{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX4057664/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/dyvox?id=TX4057664",
    "requested_from_date": "2021-12-09",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX4057664",
    "asset_class": "SHARES",
    "isin": "SE0017105620",
    "symbol": "DYVOX",
    "company": "Dynavox Group",
    "market": null,
    "last_sale_price": "SEK 75.60",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1167,
  "first_date": "2021-12-09",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-12-09",
      "bid": "30.11",
      "ask": "30.30",
      "open": "34.785",
      "high": "35.50",
      "low": "30.00",
      "close": "30.00",
      "average": "32.5453",
      "volume": "2793509",
      "turnover": "90846847.62",
      "trades": "4800"
    },
    {
      "date": "2021-12-10",
      "bid": "29.31",
      "ask": "29.75",
      "open": "30.00",
      "high": "30.98",
      "low": "28.10",
      "close": "29.05",
      "average": "29.3062",
      "volume": "1597955",
      "turnover": "46826269.49",
      "trades": "3111"
    },
    {
      "date": "2021-12-13",
      "bid": "29.80",
      "ask": "29.85",
      "open": "29.495",
      "high": "30.62",
      "low": "29.09",
      "close": "30.00",
      "average": "29.9321",
      "volume": "1058371",
      "turnover": "31680873.78",
      "trades": "1600"
    },
    {
      "date": "2021-12-14",
      "bid": "28.50",
      "ask": "28.695",
      "open": "29.25",
      "high": "29.60",
      "low": "28.105",
      "close": "28.53",
      "average": "28.8094",
      "volume": "650071",
      "turnover": "18725808.29",
      "trades": "1841"
    },
    {
      "date": "2021-12-15",
      "bid": "29.01",
      "ask": "29.325",
      "open": "27.60",
      "high": "31.00",
      "low": "27.60",
      "close": "29.00",
      "average": "29.2004",
      "volume": "1377465",
      "turnover": "40230690.27",
      "trades": "2206"
    },
    {
      "date": "2021-12-16",
      "bid": "29.90",
      "ask": "30.10",
      "open": "30.31",
      "high": "30.895",
      "low": "29.555",
      "close": "30.00",
      "average": "30.0298",
      "volume": "1228858",
      "turnover": "36901980.36",
      "trades": "2072"
    },
    {
      "date": "2021-12-17",
      "bid": "31.055",
      "ask": "31.195",
      "open": "29.795",
      "high": "32.00",
      "low": "29.42",
      "close": "31.00",
      "average": "30.9575",
      "volume": "1003773",
      "turnover": "31208575.28",
      "trades": "1436"
    },
    {
      "date": "2021-12-20",
      "bid": "29.55",
      "ask": "29.66",
      "open": "30.405",
      "high": "30.435",
      "low": "29.50",
      "close": "29.75",
      "average": "30.0241",
      "volume": "241848",
      "turnover": "7261274.56",
      "trades": "846"
    },
    {
      "date": "2021-12-21",
      "bid": "30.00",
      "ask": "30.015",
      "open": "29.79",
      "high": "30.435",
      "low": "29.76",
      "close": "30.015",
      "average": "29.9829",
      "volume": "671747",
      "turnover": "20140337.82",
      "trades": "593"
    },
    {
      "date": "2021-12-22",
      "bid": "29.52",
      "ask": "29.635",
      "open": "30.095",
      "high": "30.28",
      "low": "29.17",
      "close": "29.565",
      "average": "29.8267",
      "volume": "354727",
      "turnover": "10584703.19",
      "trades": "1133"
    },
    {
      "date": "2021-12-23",
      "bid": "29.425",
      "ask": "29.60",
      "open": "29.375",
      "high": "30.315",
      "low": "29.32",
      "close": "29.49",
      "average": "29.7705",
      "volume": "318787",
      "turnover": "9483960.86",
      "trades": "709"
    },
    {
      "date": "2021-12-27",
      "bid": "30.55",
      "ask": "30.785",
      "open": "29.495",
      "high": "31.00",
      "low": "29.495",
      "close": "30.78",
      "average": "30.3096",
      "volume": "306683",
      "turnover": "9295442.21",
      "trades": "736"
    },
    {
      "date": "2021-12-28",
      "bid": "32.19",
      "ask": "32.695",
      "open": "30.775",
      "high": "32.90",
      "low": "30.20",
      "close": "32.80",
      "average": "31.2884",
      "volume": "376279",
      "turnover": "11773738.42",
      "trades": "898"
    },
    {
      "date": "2021-12-29",
      "bid": "32.00",
      "ask": "32.21",
      "open": "32.62",
      "high": "32.90",
      "low": "31.70",
      "close": "32.125",
      "average": "32.4369",
      "volume": "170421",
      "turnover": "5527939.05",
      "trades": "623"
    },
    {
      "date": "2021-12-30",
      "bid": "32.37",
      "ask": "32.595",
      "open": "32.205",
      "high": "32.90",
      "low": "31.035",
      "close": "32.21",
      "average": "32.3093",
      "volume": "178204",
      "turnover": "5757644.82",
      "trades": "510"
    },
    {
      "date": "2022-01-03",
      "bid": "32.42",
      "ask": "32.46",
      "open": "32.155",
      "high": "32.535",
      "low": "31.10",
      "close": "32.49",
      "average": "32.1559",
      "volume": "208208",
      "turnover": "6688596.06",
      "trades": "727"
    },
    {
      "date": "2022-01-04",
      "bid": "32.34",
      "ask": "32.40",
      "open": "32.475",
      "high": "32.79",
      "low": "32.00",
      "close": "32.165",
      "average": "32.465",
      "volume": "247596",
      "turnover": "8038203.11",
      "trades": "686"
    },
    {
      "date": "2022-01-05",
      "bid": "31.80",
      "ask": "31.995",
      "open": "32.16",
      "high": "32.165",
      "low": "31.30",
      "close": "32.00",
      "average": "31.6676",
      "volume": "94775",
      "turnover": "3002739.1",
      "trades": "301"
    },
    {
      "date": "2022-01-07",
      "bid": "30.34",
      "ask": "30.595",
      "open": "30.84",
      "high": "31.57",
      "low": "30.27",
