid": "32.66",
      "ask": "32.74",
      "open": "32.00",
      "high": "32.76",
      "low": "31.32",
      "close": "32.74",
      "average": "32.2005",
      "volume": "1235028",
      "turnover": "39763997.61",
      "trades": "2542"
    },
    {
      "date": "2025-10-23",
      "bid": "32.40",
      "ask": "32.48",
      "open": "32.50",
      "high": "32.54",
      "low": "31.92",
      "close": "32.42",
      "average": "32.2955",
      "volume": "290143",
      "turnover": "9370253.8",
      "trades": "761"
    },
    {
      "date": "2025-10-24",
      "bid": "31.78",
      "ask": "31.86",
      "open": "32.44",
      "high": "32.76",
      "low": "31.64",
      "close": "31.76",
      "average": "31.8379",
      "volume": "367060",
      "turnover": "11688413.84",
      "trades": "726"
    },
    {
      "date": "2025-10-27",
      "bid": "31.32",
      "ask": "31.40",
      "open": "31.78",
      "high": "31.80",
      "low": "31.00",
      "close": "31.28",
      "average": "31.3431",
      "volume": "190232",
      "turnover": "5963823.71",
      "trades": "500"
    },
    {
      "date": "2025-10-28",
      "bid": "30.52",
      "ask": "30.66",
      "open": "31.10",
      "high": "31.20",
      "low": "30.48",
      "close": "30.70",
      "average": "30.6901",
      "volume": "163734",
      "turnover": "5025006.63",
      "trades": "425"
    },
    {
      "date": "2025-10-29",
      "bid": "30.42",
      "ask": "30.46",
      "open": "30.50",
      "high": "30.76",
      "low": "30.18",
      "close": "30.42",
      "average": "30.4402",
      "volume": "157942",
      "turnover": "4807789.22",
      "trades": "366"
    },
    {
      "date": "2025-10-30",
      "bid": "30.36",
      "ask": "30.44",
      "open": "30.50",
      "high": "31.30",
      "low": "30.34",
      "close": "30.38",
      "average": "30.5636",
      "volume": "180664",
      "turnover": "5521801.97",
      "trades": "567"
    },
    {
      "date": "2025-10-31",
      "bid": "30.02",
      "ask": "30.10",
      "open": "30.46",
      "high": "30.68",
      "low": "30.00",
      "close": "30.06",
      "average": "30.2169",
      "volume": "49293",
      "turnover": "1489480.12",
      "trades": "219"
    },
    {
      "date": "2025-11-03",
      "bid": "30.36",
      "ask": "30.46",
      "open": "30.06",
      "high": "30.66",
      "low": "29.82",
      "close": "30.38",
      "average": "30.3455",
      "volume": "183014",
      "turnover": "5553495.63",
      "trades": "985"
    },
    {
      "date": "2025-11-04",
      "bid": "29.62",
      "ask": "29.80",
      "open": "30.34",
      "high": "30.60",
      "low": "29.58",
      "close": "29.84",
      "average": "29.9283",
      "volume": "173561",
      "turnover": "5194441.09",
      "trades": "477"
    },
    {
      "date": "2025-11-05",
      "bid": "29.08",
      "ask": "29.50",
      "open": "30.00",
      "high": "30.00",
      "low": "29.08",
      "close": "29.14",
      "average": "29.2794",
      "volume": "167423",
      "turnover": "4902055.84",
      "trades": "388"
    },
    {
      "date": "2025-11-06",
      "bid": "29.18",
      "ask": "29.22",
      "open": "29.10",
      "high": "29.36",
      "low": "28.72",
      "close": "29.36",
      "average": "29.3001",
      "volume": "212127",
      "turnover": "6215180.85",
      "trades": "596"
    },
    {
      "date": "2025-11-07",
      "bid": "29.64",
      "ask": "29.74",
      "open": "29.40",
      "high": "29.86",
      "low": "29.30",
      "close": "29.80",
      "average": "29.6543",
      "volume": "223061",
      "turnover": "6614431.98",
      "trades": "895"
    },
    {
      "date": "2025-11-10",
      "bid": "29.70",
      "ask": "29.84",
      "open": "30.02",
      "high": "30.44",
      "low": "29.64",
      "close": "29.66",
      "average": "29.8166",
      "volume": "137194",
      "turnover": "4090771.99",
      "trades": "488"
    },
    {
      "date": "2025-11-11",
      "bid": "31.22",
      "ask": "31.32",
      "open": "29.86",
      "high": "31.40",
      "low": "29.80",
      "close": "31.26",
      "average": "30.9563",
      "volume": "168734",
      "turnover": "5223377.09",
      "trades": "666"
    },
    {
      "date": "2025-11-12",
      "bid": "30.74",
      "ask": "30.78",
      "open": "31.16",
      "high": "31.36",
      "low": "30.60",
      "close": "30.76",
      "average": "30.8716",
      "volume": "196039",
      "turnover": "6052034.72",
      "trades": "561"
    },
    {
      "date": "2025-11-13",
      "bid": "30.98",
      "ask": "31.08",
      "open": "31.26",
      "high": "31.44",
      "low": "30.84",
      "close": "30.94",
      "average": "31.0137",
      "volume": "119762",
      "turnover": "3714492.04",
      "trades": "541"
    },
    {
      "date": "2025-11-14",
      "bid": "30.56",
      "ask": "30.74",
      "open": "31.34",
      "high": "31.34",
      "low": "30.14",
      "close": "30.64",
      "average": "30.5657",
      "volume": "127439",
      "turnover": "3895826.9",
      "trades": "510"
    },
    {
      "date": "2025-11-17",
      "bid": "30.76",
      "ask": "30.92",
      "open": "30.02",
      "high": "31.00",
      "low": "30.02",
      "close": "30.68",
      "average": "30.636",
      "volume": "225849",
      "turnover": "6919074.64",
      "trades": "653"
    },
    {
      "date": "2025-11-18",
      "bid": "29.40",
      "ask": "29.64",
      "open": "30.12",
      "high": "30.46",
      "low": "29.18",
      "close": "29.70",
      "average": "29.7411",
      "volume": "321051",
      "turnover": "9548561.88",
      "trades": "1013"
    },
    {
      "date": "2025-11-19",
      "bid": "29.36",
      "ask": "29.44",
      "open": "29.70",
      "high": "30.30",
      "low": "29.22",
      "close": "29.48",
      "average": "29.5154",
      "volume": "428088",
      "turnover": "12635750.84",
      "trades": "836"
    },
    {
      "date": "2025-11-20",
      "bid": "29.14",
      "ask": "29.30",
      "open": "29.58",
      "high": "29.92",
      "low": "29.14",
      "close": "29.22",
      "average": "29.4425",
      "volume": "167192",
      "turnover": "4922701.63",
      "trades": "612"
    },
    {
      "date": "2025-11-21",
      "bid": "28.98",
      "ask": "29.18",
      "open": "29.98",
      "high": "29.98",
      "low": "28.78",
      "close": "29.02",
      "average": "29.0621",
      "volume": "324450",
      "turnover": "9429183.27",
      "trades": "827"
    },
    {
      "date": "2025-11-24",
      "bid": "30.00",
      "ask": "30.12",
      "open": "29.52",
      "high": "30.12",
      "low": "28.14",
      "close": "29.40",
      "average": "29.2505",
      "volume": "970103",
      "turnover": "28375793.37",
      "trades": "1186"
    },
    {
      "date": "2025-11-25",
      "bid": "30.84",
      "ask": "30.90",
      "open": "29.84",
      "high": "31.00",
      "low": "29.82",
      "close": "30.96",
      "average": "30.6755",
      "volume": "444347",
      "turnover": "13630690.26",
      "trades": "1147"
    },
    {
      "date": "2025-11-26",
      "bid": "31.32",
      "ask": "31.40",
      "open": "30.98",
      "high": "31.90",
      "low": "30.26",
      "close": "31.50",
      "average": "31.3656",
      "volume": "365351",
      "turnover": "11459063.56",
      "trades": "772"
    },
    {
      "date": "2025-11-27",
      "bid": "30.92",
      "ask": "31.02",
      "open": "31.32",
      "high": "31.88",
      "low": "30.92",
      "close": "31.00",
      "average": "31.4379",
      "volume": "502565",
      "turnover": "15776488.17",
      "trades": "665"
    },
    {
      "date": "2025-11-28",
      "bid": "30.24",
      "ask": "30.30",
      "open": "31.02",
      "high": "31.18",
      "low": "30.06",
      "close": "30.06",
      "average": "30.1414",
      "volume": "1044447",
      "turnover": "31534835.77",
      "trades": "578"
    },
    {
      "date": "2025-12-01",
      "bid": "29.98",
      "ask": "30.06",
      "open": "30.30",
      "high": "30.40",
      "low": "29.10",
      "close": "29.90",
      "average": "29.8526",
      "volume": "319292",
      "turnover": "9531700.1",
      "trades": "1021"
    },
    {
      "date": "2025-12-02",
      "bid": "28.76",
      "ask": "28.84",
      "open": "29.08",
      "high": "30.00",
      "low": "28.80",
      "close": "28.80",
      "average": "29.2103",
      "volume": "523888",
      "turnover": "15302945.4",
      "trades": "1028"
    },
    {
      "date": "2025-12-03",
      "bid": "29.08",
      "ask": "29.18",
      "open": "28.66",
      "high": "29.30",
      "low": "28.66",
      "close": "29.00",
      "average": "29.012",
      "volume": "284625",
      "turnover": "8257845.44",
      "trades": "646"
    },
    {
      "date": "2025-12-04",
      "bid": "29.88",
      "ask": "30.00",
      "open": "29.28",
      "high": "30.10",
      "low": "29.18",
      "close": "29.94",
      "average": "29.7314",
      "volume": "196335",
      "turnover": "5837407.58",
      "trades": "432"
    },
    {
      "date": "2025-12-05",
      "bid": "30.20",
      "ask": "30.44",
      "open": "29.92",
      "high": "30.70",
      "low": "29.92",
      "close": "30.24",
      "average": "30.2498",
      "volume": "104156",
      "turnover": "3150855.59",
      "trades": "391"
    },
    {
      "date": "2025-12-08",
      "bid": "29.90",
      "ask": "30.06",
      "open": "30.24",
      "high": "30.26",
      "low": "29.70",
      "close": "29.96",
      "average": "29.9303",
      "volume": "104391",
      "turnover": "3124068.03",
      "trades": "391"
    },
    {
      "date": "2025-12-09",
      "bid": "29.78",
      "ask": "29.86",
      "open": "29.90",
      "high": "30.18",
      "low": "29.54",
      "close": "29.74",
      "average": "29.7971",
      "volume": "137169",
      "turnover": "4087334.69",
      "trades": "347"
    },
    {
      "date": "2025-12-10",
      "bid": "29.38",
      "ask": "29.44",
      "open": "29.30",
      "high": "29.70",
      "low": "29.30",
      "close": "29.34",
      "average": "29.3459",
      "volume": "113263",
      "turnover": "3323802.6",
      "trades": "463"
    },
    {
      "date": "2025-12-11",
      "bid": "28.24",
      "ask": "28.28",
      "open": "29.44",
      "high": "29.50",
      "low": "27.90",
      "close": "28.10",
      "average": "28.2771",
      "volume": "298481",
      "turnover": "8440961.78",
      "trades": "804"
    },
    {
      "date": "2025-12-12",
      "bid": "28.94",
      "ask": "29.00",
      "open": "28.10",
      "high": "29.08",
      "low": "28.10",
      "close": "28.84",
      "average": "28.7473",
      "volume": "177439",
      "turnover": "5100232.42",
      "trades": "470"
    },
    {
      "date": "2025-12-15",
      "bid": "28.30",
      "ask": "28.54",
      "open": "28.78",
      "high": "29.10",
      "low": "28.30",
      "close": "28.32",
      "average": "28.4647",
      "volume": "114782",
      "turnover": "3267237.88",
      "trades": "298"
    },
    {
      "date": "2025-12-16",
      "bid": "29.14",
      "ask": "29.26",
      "open": "28.16",
      "high": "29.26",
      "low": "28.16",
      "close": "28.94",
      "average": "28.8465",
      "volume": "181641",
      "turnover": "5238783.91",
      "trades": "486"
    },
    {
      "date": "2025-12-17",
      "bid": "29.24",
      "ask": "29.38",
      "open": "29.14",
      "high": "29.36",
      "low": "28.44",
      "close": "29.20",
      "average": "29.0885",
      "volume": "141499",
      "turnover": "4115975.93",
      "trades": "460"
    },
    {
      "date": "2025-12-18",
      "bid": "28.58",
      "ask": "28.68",
      "open": "29.02",
      "high": "29.50",
      "low": "28.54",
      "close": "28.86",
      "average": "28.8073",
      "volume": "196498",
      "turnover": "5660480.8",
      "trades": "482"
    },
    {
      "date": "2025-12-19",
      "bid": "29.60",
      "ask": "29.74",
      "open": "28.88",
      "high": "29.88",
      "low": "28.38",
      "close": "29.88",
      "average": "29.6967",
      "volume": "376726",
      "turnover": "11186851.67",
      "trades": "596"
    },
    {
      "date": "2025-12-22",
      "bid": "29.54",
      "ask": "29.64",
      "open": "30.00",
      "high": "30.20",
      "low": "29.26",
      "close": "29.54",
      "average": "29.6216",
      "volume": "186757",
      "turnover": "5532237.92",
      "trades": "681"
    },
    {
      "date": "2025-12-23",
      "bid": "29.48",
      "ask": "29.74",
      "open": "29.54",
      "high": "29.96",
      "low": "29.42",
      "close": "29.58",
      "average": "29.6551",
      "volume": "81605",
      "turnover": "2420219.16",
      "trades": "308"
    },
    {
      "date": "2025-12-29",
      "bid": "30.64",
      "ask": "30.70",
      "open": "30.40",
      "high": "30.76",
      "low": "29.42",
      "close": "30.64",
      "average": "30.2563",
      "volume": "191309",
      "turnover": "5788292.86",
      "trades": "637"
    },
    {
      "date": "2025-12-30",
      "bid": "30.36",
      "ask": "30.46",
      "open": "30.64",
      "high": "30.68",
      "low": "30.08",
      "close": "30.34",
      "average": "30.354",
      "volume": "127239",
      "turnover": "3862207.76",
      "trades": "381"
    },
    {
      "date": "2026-01-02",
      "bid": "30.60",
      "ask": "30.76",
      "open": "30.46",
      "high": "31.14",
      "low": "30.04",
      "close": "30.68",
      "average": "30.7793",
      "volume": "183114",
      "turnover": "5636114.28",
      "trades": "574"
    },
    {
      "date": "2026-01-05",
      "bid": "30.00",
      "ask": "30.10",
      "open": "31.02",
      "high": "31.02",
      "low": "29.90",
      "close": "30.00",
      "average": "30.1709",
      "volume": "66621",
      "turnover": "2010006.82",