      "close": "30.345",
      "average": "30.8514",
      "volume": "244344",
      "turnover": "7540120.43",
      "trades": "801"
    },
    {
      "date": "2022-01-10",
      "bid": "28.835",
      "ask": "29.045",
      "open": "30.12",
      "high": "30.12",
      "low": "28.105",
      "close": "28.935",
      "average": "29.3648",
      "volume": "428399",
      "turnover": "12576755.39",
      "trades": "1418"
    },
    {
      "date": "2022-01-11",
      "bid": "30.00",
      "ask": "30.24",
      "open": "28.91",
      "high": "30.40",
      "low": "28.27",
      "close": "30.00",
      "average": "29.4534",
      "volume": "356309",
      "turnover": "10489828.5",
      "trades": "1347"
    },
    {
      "date": "2022-01-12",
      "bid": "29.90",
      "ask": "30.075",
      "open": "30.00",
      "high": "30.635",
      "low": "29.50",
      "close": "29.90",
      "average": "30.0713",
      "volume": "180486",
      "turnover": "5427455.83",
      "trades": "622"
    },
    {
      "date": "2022-01-13",
      "bid": "29.815",
      "ask": "29.995",
      "open": "29.90",
      "high": "30.485",
      "low": "28.945",
      "close": "30.00",
      "average": "29.8714",
      "volume": "334290",
      "turnover": "9985705.86",
      "trades": "920"
    },
    {
      "date": "2022-01-14",
      "bid": "29.545",
      "ask": "29.615",
      "open": "29.98",
      "high": "29.98",
      "low": "29.00",
      "close": "29.36",
      "average": "29.4498",
      "volume": "264337",
      "turnover": "7784905.04",
      "trades": "833"
    },
    {
      "date": "2022-01-17",
      "bid": "27.65",
      "ask": "27.85",
      "open": "29.36",
      "high": "29.36",
      "low": "27.45",
      "close": "27.45",
      "average": "28.2118",
      "volume": "763421",
      "turnover": "21539677.28",
      "trades": "1155"
    },
    {
      "date": "2022-01-18",
      "bid": "27.185",
      "ask": "27.30",
      "open": "27.45",
      "high": "27.505",
      "low": "26.515",
      "close": "27.00",
      "average": "27.0655",
      "volume": "516407",
      "turnover": "13976072.92",
      "trades": "1377"
    },
    {
      "date": "2022-01-19",
      "bid": "27.03",
      "ask": "27.195",
      "open": "27.00",
      "high": "27.34",
      "low": "26.01",
      "close": "27.00",
      "average": "26.8009",
      "volume": "1009020",
      "turnover": "27045417.85",
      "trades": "1055"
    },
    {
      "date": "2022-01-20",
      "bid": "26.66",
      "ask": "26.985",
      "open": "27.00",
      "high": "27.59",
      "low": "26.475",
      "close": "26.765",
      "average": "26.9914",
      "volume": "323919",
      "turnover": "8743028.02",
      "trades": "986"
    },
    {
      "date": "2022-01-21",
      "bid": "24.77",
      "ask": "24.845",
      "open": "26.13",
      "high": "26.38",
      "low": "24.565",
      "close": "24.895",
      "average": "25.2411",
      "volume": "781673",
      "turnover": "19730054.86",
      "trades": "1956"
    },
    {
      "date": "2022-01-24",
      "bid": "23.965",
      "ask": "24.13",
      "open": "24.80",
      "high": "24.85",
      "low": "22.805",
      "close": "23.76",
      "average": "23.5952",
      "volume": "803178",
      "turnover": "18906594.78",
      "trades": "1671"
    },
    {
      "date": "2022-01-25",
      "bid": "24.01",
      "ask": "24.07",
      "open": "23.76",
      "high": "25.195",
      "low": "23.725",
      "close": "24.10",
      "average": "24.2976",
      "volume": "650432",
      "turnover": "15800638.5",
      "trades": "1015"
    },
    {
      "date": "2022-01-26",
      "bid": "25.80",
      "ask": "25.905",
      "open": "24.10",
      "high": "26.615",
      "low": "24.10",
      "close": "25.80",
      "average": "25.5184",
      "volume": "504151",
      "turnover": "12857842.68",
      "trades": "1277"
    },
    {
      "date": "2022-01-27",
      "bid": "25.82",
      "ask": "25.90",
      "open": "24.90",
      "high": "26.095",
      "low": "24.62",
      "close": "25.955",
      "average": "25.7302",
      "volume": "382465",
      "turnover": "9841126.61",
      "trades": "793"
    },
    {
      "date": "2022-01-28",
      "bid": "25.005",
      "ask": "25.195",
      "open": "25.60",
      "high": "25.695",
      "low": "24.735",
      "close": "25.10",
      "average": "25.0613",
      "volume": "236220",
      "turnover": "5919972.96",
      "trades": "619"
    },
    {
      "date": "2022-01-31",
      "bid": "25.62",
      "ask": "25.76",
      "open": "25.00",
      "high": "26.00",
      "low": "24.815",
      "close": "25.485",
      "average": "25.4603",
      "volume": "197753",
      "turnover": "5034863.26",
      "trades": "654"
    },
    {
      "date": "2022-02-01",
      "bid": "25.20",
      "ask": "25.245",
      "open": "25.405",
      "high": "26.155",
      "low": "25.035",
      "close": "25.20",
      "average": "25.2925",
      "volume": "378900",
      "turnover": "9582563.14",
      "trades": "968"
    },
    {
      "date": "2022-02-02",
      "bid": "25.255",
      "ask": "25.355",
      "open": "25.20",
      "high": "25.82",
      "low": "25.065",
      "close": "25.20",
      "average": "25.425",
      "volume": "283713",
      "turnover": "7213169.41",
      "trades": "946"
    },
    {
      "date": "2022-02-03",
      "bid": "25.11",
      "ask": "25.23",
      "open": "25.20",
      "high": "25.395",
      "low": "24.45",
      "close": "25.17",
      "average": "24.9757",
      "volume": "390236",
      "turnover": "9790149.59",
      "trades": "688"
    },
    {
      "date": "2022-02-04",
      "bid": "24.12",
      "ask": "24.29",
      "open": "25.17",
      "high": "25.17",
      "low": "24.00",
      "close": "24.135",
      "average": "24.3624",
      "volume": "294380",
      "turnover": "7171800.37",
      "trades": "759"
    },
    {
      "date": "2022-02-07",
      "bid": "24.12",
      "ask": "24.235",
      "open": "24.135",
      "high": "24.485",
      "low": "23.22",
      "close": "24.105",
      "average": "23.8224",
      "volume": "385662",
      "turnover": "9187647.6",
      "trades": "1161"
    },
    {
      "date": "2022-02-08",
      "bid": "24.50",
      "ask": "24.685",
      "open": "23.99",
      "high": "25.00",
      "low": "22.90",
      "close": "24.71",
      "average": "24.1768",
      "volume": "782774",
      "turnover": "18920722.14",
      "trades": "1156"
    },
    {
      "date": "2022-02-09",
      "bid": "24.57",
      "ask": "24.70",
      "open": "25.00",
      "high": "25.37",
      "low": "24.50",
      "close": "24.575",
      "average": "24.88",
      "volume": "173623",
      "turnover": "4319853.79",
      "trades": "503"
    },
    {
      "date": "2022-02-10",
      "bid": "24.00",
      "ask": "24.15",
      "open": "24.575",
      "high": "24.955",
      "low": "24.005",
      "close": "24.04",
      "average": "24.4954",
      "volume": "282350",
      "turnover": "6916263.48",
      "trades": "802"
    },
    {
      "date": "2022-02-11",
      "bid": "24.40",
      "ask": "24.49",
      "open": "24.025",
      "high": "24.66",
      "low": "23.66",
      "close": "24.40",
      "average": "24.1813",
      "volume": "329252",
      "turnover": "7957499.12",
      "trades": "346"
    },
    {
      "date": "2022-02-14",
      "bid": "23.745",
      "ask": "24.10",
      "open": "23.40",
      "high": "24.10",
      "low": "22.45",
      "close": "23.86",
      "average": "23.3788",
      "volume": "827203",
      "turnover": "19339081.39",
      "trades": "1730"
    },
    {
      "date": "2022-02-15",
      "bid": "23.655",
      "ask": "23.77",
      "open": "23.50",
      "high": "23.84",
      "low": "23.055",
      "close": "23.75",
      "average": "23.5413",
      "volume": "354618",
      "turnover": "8347704.69",
      "trades": "1256"
    },
    {
      "date": "2022-02-16",
      "bid": "23.525",
      "ask": "23.665",
      "open": "24.285",
      "high": "24.285",
      "low": "23.50",
      "close": "23.585",
      "average": "23.8163",
      "volume": "205579",
      "turnover": "4896363.92",
      "trades": "748"
    },
    {
      "date": "2022-02-17",
      "bid": "23.00",
      "ask": "23.12",
      "open": "23.60",
      "high": "23.715",
      "low": "22.775",
      "close": "23.005",
      "average": "23.0432",
      "volume": "299884",
      "turnover": "6910231.38",
      "trades": "902"
    },
    {
      "date": "2022-02-18",
      "bid": "22.285",
      "ask": "22.835",
      "open": "23.005",
      "high": "23.15",
      "low": "22.01",
      "close": "22.29",
      "average": "22.4897",
      "volume": "550871",
      "turnover": "12385565.67",
      "trades": "1220"
    },
    {
      "date": "2022-02-21",
      "bid": "21.43",
      "ask": "21.52",
      "open": "22.015",
      "high": "22.12",
      "low": "21.28",
      "close": "21.385",
      "average": "21.6902",
      "volume": "446912",
      "turnover": "9693381.14",
      "trades": "1085"
    },
    {
      "date": "2022-02-22",
      "bid": "21.485",
      "ask": "21.62",
      "open": "20.53",
      "high": "22.32",
      "low": "20.53",
      "close": "21.50",
      "average": "21.6567",
      "volume": "336167",
      "turnover": "7282866.42",
      "trades": "625"
    },
    {
      "date": "2022-02-23",
      "bid": "21.10",
      "ask": "21.13",
      "open": "21.215",
      "high": "21.835",
      "low": "21.065",
      "close": "21.10",
      "average": "21.3872",
      "volume": "200245",
      "turnover": "4282664.76",
      "trades": "496"
    },
    {
      "date": "2022-02-24",
      "bid": "20.055",
      "ask": "20.185",
      "open": "20.10",
      "high": "20.90",
      "low": "19.608",
      "close": "20.055",
      "average": "20.3493",
      "volume": "902062",
      "turnover": "18355288.97",
      "trades": "1754"
    },
    {
      "date": "2022-02-25",
      "bid": "20.80",
      "ask": "20.91",
      "open": "20.055",
      "high": "20.96",
      "low": "19.902",
      "close": "20.73",
      "average": "20.1818",
      "volume": "1242660",
      "turnover": "25079129.85",
      "trades": "805"
    },
    {
      "date": "2022-02-28",
      "bid": "21.285",
      "ask": "21.46",
      "open": "19.93",
      "high": "21.67",
      "low": "19.76",
      "close": "21.67",
      "average": "21.2278",
      "volume": "478735",
      "turnover": "10162506.36",
      "trades": "690"
    },
    {
      "date": "2022-03-01",
      "bid": "20.315",
      "ask": "20.395",
      "open": "21.665",
      "high": "21.665",
      "low": "20.105",
      "close": "20.295",
      "average": "20.4007",
      "volume": "369608",
      "turnover": "7540220.78",
      "trades": "739"
    },
    {
      "date": "2022-03-02",
      "bid": "20.30",
      "ask": "20.48",
      "open": "20.175",
      "high": "20.94",
      "low": "19.642",
      "close": "20.50",
      "average": "20.426",
      "volume": "307902",
      "turnover": "6288280.49",
      "trades": "552"
    },
    {
      "date": "2022-03-03",
      "bid": "20.67",
      "ask": "20.775",
      "open": "20.005",
      "high": "20.905",
      "low": "20.005",
      "close": "20.69",
      "average": "20.5105",
      "volume": "309316",
      "turnover": "6344626.79",
      "trades": "728"
    },
    {
      "date": "2022-03-04",
      "bid": "20.50",
      "ask": "20.715",
      "open": "20.895",
      "high": "20.895",
      "low": "19.662",
      "close": "20.50",
      "average": "20.2258",
      "volume": "268757",
      "turnover": "5435650.7",
      "trades": "743"
    },
    {
      "date": "2022-03-07",