      "trades": "235"
    },
    {
      "date": "2026-01-07",
      "bid": "32.44",
      "ask": "32.46",
      "open": "30.10",
      "high": "32.58",
      "low": "30.10",
      "close": "32.58",
      "average": "31.9226",
      "volume": "888469",
      "turnover": "28362304.98",
      "trades": "1560"
    },
    {
      "date": "2026-01-08",
      "bid": "32.02",
      "ask": "32.58",
      "open": "32.48",
      "high": "32.48",
      "low": "31.46",
      "close": "32.06",
      "average": "32.0315",
      "volume": "151978",
      "turnover": "4868088.72",
      "trades": "496"
    },
    {
      "date": "2026-01-09",
      "bid": "32.18",
      "ask": "32.36",
      "open": "32.02",
      "high": "32.58",
      "low": "31.88",
      "close": "32.52",
      "average": "32.3744",
      "volume": "63954",
      "turnover": "2070469.9",
      "trades": "320"
    },
    {
      "date": "2026-01-12",
      "bid": "32.52",
      "ask": "32.58",
      "open": "32.54",
      "high": "32.94",
      "low": "31.90",
      "close": "32.48",
      "average": "32.3661",
      "volume": "261758",
      "turnover": "8472077.94",
      "trades": "700"
    },
    {
      "date": "2026-01-13",
      "bid": "31.76",
      "ask": "31.88",
      "open": "32.48",
      "high": "32.48",
      "low": "31.70",
      "close": "31.96",
      "average": "31.976",
      "volume": "156355",
      "turnover": "4999654.34",
      "trades": "587"
    },
    {
      "date": "2026-01-14",
      "bid": "30.74",
      "ask": "30.80",
      "open": "32.00",
      "high": "32.00",
      "low": "30.74",
      "close": "31.30",
      "average": "31.1999",
      "volume": "262387",
      "turnover": "8187338.9",
      "trades": "704"
    },
    {
      "date": "2026-01-15",
      "bid": "30.94",
      "ask": "31.04",
      "open": "30.78",
      "high": "31.66",
      "low": "30.78",
      "close": "30.94",
      "average": "31.0896",
      "volume": "209173",
      "turnover": "6503070.14",
      "trades": "556"
    },
    {
      "date": "2026-01-16",
      "bid": "30.82",
      "ask": "30.90",
      "open": "30.96",
      "high": "31.08",
      "low": "30.20",
      "close": "30.72",
      "average": "30.6702",
      "volume": "207495",
      "turnover": "6363807.66",
      "trades": "609"
    },
    {
      "date": "2026-01-19",
      "bid": "29.52",
      "ask": "29.62",
      "open": "30.30",
      "high": "30.34",
      "low": "29.46",
      "close": "29.50",
      "average": "29.6753",
      "volume": "229701",
      "turnover": "6816434.78",
      "trades": "669"
    },
    {
      "date": "2026-01-20",
      "bid": "28.84",
      "ask": "28.90",
      "open": "29.32",
      "high": "29.32",
      "low": "28.62",
      "close": "28.78",
      "average": "28.8161",
      "volume": "166824",
      "turnover": "4807216.08",
      "trades": "513"
    },
    {
      "date": "2026-01-21",
      "bid": "28.54",
      "ask": "28.62",
      "open": "29.00",
      "high": "29.00",
      "low": "28.22",
      "close": "28.52",
      "average": "28.5167",
      "volume": "145665",
      "turnover": "4153889.56",
      "trades": "431"
    },
    {
      "date": "2026-01-22",
      "bid": "28.82",
      "ask": "28.88",
      "open": "28.86",
      "high": "29.12",
      "low": "28.64",
      "close": "28.76",
      "average": "28.8194",
      "volume": "174209",
      "turnover": "5020647.34",
      "trades": "521"
    },
    {
      "date": "2026-01-23",
      "bid": "28.10",
      "ask": "28.70",
      "open": "28.48",
      "high": "28.60",
      "low": "27.90",
      "close": "28.24",
      "average": "28.1904",
      "volume": "152425",
      "turnover": "4296917.38",
      "trades": "587"
    },
    {
      "date": "2026-01-26",
      "bid": "27.74",
      "ask": "27.82",
      "open": "28.24",
      "high": "28.52",
      "low": "27.66",
      "close": "27.86",
      "average": "27.8386",
      "volume": "100019",
      "turnover": "2784388.6",
      "trades": "446"
    },
    {
      "date": "2026-01-27",
      "bid": "27.96",
      "ask": "28.34",
      "open": "27.84",
      "high": "28.06",
      "low": "27.40",
      "close": "28.04",
      "average": "27.8937",
      "volume": "220169",
      "turnover": "6140983.81",
      "trades": "452"
    },
    {
      "date": "2026-01-28",
      "bid": "27.70",
      "ask": "27.90",
      "open": "28.70",
      "high": "28.70",
      "low": "27.40",
      "close": "27.80",
      "average": "27.7398",
      "volume": "139359",
      "turnover": "3865765.6",
      "trades": "448"
    },
    {
      "date": "2026-01-29",
      "bid": "27.20",
      "ask": "27.28",
      "open": "27.80",
      "high": "27.80",
      "low": "26.90",
      "close": "27.26",
      "average": "27.2583",
      "volume": "427971",
      "turnover": "11665741.92",
      "trades": "678"
    },
    {
      "date": "2026-01-30",
      "bid": "26.66",
      "ask": "26.72",
      "open": "27.24",
      "high": "27.24",
      "low": "26.14",
      "close": "26.70",
      "average": "26.6264",
      "volume": "248505",
      "turnover": "6616792.64",
      "trades": "713"
    },
    {
      "date": "2026-02-02",
      "bid": "26.48",
      "ask": "26.58",
      "open": "26.68",
      "high": "26.68",
      "low": "26.20",
      "close": "26.62",
      "average": "26.4558",
      "volume": "192863",
      "turnover": "5102324.13",
      "trades": "559"
    },
    {
      "date": "2026-02-03",
      "bid": "26.26",
      "ask": "26.36",
      "open": "26.66",
      "high": "27.64",
      "low": "26.04",
      "close": "26.46",
      "average": "26.4343",
      "volume": "213858",
      "turnover": "5653177.02",
      "trades": "479"
    },
    {
      "date": "2026-02-04",
      "bid": "26.48",
      "ask": "26.54",
      "open": "26.26",
      "high": "26.64",
      "low": "26.00",
      "close": "26.64",
      "average": "26.3232",
      "volume": "247657",
      "turnover": "6518908.08",
      "trades": "558"
    },
    {
      "date": "2026-02-05",
      "bid": "26.14",
      "ask": "26.44",
      "open": "26.62",
      "high": "26.80",
      "low": "26.06",
      "close": "26.40",
      "average": "26.3835",
      "volume": "164097",
      "turnover": "4329335.49",
      "trades": "476"
    },
    {
      "date": "2026-02-06",
      "bid": "26.34",
      "ask": "26.62",
      "open": "26.46",
      "high": "26.80",
      "low": "26.00",
      "close": "26.62",
      "average": "26.4062",
      "volume": "141335",
      "turnover": "3732152.08",
      "trades": "332"
    },
    {
      "date": "2026-02-09",
      "bid": "26.20",
      "ask": "26.30",
      "open": "26.64",
      "high": "27.00",
      "low": "26.04",
      "close": "26.30",
      "average": "26.3107",
      "volume": "257900",
      "turnover": "6785556.18",
      "trades": "373"
    },
    {
      "date": "2026-02-10",
      "bid": "26.50",