      "bid": "19.40",
      "ask": "19.498",
      "open": "19.80",
      "high": "20.245",
      "low": "18.70",
      "close": "19.298",
      "average": "19.3173",
      "volume": "569326",
      "turnover": "10991417.47",
      "trades": "1057"
    },
    {
      "date": "2022-03-08",
      "bid": "19.048",
      "ask": "19.22",
      "open": "18.53",
      "high": "20.21",
      "low": "18.53",
      "close": "19.138",
      "average": "19.2022",
      "volume": "316716",
      "turnover": "6081657.01",
      "trades": "644"
    },
    {
      "date": "2022-03-09",
      "bid": "20.26",
      "ask": "20.33",
      "open": "19.32",
      "high": "20.325",
      "low": "19.002",
      "close": "20.315",
      "average": "19.9254",
      "volume": "572447",
      "turnover": "11406153.64",
      "trades": "805"
    },
    {
      "date": "2022-03-10",
      "bid": "19.60",
      "ask": "19.862",
      "open": "20.315",
      "high": "20.995",
      "low": "19.46",
      "close": "19.60",
      "average": "19.9247",
      "volume": "195440",
      "turnover": "3894078.11",
      "trades": "642"
    },
    {
      "date": "2022-03-11",
      "bid": "20.01",
      "ask": "20.20",
      "open": "19.60",
      "high": "20.295",
      "low": "19.402",
      "close": "20.12",
      "average": "19.9682",
      "volume": "229330",
      "turnover": "4579321.84",
      "trades": "527"
    },
    {
      "date": "2022-03-14",
      "bid": "19.86",
      "ask": "20.15",
      "open": "20.15",
      "high": "20.41",
      "low": "19.408",
      "close": "19.76",
      "average": "19.8399",
      "volume": "256358",
      "turnover": "5086022.24",
      "trades": "579"
    },
    {
      "date": "2022-03-15",
      "bid": "19.60",
      "ask": "20.085",
      "open": "19.762",
      "high": "20.20",
      "low": "19.00",
      "close": "19.86",
      "average": "19.697",
      "volume": "154553",
      "turnover": "3044234.51",
      "trades": "368"
    },
    {
      "date": "2022-03-16",
      "bid": "20.425",
      "ask": "20.645",
      "open": "19.90",
      "high": "20.70",
      "low": "19.90",
      "close": "20.655",
      "average": "20.4025",
      "volume": "154853",
      "turnover": "3159416.61",
      "trades": "478"
    },
    {
      "date": "2022-03-17",
      "bid": "20.585",
      "ask": "20.785",
      "open": "20.655",
      "high": "21.00",
      "low": "20.21",
      "close": "20.75",
      "average": "20.6627",
      "volume": "112133",
      "turnover": "2316968.47",
      "trades": "369"
    },
    {
      "date": "2022-03-18",
      "bid": "21.225",
      "ask": "21.30",
      "open": "20.535",
      "high": "21.33",
      "low": "20.425",
      "close": "21.31",
      "average": "21.1002",
      "volume": "169471",
      "turnover": "3575873.28",
      "trades": "404"
    },
    {
      "date": "2022-03-21",
      "bid": "21.50",
      "ask": "21.52",
      "open": "21.31",
      "high": "21.68",
      "low": "20.865",
      "close": "21.50",
      "average": "21.30",
      "volume": "111442",
      "turnover": "2373681.37",
      "trades": "320"
    },
    {
      "date": "2022-03-22",
      "bid": "22.21",
      "ask": "22.645",
      "open": "21.50",
      "high": "22.85",
      "low": "21.485",
      "close": "22.50",
      "average": "22.3099",
      "volume": "192015",
      "turnover": "4282757.09",
      "trades": "544"
    },
    {
      "date": "2022-03-23",
      "bid": "22.21",
      "ask": "22.50",
      "open": "22.60",
      "high": "22.75",
      "low": "21.335",
      "close": "22.43",
      "average": "22.1938",
      "volume": "197863",
      "turnover": "4387792.84",
      "trades": "537"
    },
    {
      "date": "2022-03-24",
      "bid": "22.00",
      "ask": "22.10",
      "open": "22.205",
      "high": "22.205",
      "low": "21.555",
      "close": "22.00",
      "average": "21.8358",
      "volume": "205431",
      "turnover": "4485490.59",
      "trades": "603"
    },
    {
      "date": "2022-03-25",
      "bid": "22.34",
      "ask": "22.455",
      "open": "22.00",
      "high": "22.61",
      "low": "21.885",
      "close": "22.34",
      "average": "22.291",
      "volume": "179469",
      "turnover": "4000202.51",
      "trades": "449"
    },
    {
      "date": "2022-03-28",
      "bid": "21.555",
      "ask": "21.675",
      "open": "22.505",
      "high": "22.685",
      "low": "21.395",
      "close": "21.515",
      "average": "22.0279",
      "volume": "111772",
      "turnover": "2462099.52",
      "trades": "448"
    },
    {
      "date": "2022-03-29",
      "bid": "21.565",
      "ask": "21.80",
      "open": "21.45",
      "high": "22.30",
      "low": "21.005",
      "close": "21.78",
      "average": "21.8022",
      "volume": "99466",
      "turnover": "2168182.46",
      "trades": "391"
    },
    {
      "date": "2022-03-30",
      "bid": "22.285",
      "ask": "22.40",
      "open": "21.785",
      "high": "22.485",
      "low": "21.16",
      "close": "22.485",
      "average": "21.7728",
      "volume": "188210",
      "turnover": "4098073.54",
      "trades": "772"
    },
    {
      "date": "2022-03-31",
      "bid": "22.50",
      "ask": "22.61",
      "open": "22.42",
      "high": "22.645",
      "low": "21.815",
      "close": "22.60",
      "average": "22.3825",
      "volume": "358298",
      "turnover": "8019643.45",
      "trades": "1366"
    },
    {
      "date": "2022-04-01",
      "bid": "21.85",
      "ask": "22.38",
      "open": "22.70",
      "high": "22.99",
      "low": "22.00",
      "close": "22.575",
      "average": "22.4803",
      "volume": "274170",
      "turnover": "6163444.58",
      "trades": "1033"
    },
    {
      "date": "2022-04-04",
      "bid": "24.63",
      "ask": "25.05",
      "open": "25.00",
      "high": "25.195",
      "low": "22.42",
      "close": "25.075",
      "average": "23.667",
      "volume": "1931128",
      "turnover": "45706952.86",
      "trades": "4119"
    },
    {
      "date": "2022-04-05",
      "bid": "24.92",
      "ask": "25.025",
      "open": "25.985",
      "high": "25.985",
      "low": "23.725",
      "close": "25.10",
      "average": "24.7981",
      "volume": "529741",
      "turnover": "13136560.79",
      "trades": "1523"
    },
    {
      "date": "2022-04-06",
      "bid": "25.28",
      "ask": "25.36",
      "open": "25.39",
      "high": "25.60",
      "low": "24.14",
      "close": "25.33",
      "average": "24.961",
      "volume": "224117",
      "turnover": "5594276.49",
      "trades": "718"
    },
    {
      "date": "2022-04-07",
      "bid": "26.14",
      "ask": "26.245",
      "open": "25.50",
      "high": "26.445",
      "low": "25.335",
      "close": "26.24",
      "average": "26.092",
      "volume": "518985",
      "turnover": "13541271.99",
      "trades": "1015"
    },
    {
      "date": "2022-04-08",
      "bid": "26.20",
      "ask": "26.31",
      "open": "26.24",
      "high": "26.92",
      "low": "26.00",
      "close": "26.265",
      "average": "26.3241",
      "volume": "306878",
      "turnover": "8078121.98",
      "trades": "789"
    },
    {
      "date": "2022-04-11",
      "bid": "25.595",
      "ask": "25.705",
      "open": "26.525",
      "high": "27.065",
      "low": "25.35",
      "close": "25.70",
      "average": "26.1072",
      "volume": "258578",
      "turnover": "6750741.77",
      "trades": "771"
    },
    {
      "date": "2022-04-12",
      "bid": "26.005",
      "ask": "26.185",
      "open": "25.485",
      "high": "26.995",
      "low": "24.88",
      "close": "26.30",
      "average": "26.0396",
      "volume": "281816",
      "turnover": "7335402.04",
      "trades": "656"
    },
    {
      "date": "2022-04-13",
      "bid": "25.27",
      "ask": "25.44",
      "open": "26.50",
      "high": "26.735",
      "low": "24.98",
      "close": "25.555",
      "average": "25.6682",
      "volume": "160618",
      "turnover": "4122781.8",
      "trades": "497"
    },
    {
      "date": "2022-04-14",
      "bid": "26.085",
      "ask": "26.09",
      "open": "25.56",
      "high": "26.215",
      "low": "24.98",
      "close": "26.215",
      "average": "25.8451",
      "volume": "86944",
      "turnover": "2247080.52",
      "trades": "221"
    },
    {
      "date": "2022-04-19",
      "bid": "25.32",
      "ask": "25.765",
      "open": "26.60",
      "high": "27.00",
      "low": "24.80",
      "close": "25.45",
      "average": "25.4384",
      "volume": "149480",
      "turnover": "3802531.32",
      "trades": "523"
    },
    {
      "date": "2022-04-20",
      "bid": "25.97",
      "ask": "26.18",
      "open": "25.45",
      "high": "26.20",
      "low": "25.45",
      "close": "26.08",
      "average": "25.9151",
      "volume": "184309",
      "turnover": "4776395.88",
      "trades": "489"
    },
    {
      "date": "2022-04-21",
      "bid": "26.225",
      "ask": "26.30",
      "open": "26.08",
      "high": "27.005",
      "low": "25.945",
      "close": "26.13",
      "average": "26.529",
      "volume": "543816",
      "turnover": "14426908.86",
      "trades": "420"
    },
    {
      "date": "2022-04-22",
      "bid": "25.475",
      "ask": "25.695",
      "open": "25.605",
      "high": "26.07",
      "low": "24.94",
      "close": "25.76",
      "average": "25.4453",
      "volume": "193481",
      "turnover": "4923186.43",
      "trades": "426"
    },
    {
      "date": "2022-04-25",
      "bid": "24.74",
      "ask": "24.93",
      "open": "25.60",
      "high": "25.60",
      "low": "23.915",
      "close": "24.70",
      "average": "24.5007",
      "volume": "300238",
      "turnover": "7355713.68",
      "trades": "784"
    },
    {
      "date": "2022-04-26",
      "bid": "23.51",
      "ask": "23.59",
      "open": "24.70",
      "high": "25.205",
      "low": "23.255",
      "close": "23.51",
      "average": "24.0386",
      "volume": "289430",
      "turnover": "6959883.51",
      "trades": "871"
    },
    {
      "date": "2022-04-27",
      "bid": "23.545",
      "ask": "23.64",
      "open": "23.02",
      "high": "24.825",
      "low": "22.90",
      "close": "23.90",
      "average": "24.116",
      "volume": "608206",
      "turnover": "14667498.78",
      "trades": "1229"
    },
    {
      "date": "2022-04-28",
      "bid": "25.805",
      "ask": "25.96",
      "open": "23.90",
      "high": "25.995",
      "low": "23.87",
      "close": "25.805",
      "average": "24.7992",
      "volume": "395082",
      "turnover": "9797680.36",
      "trades": "1015"
    },
    {
      "date": "2022-04-29",
      "bid": "25.205",
      "ask": "25.77",
      "open": "26.00",
      "high": "26.43",
      "low": "25.13",
      "close": "25.765",
      "average": "25.8623",
      "volume": "223105",
      "turnover": "5770105.22",
      "trades": "971"
    },
    {
      "date": "2022-05-02",
      "bid": "25.305",
      "ask": "25.385",
      "open": "24.96",
      "high": "25.50",
      "low": "23.60",
      "close": "25.30",
      "average": "24.8044",
      "volume": "236263",
      "turnover": "5860362.71",
      "trades": "725"
    },
    {
      "date": "2022-05-03",
      "bid": "24.17",
      "ask": "24.355",
      "open": "25.305",
      "high": "25.66",
      "low": "24.165",
      "close": "24.415",
      "average": "24.6337",
      "volume": "264643",
      "turnover": "6519081.81",
      "trades": "711"
    },
    {
      "date": "2022-05-04",
      "bid": "23.83",
      "ask": "23.975",
      "open": "24.415",
      "high": "24.465",
      "low": "23.625",
      "close": "23.95",
      "average": "23.9307",
      "volume": "147667",
      "turnover": "3533780.32",