      "ask": "26.52",
      "open": "26.04",
      "high": "26.82",
      "low": "26.04",
      "close": "26.50",
      "average": "26.5207",
      "volume": "408612",
      "turnover": "10836661.51",
      "trades": "658"
    },
    {
      "date": "2026-02-11",
      "bid": "25.14",
      "ask": "25.22",
      "open": "26.22",
      "high": "26.22",
      "low": "24.98",
      "close": "25.14",
      "average": "25.2601",
      "volume": "665940",
      "turnover": "16821683.92",
      "trades": "858"
    },
    {
      "date": "2026-02-12",
      "bid": "27.38",
      "ask": "27.56",
      "open": "26.50",
      "high": "28.70",
      "low": "26.10",
      "close": "27.94",
      "average": "26.8963",
      "volume": "1728220",
      "turnover": "46477213.56",
      "trades": "2258"
    },
    {
      "date": "2026-02-13",
      "bid": "27.78",
      "ask": "27.96",
      "open": "28.38",
      "high": "28.92",
      "low": "27.80",
      "close": "27.84",
      "average": "28.1574",
      "volume": "588873",
      "turnover": "16582660.94",
      "trades": "636"
    },
    {
      "date": "2026-02-16",
      "bid": "26.74",
      "ask": "26.92",
      "open": "27.70",
      "high": "27.70",
      "low": "26.74",
      "close": "26.82",
      "average": "27.0538",
      "volume": "312451",
      "turnover": "8452981.42",
      "trades": "582"
    },
    {
      "date": "2026-02-17",
      "bid": "26.72",
      "ask": "26.98",
      "open": "26.92",
      "high": "27.20",
      "low": "26.34",
      "close": "26.80",
      "average": "26.7801",
      "volume": "184748",
      "turnover": "4947316.32",
      "trades": "407"
    },
    {
      "date": "2026-02-18",
      "bid": "26.52",
      "ask": "26.58",
      "open": "26.80",
      "high": "27.10",
      "low": "26.26",
      "close": "26.52",
      "average": "26.548",
      "volume": "168094",
      "turnover": "4462567.55",
      "trades": "345"
    },
    {
      "date": "2026-02-19",
      "bid": "26.56",
      "ask": "26.70",
      "open": "26.72",
      "high": "27.00",
      "low": "26.28",
      "close": "26.66",
      "average": "26.6122",
      "volume": "343048",
      "turnover": "9129253.82",
      "trades": "336"
    },
    {
      "date": "2026-02-20",
      "bid": "26.52",
      "ask": "26.58",
      "open": "26.68",
      "high": "26.68",
      "low": "25.74",
      "close": "26.66",
      "average": "26.2554",
      "volume": "616856",
      "turnover": "16195585.98",
      "trades": "1034"
    },
    {
      "date": "2026-02-23",
      "bid": "26.34",
      "ask": "26.62",
      "open": "26.60",
      "high": "26.98",
      "low": "26.12",
      "close": "26.54",
      "average": "26.5506",
      "volume": "738696",
      "turnover": "19612836.46",
      "trades": "592"
    },
    {
      "date": "2026-02-24",
      "bid": "26.44",
      "ask": "26.54",
      "open": "27.40",
      "high": "27.40",
      "low": "26.14",
      "close": "26.56",
      "average": "26.8094",
      "volume": "252589",
      "turnover": "6774542.29",
      "trades": "546"
    },
    {
      "date": "2026-02-25",
      "bid": "26.88",
      "ask": "26.96",
      "open": "26.56",
      "high": "27.00",
      "low": "26.22",
      "close": "26.94",
      "average": "26.7898",
      "volume": "181387",
      "turnover": "4859058.57",
      "trades": "434"
    },
    {
      "date": "2026-02-26",
      "bid": "26.84",
      "ask": "26.92",
      "open": "26.98",
      "high": "27.10",
      "low": "26.56",
      "close": "26.90",
      "average": "26.8423",
      "volume": "406939",
      "turnover": "10923553.76",
      "trades": "899"
    },
    {
      "date": "2026-02-27",
      "bid": "26.58",
      "ask": "26.68",
      "open": "26.90",
      "high": "27.00",
      "low": "26.42",
      "close": "26.58",
      "average": "26.5887",
      "volume": "807906",
      "turnover": "21481112.98",
      "trades": "1305"
    },
    {
      "date": "2026-03-02",
      "bid": "25.62",
      "ask": "25.78",
      "open": "26.10",
      "high": "26.56",
      "low": "25.58",
      "close": "25.84",
      "average": "26.0325",
      "volume": "236510",
      "turnover": "6147330.76",
      "trades": "490"
    },
    {
      "date": "2026-03-03",
      "bid": "24.86",
      "ask": "25.04",
      "open": "25.84",
      "high": "25.84",
      "low": "24.84",
      "close": "25.00",
      "average": "25.138",
      "volume": "343376",
      "turnover": "8631985.82",
      "trades": "565"
    },
    {
      "date": "2026-03-04",
      "bid": "25.12",
      "ask": "25.20",
      "open": "25.20",
      "high": "25.30",
      "low": "24.56",
      "close": "25.14",
      "average": "24.9505",
      "volume": "229727",
      "turnover": "5731843.82",
      "trades": "420"
    },
    {
      "date": "2026-03-05",
      "bid": "24.76",
      "ask": "24.98",
      "open": "25.00",
      "high": "25.60",
      "low": "24.52",
      "close": "25.04",
      "average": "25.0828",
      "volume": "155420",
      "turnover": "3898298.56",
      "trades": "372"
    },
    {
      "date": "2026-03-06",
      "bid": "25.20",
      "ask": "25.36",
      "open": "25.08",
      "high": "25.68",
      "low": "24.64",
      "close": "25.20",
      "average": "25.3064",
      "volume": "694931",
      "turnover": "17585360.2",
      "trades": "372"
    },
    {
      "date": "2026-03-09",
      "bid": "25.00",
      "ask": "25.06",
      "open": "25.20",
      "high": "25.24",
      "low": "24.42",
      "close": "24.92",
      "average": "24.9185",
      "volume": "324669",
      "turnover": "8090291.54",
      "trades": "510"
    },
    {
      "date": "2026-03-10",
      "bid": "25.80",
      "ask": "25.96",
      "open": "24.92",
      "high": "25.96",
      "low": "24.92",
      "close": "25.96",
      "average": "25.6637",
      "volume": "147710",
      "turnover": "3790786.22",
      "trades": "544"
    },
    {
      "date": "2026-03-11",
      "bid": "25.40",
      "ask": "25.48",
      "open": "26.00",
      "high": "26.00",
      "low": "25.08",
      "close": "25.48",
      "average": "25.4681",
      "volume": "170203",
      "turnover": "4334741.55",
      "trades": "364"
    },
    {
      "date": "2026-03-12",
      "bid": "25.30",
      "ask": "25.44",
      "open": "25.50",
      "high": "25.74",
      "low": "25.18",
      "close": "25.38",
      "average": "25.4297",
      "volume": "145336",
      "turnover": "3695954.11",
      "trades": "280"
    },
    {
      "date": "2026-03-13",
      "bid": "25.98",
      "ask": "26.12",
      "open": "25.36",
      "high": "26.12",
      "low": "25.28",
      "close": "26.12",
      "average": "25.7731",
      "volume": "165050",
      "turnover": "4254011.19",
      "trades": "440"
    },
    {
      "date": "2026-03-16",
      "bid": "25.88",
      "ask": "26.02",
      "open": "26.00",
      "high": "26.34",
      "low": "25.32",