      "trades": "389"
    },
    {
      "date": "2022-05-05",
      "bid": "23.535",
      "ask": "23.845",
      "open": "24.515",
      "high": "24.74",
      "low": "23.515",
      "close": "23.645",
      "average": "24.0038",
      "volume": "264541",
      "turnover": "6349991.44",
      "trades": "647"
    },
    {
      "date": "2022-05-06",
      "bid": "23.43",
      "ask": "23.92",
      "open": "23.40",
      "high": "23.935",
      "low": "22.18",
      "close": "23.61",
      "average": "22.973",
      "volume": "458547",
      "turnover": "10534190.03",
      "trades": "871"
    },
    {
      "date": "2022-05-09",
      "bid": "23.26",
      "ask": "23.35",
      "open": "23.00",
      "high": "23.70",
      "low": "22.68",
      "close": "23.295",
      "average": "23.2607",
      "volume": "214135",
      "turnover": "4979274.38",
      "trades": "693"
    },
    {
      "date": "2022-05-10",
      "bid": "24.305",
      "ask": "24.40",
      "open": "23.09",
      "high": "24.445",
      "low": "23.09",
      "close": "24.325",
      "average": "24.0444",
      "volume": "320065",
      "turnover": "7695782.57",
      "trades": "939"
    },
    {
      "date": "2022-05-11",
      "bid": "24.005",
      "ask": "24.33",
      "open": "24.34",
      "high": "24.425",
      "low": "23.00",
      "close": "24.29",
      "average": "23.7666",
      "volume": "303531",
      "turnover": "7213737.18",
      "trades": "924"
    },
    {
      "date": "2022-05-12",
      "bid": "23.455",
      "ask": "23.755",
      "open": "23.685",
      "high": "23.755",
      "low": "22.615",
      "close": "23.45",
      "average": "23.1172",
      "volume": "415115",
      "turnover": "9596280.86",
      "trades": "1368"
    },
    {
      "date": "2022-05-13",
      "bid": "22.805",
      "ask": "22.905",
      "open": "22.62",
      "high": "23.795",
      "low": "22.605",
      "close": "22.83",
      "average": "23.0841",
      "volume": "563647",
      "turnover": "13011196.44",
      "trades": "2208"
    },
    {
      "date": "2022-05-16",
      "bid": "23.60",
      "ask": "23.71",
      "open": "22.83",
      "high": "23.805",
      "low": "22.20",
      "close": "23.61",
      "average": "23.2033",
      "volume": "442373",
      "turnover": "10254837.74",
      "trades": "1410"
    },
    {
      "date": "2022-05-17",
      "bid": "24.085",
      "ask": "24.17",
      "open": "24.195",
      "high": "24.195",
      "low": "22.965",
      "close": "24.195",
      "average": "23.6521",
      "volume": "386704",
      "turnover": "9146311.11",
      "trades": "1192"
    },
    {
      "date": "2022-05-18",
      "bid": "23.555",
      "ask": "23.655",
      "open": "24.19",
      "high": "24.30",
      "low": "23.405",
      "close": "23.765",
      "average": "23.8748",
      "volume": "326246",
      "turnover": "7789035.09",
      "trades": "911"
    },
    {
      "date": "2022-05-19",
      "bid": "23.795",
      "ask": "23.95",
      "open": "23.765",
      "high": "23.995",
      "low": "22.905",
      "close": "23.795",
      "average": "23.5331",
      "volume": "182231",
      "turnover": "4288519.76",
      "trades": "671"
    },
    {
      "date": "2022-05-20",
      "bid": "22.72",
      "ask": "22.91",
      "open": "23.47",
      "high": "25.00",
      "low": "22.53",
      "close": "22.62",
      "average": "23.8389",
      "volume": "553446",
      "turnover": "13193979.78",
      "trades": "1383"
    },
    {
      "date": "2022-05-23",
      "bid": "22.025",
      "ask": "22.15",
      "open": "22.70",
      "high": "22.95",
      "low": "21.605",
      "close": "22.21",
      "average": "22.1868",
      "volume": "397742",
      "turnover": "8825527.02",
      "trades": "1053"
    },
    {
      "date": "2022-05-24",
      "bid": "21.95",
      "ask": "22.245",
      "open": "22.195",
      "high": "22.245",
      "low": "21.49",
      "close": "22.125",
      "average": "21.9025",
      "volume": "405614",
      "turnover": "8883969.83",
      "trades": "981"
    },
    {
      "date": "2022-05-25",
      "bid": "20.80",
      "ask": "20.935",
      "open": "21.93",
      "high": "22.24",
      "low": "20.66",
      "close": "20.80",
      "average": "21.4109",
      "volume": "995394",
      "turnover": "21334321.85",
      "trades": "569"
    },
    {
      "date": "2022-05-27",
      "bid": "22.40",
      "ask": "22.495",
      "open": "20.80",
      "high": "22.58",
      "low": "20.70",
      "close": "22.42",
      "average": "21.7046",
      "volume": "291152",
      "turnover": "6319329.46",
      "trades": "1015"
    },
    {
      "date": "2022-05-30",
      "bid": "23.70",
      "ask": "23.955",
      "open": "22.00",
      "high": "23.955",
      "low": "22.00",
      "close": "23.765",
      "average": "23.524",
      "volume": "239217",
      "turnover": "5627399.92",
      "trades": "1088"
    },
    {
      "date": "2022-05-31",
      "bid": "24.955",
      "ask": "25.11",
      "open": "23.50",
      "high": "25.795",
      "low": "23.385",
      "close": "24.87",
      "average": "24.8762",
      "volume": "3149911",
      "turnover": "78435113.18",
      "trades": "1947"
    },
    {
      "date": "2022-06-01",
      "bid": "24.675",
      "ask": "24.825",
      "open": "24.87",
      "high": "25.18",
      "low": "24.185",
      "close": "24.815",
      "average": "24.7205",
      "volume": "170602",
      "turnover": "4217367.67",
      "trades": "760"
    },
    {
      "date": "2022-06-02",
      "bid": "24.74",
      "ask": "24.88",
      "open": "25.50",
      "high": "25.50",
      "low": "24.505",
      "close": "24.805",
      "average": "24.8484",
      "volume": "227547",
      "turnover": "5654171.47",
      "trades": "281"
    },
    {
      "date": "2022-06-03",
      "bid": "24.275",
      "ask": "24.365",
      "open": "24.585",
      "high": "25.155",
      "low": "24.245",
      "close": "24.30",
      "average": "24.7077",
      "volume": "102517",
      "turnover": "2532963.47",
      "trades": "369"
    },
    {
      "date": "2022-06-07",
      "bid": "23.27",
      "ask": "23.37",
      "open": "23.095",
      "high": "24.50",
      "low": "22.63",
      "close": "23.45",
      "average": "23.2911",
      "volume": "195930",
      "turnover": "4562901.08",
      "trades": "678"
    },
    {
      "date": "2022-06-08",
      "bid": "23.045",
      "ask": "23.295",
      "open": "23.00",
      "high": "23.51",
      "low": "22.605",
      "close": "23.21",
      "average": "23.228",
      "volume": "92940",
      "turnover": "2158955.97",
      "trades": "295"
    },
    {
      "date": "2022-06-09",
      "bid": "22.925",
      "ask": "23.23",
      "open": "22.90",
      "high": "23.35",
      "low": "22.785",
      "close": "23.05",
      "average": "23.0289",
      "volume": "334148",
      "turnover": "7694979",
      "trades": "340"
    },
    {
      "date": "2022-06-10",
      "bid": "22.65",
      "ask": "22.73",
      "open": "23.05",
      "high": "23.385",
      "low": "22.135",
      "close": "22.80",
      "average": "22.6957",
      "volume": "226225",
      "turnover": "5134336.8",
      "trades": "533"
    },
    {
      "date": "2022-06-13",
      "bid": "22.265",
      "ask": "22.50",
      "open": "22.80",
      "high": "22.90",
      "low": "21.45",
      "close": "22.37",
      "average": "22.131",
      "volume": "243256",
      "turnover": "5383498.55",
      "trades": "653"
    },
    {
      "date": "2022-06-14",
      "bid": "21.15",
      "ask": "21.63",
      "open": "22.37",
      "high": "22.37",
      "low": "21.005",
      "close": "21.46",
      "average": "21.468",
      "volume": "237548",
      "turnover": "5099672.41",
      "trades": "663"
    },
    {
      "date": "2022-06-15",
      "bid": "21.31",
      "ask": "21.56",
      "open": "21.46",
      "high": "21.585",
      "low": "20.75",
      "close": "21.285",
      "average": "21.134",
      "volume": "157558",
      "turnover": "3329829.93",
      "trades": "386"
    },
    {
      "date": "2022-06-16",
      "bid": "21.075",
      "ask": "21.215",
      "open": "21.30",
      "high": "21.405",
      "low": "21.00",
      "close": "21.065",
      "average": "21.0904",
      "volume": "160542",
      "turnover": "3385887.55",
      "trades": "449"
    },
    {
      "date": "2022-06-17",
      "bid": "21.205",
      "ask": "21.35",
      "open": "21.065",
      "high": "21.55",
      "low": "21.005",
      "close": "21.325",
      "average": "21.3758",
      "volume": "494102",
      "turnover": "10561840.69",
      "trades": "272"
    },
    {
      "date": "2022-06-20",
      "bid": "21.50",
      "ask": "21.585",
      "open": "21.325",
      "high": "21.76",
      "low": "21.28",
      "close": "21.595",
      "average": "21.5334",
      "volume": "119209",
      "turnover": "2566970.89",
      "trades": "310"
    },
    {
      "date": "2022-06-21",
      "bid": "22.205",
      "ask": "22.405",
      "open": "21.58",
      "high": "22.585",
      "low": "21.58",
      "close": "22.285",
      "average": "22.2124",
      "volume": "102940",
      "turnover": "2286541.63",
      "trades": "274"
    },
    {
      "date": "2022-06-22",
      "bid": "22.685",
      "ask": "22.955",
      "open": "22.10",
      "high": "22.96",
      "low": "22.00",
      "close": "22.95",
      "average": "22.4156",
      "volume": "161602",
      "turnover": "3621094.98",
      "trades": "425"
    },
    {
      "date": "2022-06-23",
      "bid": "22.58",
      "ask": "22.65",
      "open": "22.94",
      "high": "22.94",
      "low": "22.40",
      "close": "22.65",
      "average": "22.5881",
      "volume": "67890",
      "turnover": "1533195.86",
      "trades": "234"
    },
    {
      "date": "2022-06-27",
      "bid": "24.025",
      "ask": "24.20",
      "open": "23.00",
      "high": "24.20",
      "low": "22.90",
      "close": "24.155",
      "average": "23.7659",
      "volume": "90310",
      "turnover": "2145773.06",
      "trades": "265"
    },
    {
      "date": "2022-06-28",
      "bid": "24.305",
      "ask": "24.645",
      "open": "24.155",
      "high": "24.845",
      "low": "23.845",
      "close": "24.42",
      "average": "24.3432",
      "volume": "470874",
      "turnover": "11469784.86",
      "trades": "259"
    },
    {
      "date": "2022-06-29",
      "bid": "24.005",
      "ask": "24.16",
      "open": "24.50",
      "high": "24.50",
      "low": "23.645",
      "close": "24.00",
      "average": "24.0648",
      "volume": "132841",
      "turnover": "3197117.75",
      "trades": "350"
    },
    {
      "date": "2022-06-30",
      "bid": "23.805",
      "ask": "24.045",
      "open": "23.845",
      "high": "24.09",
      "low": "23.485",
      "close": "24.00",
      "average": "23.885",
      "volume": "207882",
      "turnover": "4964911.76",
      "trades": "591"
    },
    {
      "date": "2022-07-01",
      "bid": "24.19",
      "ask": "24.55",
      "open": "23.985",
      "high": "24.55",
      "low": "23.70",
      "close": "24.37",
      "average": "24.2475",
      "volume": "103579",
      "turnover": "2512448.5",
      "trades": "331"
    },
    {
      "date": "2022-07-04",
      "bid": "23.00",
      "ask": "23.495",
      "open": "24.835",
      "high": "24.90",
      "low": "23.00",
      "close": "23.285",
      "average": "23.3421",
      "volume": "857422",
      "turnover": "19993905.45",
      "trades": "317"
    },
    {
      "date": "2022-07-05",
      "bid": "22.69",
      "ask": "22.865",
      "open": "23.285",
      "high": "23.495",
      "low": "22.40",
      "close": "22.705",