      "close": "26.04",
      "average": "25.9039",
      "volume": "275269",
      "turnover": "7130326.48",
      "trades": "737"
    },
    {
      "date": "2026-03-17",
      "bid": "26.92",
      "ask": "27.08",
      "open": "26.04",
      "high": "27.40",
      "low": "26.00",
      "close": "27.08",
      "average": "26.882",
      "volume": "171063",
      "turnover": "4598515.96",
      "trades": "637"
    },
    {
      "date": "2026-03-18",
      "bid": "26.10",
      "ask": "26.26",
      "open": "27.08",
      "high": "27.38",
      "low": "26.00",
      "close": "26.26",
      "average": "26.4528",
      "volume": "134823",
      "turnover": "3566738.9",
      "trades": "471"
    },
    {
      "date": "2026-03-19",
      "bid": "25.80",
      "ask": "27.94",
      "open": "25.74",
      "high": "26.02",
      "low": "25.40",
      "close": "25.96",
      "average": "25.8404",
      "volume": "108241",
      "turnover": "2796937.96",
      "trades": "546"
    },
    {
      "date": "2026-03-20",
      "bid": "25.34",
      "ask": "25.80",
      "open": "27.94",
      "high": "27.94",
      "low": "25.52",
      "close": "25.52",
      "average": "25.7628",
      "volume": "161793",
      "turnover": "4168245.18",
      "trades": "666"
    },
    {
      "date": "2026-03-23",
      "bid": "24.98",
      "ask": "25.12",
      "open": "25.00",
      "high": "25.64",
      "low": "24.18",
      "close": "25.04",
      "average": "24.928",
      "volume": "224334",
      "turnover": "5591976.62",
      "trades": "554"
    },
    {
      "date": "2026-03-24",
      "bid": "25.34",
      "ask": "25.52",
      "open": "25.06",
      "high": "25.50",
      "low": "24.92",
      "close": "25.50",
      "average": "25.399",
      "volume": "95204",
      "turnover": "2417961.34",
      "trades": "233"
    },
    {
      "date": "2026-03-25",
      "bid": "25.72",
      "ask": "26.00",
      "open": "25.50",
      "high": "26.30",
      "low": "25.50",
      "close": "26.14",
      "average": "26.1127",
      "volume": "100969",
      "turnover": "2636576",
      "trades": "282"
    },
    {
      "date": "2026-03-26",
      "bid": "26.58",
      "ask": "26.84",
      "open": "26.20",
      "high": "27.08",
      "low": "25.56",
      "close": "26.90",
      "average": "26.6635",
      "volume": "121174",
      "turnover": "3230944.33",
      "trades": "463"
    },
    {
      "date": "2026-03-27",
      "bid": "27.20",
      "ask": "27.28",
      "open": "26.94",
      "high": "27.30",
      "low": "26.34",
      "close": "27.28",
      "average": "27.0705",
      "volume": "79131",
      "turnover": "2142114.9",
      "trades": "324"
    },
    {
      "date": "2026-03-30",
      "bid": "27.58",
      "ask": "27.80",
      "open": "27.00",
      "high": "28.72",
      "low": "26.42",
      "close": "27.60",
      "average": "27.3254",
      "volume": "80726",
      "turnover": "2205864.46",
      "trades": "280"
    },
    {
      "date": "2026-03-31",
      "bid": "27.82",
      "ask": "27.90",
      "open": "27.82",
      "high": "28.12",
      "low": "27.22",
      "close": "28.00",
      "average": "27.6736",
      "volume": "315918",
      "turnover": "8742618.53",
      "trades": "393"
    },
    {
      "date": "2026-04-01",
      "bid": "28.96",
      "ask": "29.04",
      "open": "28.30",
      "high": "29.16",
      "low": "28.30",
      "close": "28.88",
      "average": "28.7863",
      "volume": "441077",
      "turnover": "12693829.21",
      "trades": "792"
    },
    {
      "date": "2026-04-02",
      "bid": "28.50",
      "ask": "28.64",
      "open": "28.60",
      "high": "28.94",
      "low": "28.30",
      "close": "28.68",
      "average": "28.6138",
      "volume": "47904",
      "turnover": "1370501.07",
      "trades": "205"
    },
    {
      "date": "2026-04-07",
      "bid": "29.10",
      "ask": "29.25",
      "open": "28.65",
      "high": "29.80",
      "low": "28.65",
      "close": "29.10",
      "average": "29.4502",
      "volume": "379491",
      "turnover": "11176849.05",
      "trades": "820"
    },
    {
      "date": "2026-04-08",
      "bid": "29.15",
      "ask": "29.45",
      "open": "29.70",
      "high": "30.00",
      "low": "29.20",
      "close": "29.25",
      "average": "29.5051",
      "volume": "197362",
      "turnover": "5823906.55",
      "trades": "754"
    },
    {
      "date": "2026-04-09",
      "bid": "29.40",
      "ask": "29.50",
      "open": "30.00",
      "high": "30.00",
      "low": "28.90",
      "close": "29.60",
      "average": "29.5125",
      "volume": "152049",
      "turnover": "4487353.5",
      "trades": "402"
    },
    {
      "date": "2026-04-10",
      "bid": "30.45",
      "ask": "30.75",
      "open": "29.70",
      "high": "30.95",
      "low": "29.50",
      "close": "30.50",
      "average": "30.2053",
      "volume": "748414",
      "turnover": "22606078.15",
      "trades": "729"
    },
    {
      "date": "2026-04-13",
      "bid": "30.60",
      "ask": "30.70",
      "open": "30.65",
      "high": "30.75",
      "low": "29.75",
      "close": "30.75",
      "average": "30.3639",
      "volume": "349643",
      "turnover": "10616639.13",
      "trades": "272"
    },
    {
      "date": "2026-04-14",
      "bid": "30.80",
      "ask": "31.00",
      "open": "30.75",
      "high": "31.35",
      "low": "30.75",
      "close": "30.85",
      "average": "30.9968",
      "volume": "410007",
      "turnover": "12711636.06",
      "trades": "622"
    },
    {
      "date": "2026-04-15",
      "bid": "30.20",
      "ask": "30.50",
      "open": "30.85",
      "high": "31.20",
      "low": "30.15",
      "close": "30.20",
      "average": "30.3451",
      "volume": "169594",
      "turnover": "5147054.18",
      "trades": "449"
    },
    {
      "date": "2026-04-16",
      "bid": "30.00",
      "ask": "30.20",
      "open": "30.40",
      "high": "30.40",
      "low": "29.75",
      "close": "30.30",
      "average": "30.1293",
      "volume": "265905",
      "turnover": "8010417.79",
      "trades": "598"
    },
    {
      "date": "2026-04-17",
      "bid": "30.65",
      "ask": "30.90",
      "open": "30.40",
      "high": "30.90",
      "low": "30.20",
      "close": "30.90",
      "average": "30.6884",
      "volume": "319557",
      "turnover": "9806668.38",
      "trades": "658"
    },
    {
      "date": "2026-04-20",
      "bid": "30.05",
      "ask": "30.15",
      "open": "30.80",
      "high": "31.05",
      "low": "30.05",
      "close": "30.10",
      "average": "30.564",
      "volume": "279661",
      "turnover": "8547556.35",
      "trades": "514"
    },
    {
      "date": "2026-04-21",
      "bid": "29.90",
      "ask": "30.00",
      "open": "29.60",
      "high": "30.35",
      "low": "29.60",
      "close": "29.95",
      "average": "29.9911",
      "volume": "204238",
      "turnover": "6125322.05",
      "trades": "575"
    },
    {
      "date": "2026-04-22",
      "bid": "30.00",
      "ask": "30.15",
      "open": "29.95",
      "high": "30.20",
      "low": "29.60",
      "close": "29.85",
      "average": "29.8712",
      "volume": "340184",
      "turnover": "10166390.63",
      "trades": "474"
    },
    {
      "date": "2026-04-23",
      "bid": "29.05",
      "ask": "29.15",
      "open": "29.75",
      "high": "29.90",
      "low": "29.00",
      "close": "29.00",
      "average": "29.1499",
      "volume": "81134",
      "turnover": "2366196.63",
      "trades": "249"
    },
    {
      "date": "2026-04-24",
      "bid": "28.45",
      "ask": "28.75",
      "open": "28.95",
      "high": "28.95",
      "low": "28.25",
      "close": "28.45",
      "average": "28.4728",
      "volume": "156995",
      "turnover": "4469765.83",
      "trades": "338"
    },
    {
      "date": "2026-04-27",
      "bid": "28.45",
      "ask": "28.70",
      "open": "28.45",
      "high": "28.75",
      "low": "28.20",
      "close": "28.55",
      "average": "28.5381",
      "volume": "87104",
      "turnover": "2485785.25",
      "trades": "281"
    },
    {
      "date": "2026-04-28",
      "bid": "28.10",
      "ask": "28.40",
      "open": "28.55",
      "high": "28.65",
      "low": "28.05",
      "close": "28.15",
      "average": "28.3588",
      "volume": "271520",
      "turnover": "7699975.06",
      "trades": "401"
    },
    {
      "date": "2026-04-29",
      "bid": "29.80",
      "ask": "30.15",
      "open": "28.90",
      "high": "31.15",
      "low": "28.80",
      "close": "30.40",
      "average": "30.3034",
      "volume": "534050",
      "turnover": "16182053.4",
      "trades": "1009"
    },
    {
      "date": "2026-04-30",
      "bid": "30.00",
      "ask": "30.10",
      "open": "30.40",
      "high": "30.40",
      "low": "29.80",
      "close": "30.10",
      "average": "30.0674",
      "volume": "132224",
      "turnover": "3975195.3",
      "trades": "321"
    },
    {
      "date": "2026-05-04",
      "bid": "30.40",
      "ask": "31.00",
      "open": "30.10",
      "high": "31.55",
      "low": "30.10",
      "close": "31.10",
      "average": "30.9346",
      "volume": "955410",
      "turnover": "29558625.9",
      "trades": "979"
    },
    {
      "date": "2026-05-05",
      "bid": "31.15",
      "ask": "31.35",
      "open": "31.10",
      "high": "31.95",
      "low": "30.80",
      "close": "31.10",
      "average": "31.3311",
      "volume": "288654",
      "turnover": "9043854.13",
      "trades": "463"
    },
    {
      "date": "2026-05-06",
      "bid": "30.95",
      "ask": "31.15",
      "open": "31.15",
      "high": "31.70",
      "low": "30.90",
      "close": "31.15",
      "average": "31.3634",
      "volume": "405463",
      "turnover": "12716696.7",
      "trades": "496"
    },
    {
      "date": "2026-05-07",
      "bid": "30.95",
      "ask": "31.05",
      "open": "31.15",
      "high": "31.30",
      "low": "30.80",
      "close": "31.00",
      "average": "31.0259",
      "volume": "106728",
      "turnover": "3311321.27",
      "trades": "238"
    },
    {
      "date": "2026-05-08",
      "bid": "30.45",
      "ask": "30.60",
      "open": "31.05",
      "high": "31.05",
      "low": "30.20",
      "close": "30.65",
      "average": "30.5479",
      "volume": "174103",
      "turnover": "5318443.59",
      "trades": "317"
    },
    {
      "date": "2026-05-11",
      "bid": "30.05",
      "ask": "30.35",
      "open": "30.65",
      "high": "31.05",
      "low": "30.05",
      "close": "30.35",
      "average": "30.3512",
      "volume": "110336",
      "turnover": "3348707.8",
      "trades": "219"
    },
    {
      "date": "2026-05-12",
      "bid": "29.65",
      "ask": "29.90",
      "open": "30.00",
      "high": "30.25",
      "low": "29.70",
      "close": "29.85",
      "average": "29.9195",
      "volume": "147091",
      "turnover": "4401021.3",
      "trades": "300"
    },
    {
      "date": "2026-05-13",
      "bid": "29.90",
      "ask": "30.10",
      "open": "30.20",
      "high": "30.35",
      "low": "29.90",
      "close": "30.15",
      "average": "30.1153",
      "volume": "252754",
      "turnover": "7611754.25",
      "trades": "152"
    },
    {
      "date": "2026-05-15",
      "bid": "29.90",
      "ask": "30.10",
      "open": "30.00",
      "high": "31.75",
      "low": "29.75",
      "close": "30.10",
      "average": "30.1449",
      "volume": "251780",
      "turnover": "7592597.66",
      "trades": "492"
    },
    {
      "date": "2026-05-18",
      "bid": "29.55",
      "ask": "29.75",
      "open": "30.10",
      "high": "30.10",
      "low": "28.80",
      "close": "29.65",
      "average": "29.4784",
      "volume": "152798",
      "turnover": "4504244.3",
      "trades": "330"
    },
    {
      "date": "2026-05-19",
      "bid": "29.50",
      "ask": "29.85",
      "open": "29.75",
      "high": "30.00",
      "low": "29.50",
      "close": "29.75",
      "average": "29.737",
      "volume": "103679",
      "turnover": "3083105.8",
      "trades": "329"
    },
    {
      "date": "2026-05-20",
      "bid": "30.15",
      "ask": "30.25",
      "open": "29.85",
      "high": "30.25",
      "low": "29.50",
      "close": "30.00",
      "average": "30.0287",
      "volume": "245861",
      "turnover": "7382944.8",
      "trades": "389"
    },
    {
      "date": "2026-05-21",
      "bid": "29.40",
      "ask": "29.45",
      "open": "30.20",
      "high": "30.30",
      "low": "29.30",
      "close": "29.30",
      "average": "29.4546",
      "volume": "303790",
      "turnover": "8948645.69",
      "trades": "594"
    },
    {
      "date": "2026-05-22",
      "bid": "29.30",
      "ask": "29.45",
      "open": "29.40",
      "high": "29.90",
      "low": "28.85",
      "close": "29.30",
      "average": "29.3274",
      "volume": "141778",
      "turnover": "4157983.7",
      "trades": "314"
    },
    {
      "date": "2026-05-25",
      "bid": "28.65",
      "ask": "28.80",
      "open": "29.35",
      "high": "29.80",
      "low": "28.50",
      "close": "28.85",
      "average": "28.8197",
      "volume": "384820",
      "turnover": "11090306.03",
      "trades": "731"
    },
    {
      "date": "2026-05-26",
      "bid": "28.15",
      "ask": "28.30",
      "open": "29.00",
      "high": "29.10",
      "low": "28.10",
      "close": "28.25",
      "average": "28.3575",
      "volume": "219355",
      "turnover": "6221150.3",
      "trades": "384"
    },
    {
      "date": "2026-05-27",
      "bid": "28.10",
      "ask": "28.25",
      "open": "28.25",
      "high": "28.75",
      "low": "28.00",
      "close": "28.15",
      "average": "28.2521",
      "volume": "268603",
      "turnover": "7587757.2",
      "trades": "412"
    },
    {
      "date": "2026-05-28",
      "bid": "27.60",
      "ask": "27.75",
      "open": "28.10",
      "high": "28.10",
      "low": "27.55",
      "close": "27.60",
      "average": "27.7289",
      "volume": "168759",
      "turnover": "4679508.59",
      "trades": "345"
    },
    {
      "date": "2026-05-29",
      "bid": "28.00",
      "ask": "28.20",
      "open": "27.70",
      "high": "28.25",
      "low": "27.50",
      "close": "27.95",
      "average": "27.9425",
      "volume": "1127056",
      "turnover": "31492658.9",
      "trades": "470"
    },
    {
      "date": "2026-06-01",
      "bid": "27.85",
      "ask": "27.95",
      "open": "27.90",
      "high": "28.60",
      "low": "27.50",
      "close": "27.95",
      "average": "28.1195",
      "volume": "387799",
      "turnover": "10904723.7",
      "trades": "339"
    },
    {
      "date": "2026-06-02",
      "bid": "27.65",
      "ask": "27.70",
      "open": "27.85",
      "high": "28.30",
      "low": "27.55",
      "close": "27.65",
      "average": "27.7475",
      "volume": "307671",
      "turnover": "8538784.94",
      "trades": "437"
    },
    {
      "date": "2026-06-03",
      "bid": "27.95",
      "ask": "28.10",
      "open": "27.65",
      "high": "28.20",
      "low": "27.45",
      "close": "27.95",
      "average": "27.7575",
      "volume": "437401",
      "turnover": "12141153.15",
      "trades": "286"
    },
    {
      "date": "2026-06-04",
      "bid": "28.15",
      "ask": "28.25",
      "open": "28.00",
      "high": "28.40",
      "low": "27.60",
      "close": "28.20",
      "average": "28.1853",
      "volume": "159410",
      "turnover": "4493031.05",
      "trades": "320"
    },
    {
      "date": "2026-06-05",
      "bid": "28.00",
      "ask": "28.20",
      "open": "28.40",
      "high": "28.50",
      "low": "28.00",
      "close": "28.15",
      "average": "28.2617",
      "volume": "164696",
      "turnover": "4654610.63",
      "trades": "310"
    },
    {
      "date": "2026-06-08",
      "bid": "27.75",
      "ask": "27.80",
      "open": "27.90",
      "high": "28.05",
      "low": "27.40",
      "close": "27.95",
      "average": "27.7821",
      "volume": "198420",
      "turnover": "5512230.09",
      "trades": "472"
    },
    {
      "date": "2026-06-09",
      "bid": "27.85",
      "ask": "27.95",
      "open": "27.95",
      "high": "28.40",
      "low": "27.50",
      "close": "27.90",
      "average": "27.9948",
      "volume": "834004",
      "turnover": "23347680.65",
      "trades": "358"
    },
    {
      "date": "2026-06-10",
      "bid": "28.70",
      "ask": "28.80",
      "open": "27.90",
      "high": "29.10",
      "low": "27.80",
      "close": "28.90",
      "average": "28.4758",
      "volume": "610836",
      "turnover": "17341468.05",
      "trades": "462"
    },
    {
      "date": "2026-06-11",
      "bid": "29.55",
      "ask": "29.75",
      "open": "28.65",
      "high": "29.80",
      "low": "28.05",
      "close": "29.80",
      "average": "29.0992",
      "volume": "1164564",
      "turnover": "33887901.79",
      "trades": "664"
    },
    {
      "date": "2026-06-12",
      "bid": "29.85",
      "ask": "30.10",
      "open": "29.85",
      "high": "30.10",
      "low": "28.75",
      "close": "30.00",
      "average": "29.8004",
      "volume": "1247427",
      "turnover": "37163276.25",
      "trades": "1060"
    },
    {
      "date": "2026-06-15",
      "bid": "31.45",
      "ask": "31.60",
      "open": "30.00",
      "high": "31.65",
      "low": "30.00",
      "close": "31.60",
      "average": "31.1064",
      "volume": "1354003",
      "turnover": "42119119.94",
      "trades": "1242"
    },
    {
      "date": "2026-06-16",
      "bid": "31.55",
      "ask": "31.75",
      "open": "31.65",
      "high": "32.65",
      "low": "31.20",
      "close": "31.60",
      "average": "31.9829",
      "volume": "2540969",
      "turnover": "81713838.66",
      "trades": "736"
    },
    {
      "date": "2026-06-17",
      "bid": "30.60",
      "ask": "30.80",
      "open": "32.20",
      "high": "32.20",
      "low": "30.15",
      "close": "30.60",
      "average": "30.7261",
      "volume": "247271",
      "turnover": "7598655.95",
      "trades": "454"
    },
    {
      "date": "2026-06-18",
      "bid": "29.50",
      "ask": "29.80",
      "open": "30.65",
      "high": "31.20",
      "low": "29.30",
      "close": "29.60",
      "average": "29.6214",
      "volume": "1219910",
      "turnover": "36135429.1",
      "trades": "555"
    },
    {
      "date": "2026-06-22",
      "bid": "29.20",
      "ask": "29.30",
      "open": "29.60",
      "high": "30.55",
      "low": "29.25",
      "close": "29.25",
      "average": "29.7354",
      "volume": "240591",
      "turnover": "7154457.2",
      "trades": "448"
    },
    {
      "date": "2026-06-23",
      "bid": "29.80",
      "ask": "29.95",
      "open": "29.25",
      "high": "29.90",
      "low": "28.80",
      "close": "29.65",
      "average": "29.41",
      "volume": "177041",
      "turnover": "5203113.41",
      "trades": "316"
    },
    {
      "date": "2026-06-24",
      "bid": "30.05",
      "ask": "30.15",
      "open": "29.50",
      "high": "30.15",
      "low": "28.95",
      "close": "30.00",
      "average": "29.7373",
      "volume": "279825",
      "turnover": "8319792",
      "trades": "345"
    },
    {
      "date": "2026-06-25",
      "bid": "30.20",
      "ask": "30.35",
      "open": "30.15",
      "high": "30.40",
      "low": "29.40",
      "close": "30.15",
      "average": "29.9628",
      "volume": "363570",
      "turnover": "10895276.94",
      "trades": "400"
    },
    {
      "date": "2026-06-26",
      "bid": "29.45",
      "ask": "29.55",
      "open": "30.15",
      "high": "30.20",
      "low": "29.00",
      "close": "29.45",
      "average": "29.5566",
      "volume": "194782",
      "turnover": "5758455.04",
      "trades": "317"
    },
    {
      "date": "2026-06-29",
      "bid": "29.70",
      "ask": "29.95",
      "open": "29.65",
      "high": "30.20",
      "low": "29.60",
      "close": "29.65",
      "average": "29.9291",
      "volume": "921525",
      "turnover": "27580447.13",
      "trades": "316"
    },
    {
      "date": "2026-06-30",
      "bid": "29.20",
      "ask": "29.40",
      "open": "30.45",
      "high": "30.45",
      "low": "29.15",
      "close": "29.20",
      "average": "29.4151",
      "volume": "202193",
      "turnover": "5949489.85",
      "trades": "346"
    },
    {
      "date": "2026-07-01",
      "bid": "29.25",
      "ask": "29.45",
      "open": "29.30",
      "high": "29.50",
      "low": "28.45",
      "close": "29.25",
      "average": "28.9689",
      "volume": "259048",
      "turnover": "7504341.76",
      "trades": "471"
    },
    {
      "date": "2026-07-02",
      "bid": "30.00",
      "ask": "30.10",
      "open": "29.30",
      "high": "30.25",
      "low": "29.20",
      "close": "30.15",
      "average": "29.6727",
      "volume": "264435",
      "turnover": "7843681.21",
      "trades": "439"
    },
    {
      "date": "2026-07-03",
      "bid": "30.15",
      "ask": "30.40",
      "open": "30.35",
      "high": "30.85",
      "low": "30.05",
      "close": "30.30",
      "average": "30.272",
      "volume": "284381",
      "turnover": "8609093.88",
      "trades": "1004"
    },
    {
      "date": "2026-07-06",
      "bid": "30.15",
      "ask": "30.25",
      "open": "30.30",
      "high": "30.70",
      "low": "29.90",
      "close": "30.20",
      "average": "30.2288",
      "volume": "331017",
      "turnover": "10005609.19",
      "trades": "429"
    },
    {
      "date": "2026-07-07",
      "bid": "30.15",
      "ask": "30.25",
      "open": "30.95",
      "high": "31.10",
      "low": "30.15",
      "close": "30.15",
      "average": "30.47",
      "volume": "452356",
      "turnover": "13783547.6",
      "trades": "605"
    },
    {
      "date": "2026-07-08",
      "bid": "30.00",
      "ask": "30.15",
      "open": "30.15",
      "high": "30.40",
      "low": "29.60",
      "close": "29.95",
      "average": "29.9775",
      "volume": "150526",
      "turnover": "4512397.84",
      "trades": "329"
    },
    {
      "date": "2026-07-09",
      "bid": "30.20",
      "ask": "30.45",
      "open": "29.85",
      "high": "30.50",
      "low": "29.85",
      "close": "30.40",
      "average": "30.3315",
      "volume": "230342",
      "turnover": "6986409.91",
      "trades": "380"
    },
    {
      "date": "2026-07-10",
      "bid": "30.45",
      "ask": "30.55",
      "open": "30.00",
      "high": "31.15",
      "low": "30.00",
      "close": "30.45",
      "average": "30.6645",
      "volume": "309142",
      "turnover": "9478947.65",
      "trades": "520"
    },
    {
      "date": "2026-07-13",
      "bid": "30.60",
      "ask": "31.20",
      "open": "30.45",
      "high": "31.25",
      "low": "30.10",
      "close": "31.25",
      "average": "31.0223",
      "volume": "173606",
      "turnover": "5385526.85",
      "trades": "411"
    },
    {
      "date": "2026-07-14",
      "bid": "30.80",
      "ask": "31.05",
      "open": "31.20",
      "high": "31.20",
      "low": "30.55",
      "close": "30.85",
      "average": "30.8771",
      "volume": "146785",
      "turnover": "4532346.98",
      "trades": "373"
    },
    {
      "date": "2026-07-15",
      "bid": "31.40",
      "ask": "31.50",
      "open": "30.85",
      "high": "31.50",
      "low": "30.50",
      "close": "31.50",
      "average": "31.0523",
      "volume": "366093",
      "turnover": "11369240.14",
      "trades": "345"
    },
    {
      "date": "2026-07-16",
      "bid": "32.65",
      "ask": "32.70",
      "open": "31.40",
      "high": "32.70",
      "low": "31.40",
      "close": "32.55",
      "average": "32.3021",
      "volume": "202056",
      "turnover": "6526676.18",
      "trades": "371"
    },
    {
      "date": "2026-07-17",
      "bid": "33.50",
      "ask": "33.95",
      "open": "32.75",
      "high": "33.90",
      "low": "31.15",
      "close": "33.75",
      "average": "33.1601",
      "volume": "354517",
      "turnover": "11734547.29",
      "trades": "609"
    },
    {
      "date": "2026-07-20",
      "bid": "34.25",
      "ask": "34.40",
      "open": "33.75",
      "high": "34.60",
      "low": "33.65",
      "close": "34.30",
      "average": "34.107",
      "volume": "358287",
      "turnover": "12219939.2",
      "trades": "542"
    },
    {
      "date": "2026-07-21",
      "bid": "33.90",
      "ask": "34.00",
      "open": "34.30",
      "high": "34.30",
      "low": "33.45",
      "close": "33.75",
      "average": "33.8432",
      "volume": "192980",
      "turnover": "6534009.87",
      "trades": "371"
    },
    {
      "date": "2026-07-22",
      "bid": "33.85",
      "ask": "34.10",
      "open": "33.75",
      "high": "34.50",
      "low": "33.30",
      "close": "34.00",
      "average": "34.01",
      "volume": "242839",
      "turnover": "8258885.63",
      "trades": "267"
    },
    {
      "date": "2026-07-23",
      "bid": "33.40",
      "ask": "33.50",
      "open": "33.90",
      "high": "34.35",
      "low": "33.15",
      "close": "33.45",
      "average": "33.5372",
      "volume": "205372",
      "turnover": "6895772.96",
      "trades": "375"
    },
    {
      "date": "2026-07-24",
      "bid": "33.95",
      "ask": "34.20",
      "open": "33.45",
      "high": "34.20",
      "low": "33.45",
      "close": "33.75",
      "average": "33.7775",
      "volume": "231245",
      "turnover": "7810998.73",
      "trades": "436"
    },
    {
      "date": "2026-07-27",
      "bid": "33.75",
      "ask": "34.10",
      "open": "34.20",
      "high": "34.65",
      "low": "33.50",
      "close": "34.10",
      "average": "33.9969",
      "volume": "193980",
      "turnover": "6594764.8",
      "trades": "462"
    },
    {
      "date": "2026-07-28",
      "bid": "34.95",
      "ask": "35.10",
      "open": "34.15",
      "high": "35.10",
      "low": "34.10",
      "close": "35.10",
      "average": "34.7562",
      "volume": "278572",
      "turnover": "9682550.32",
      "trades": "492"
    },
    {
      "date": "2026-07-29",
      "bid": "34.80",
      "ask": "34.95",
      "open": "35.10",
      "high": "35.15",
      "low": "34.50",
      "close": "34.80",
      "average": "34.8652",
      "volume": "222762",
      "turnover": "7766608.43",
      "trades": "399"
    },
    {
      "date": "2026-07-30",
      "bid": "34.60",
      "ask": "34.70",
      "open": "34.80",
      "high": "35.10",
      "low": "34.50",
      "close": "34.50",
      "average": "34.7095",
      "volume": "146542",
      "turnover": "5087025.9",
      "trades": "353"
    },
    {
      "date": "2026-07-31",
      "bid": "34.00",
      "ask": "34.15",
      "open": "34.50",
      "high": "34.85",
      "low": "34.00",
      "close": "34.00",
      "average": "34.2088",
      "volume": "124478",
      "turnover": "4258634.22",
      "trades": "267"
    },
    {
      "date": "2026-08-03",
      "bid": "34.85",
      "ask": "35.05",
      "open": "34.05",
      "high": "35.35",
      "low": "34.00",
      "close": "34.75",
      "average": "34.7333",
      "volume": "211911",
      "turnover": "7361369.65",
      "trades": "473"
    },
    {
      "date": "2026-08-04",
      "bid": "35.10",
      "ask": "35.15",
      "open": "35.00",
      "high": "35.45",
      "low": "34.70",
      "close": "34.95",
      "average": "35.0199",
      "volume": "197178",
      "turnover": "6904110.39",
      "trades": "480"
    },
    {
      "date": "2026-08-05",
      "bid": "33.60",
      "ask": "34.15",
      "open": "34.95",
      "high": "35.15",
      "low": "33.85",
      "close": "34.10",
      "average": "34.589",
      "volume": "435376",
      "turnover": "15058322.36",
      "trades": "445"
    }
  ]
}