      "average": "22.7703",
      "volume": "357691",
      "turnover": "8145336.47",
      "trades": "195"
    },
    {
      "date": "2022-07-06",
      "bid": "23.305",
      "ask": "23.54",
      "open": "22.705",
      "high": "23.50",
      "low": "22.40",
      "close": "23.30",
      "average": "23.0319",
      "volume": "79862",
      "turnover": "1839339.64",
      "trades": "209"
    },
    {
      "date": "2022-07-07",
      "bid": "23.525",
      "ask": "23.70",
      "open": "23.50",
      "high": "23.745",
      "low": "23.34",
      "close": "23.70",
      "average": "23.5617",
      "volume": "38847",
      "turnover": "915301.76",
      "trades": "164"
    },
    {
      "date": "2022-07-08",
      "bid": "24.59",
      "ask": "24.70",
      "open": "23.70",
      "high": "24.77",
      "low": "23.355",
      "close": "24.63",
      "average": "24.2485",
      "volume": "58199",
      "turnover": "1411236.15",
      "trades": "215"
    },
    {
      "date": "2022-07-11",
      "bid": "24.555",
      "ask": "24.795",
      "open": "24.615",
      "high": "25.375",
      "low": "24.33",
      "close": "24.465",
      "average": "24.8214",
      "volume": "111830",
      "turnover": "2775776.95",
      "trades": "227"
    },
    {
      "date": "2022-07-12",
      "bid": "24.705",
      "ask": "25.135",
      "open": "24.465",
      "high": "25.135",
      "low": "24.045",
      "close": "24.76",
      "average": "24.4403",
      "volume": "26315",
      "turnover": "643147.57",
      "trades": "85"
    },
    {
      "date": "2022-07-13",
      "bid": "24.81",
      "ask": "24.845",
      "open": "24.70",
      "high": "25.06",
      "low": "23.50",
      "close": "24.79",
      "average": "24.5237",
      "volume": "56497",
      "turnover": "1385541.9",
      "trades": "205"
    },
    {
      "date": "2022-07-14",
      "bid": "23.93",
      "ask": "24.26",
      "open": "24.79",
      "high": "25.155",
      "low": "23.645",
      "close": "23.93",
      "average": "24.5057",
      "volume": "47857",
      "turnover": "1172767.55",
      "trades": "196"
    },
    {
      "date": "2022-07-15",
      "bid": "24.19",
      "ask": "24.43",
      "open": "23.00",
      "high": "24.46",
      "low": "23.00",
      "close": "24.195",
      "average": "24.2821",
      "volume": "243162",
      "turnover": "5904494.07",
      "trades": "172"
    },
    {
      "date": "2022-07-18",
      "bid": "25.00",
      "ask": "25.31",
      "open": "24.095",
      "high": "25.495",
      "low": "23.035",
      "close": "25.27",
      "average": "25.069",
      "volume": "92600",
      "turnover": "2321393.49",
      "trades": "262"
    },
    {
      "date": "2022-07-19",
      "bid": "25.755",
      "ask": "25.995",
      "open": "24.90",
      "high": "26.00",
      "low": "24.89",
      "close": "25.815",
      "average": "25.6462",
      "volume": "80598",
      "turnover": "2067031.49",
      "trades": "285"
    },
    {
      "date": "2022-07-20",
      "bid": "25.60",
      "ask": "25.705",
      "open": "25.815",
      "high": "26.39",
      "low": "25.60",
      "close": "25.675",
      "average": "25.9274",
      "volume": "72662",
      "turnover": "1883933.88",
      "trades": "210"
    },
    {
      "date": "2022-07-21",
      "bid": "28.105",
      "ask": "28.195",
      "open": "27.00",
      "high": "28.995",
      "low": "27.00",
      "close": "28.20",
      "average": "27.8354",
      "volume": "1155796",
      "turnover": "32171178.04",
      "trades": "1123"
    },
    {
      "date": "2022-07-22",
      "bid": "28.76",
      "ask": "28.93",
      "open": "28.20",
      "high": "29.92",
      "low": "28.20",
      "close": "28.825",
      "average": "29.0417",
      "volume": "235851",
      "turnover": "6853802.99",
      "trades": "724"
    },
    {
      "date": "2022-07-25",
      "bid": "27.00",
      "ask": "27.545",
      "open": "28.825",
      "high": "29.845",
      "low": "26.615",
      "close": "27.20",
      "average": "27.3368",
      "volume": "186613",
      "turnover": "5101397.68",
      "trades": "648"
    },
    {
      "date": "2022-07-26",
      "bid": "27.235",
      "ask": "27.60",
      "open": "27.20",
      "high": "27.635",
      "low": "26.50",
      "close": "27.54",
      "average": "27.1129",
      "volume": "494989",
      "turnover": "13420609.31",
      "trades": "257"
    },
    {
      "date": "2022-07-27",
      "bid": "26.685",
      "ask": "27.00",
      "open": "27.535",
      "high": "27.975",
      "low": "26.58",
      "close": "26.965",
      "average": "27.3161",
      "volume": "67065",
      "turnover": "1831955.15",
      "trades": "226"
    },
    {
      "date": "2022-07-28",
      "bid": "26.57",
      "ask": "27.005",
      "open": "26.895",
      "high": "27.99",
      "low": "26.55",
      "close": "26.99",
      "average": "26.9015",
      "volume": "70439",
      "turnover": "1894915.9",
      "trades": "258"
    },
    {
      "date": "2022-07-29",
      "bid": "27.00",
      "ask": "27.39",
      "open": "26.50",
      "high": "27.50",
      "low": "26.50",
      "close": "27.325",
      "average": "27.3454",
      "volume": "141349",
      "turnover": "3865251.79",
      "trades": "186"
    },
    {
      "date": "2022-08-01",
      "bid": "26.97",
      "ask": "27.46",
      "open": "27.32",
      "high": "27.90",
      "low": "26.77",
      "close": "27.15",
      "average": "27.2512",
      "volume": "62862",
      "turnover": "1713066.88",
      "trades": "403"
    },
    {
      "date": "2022-08-02",
      "bid": "26.08",
      "ask": "26.26",
      "open": "27.15",
      "high": "27.15",
      "low": "26.06",
      "close": "26.19",
      "average": "26.4615",
      "volume": "33963",
      "turnover": "898713.29",
      "trades": "187"
    },
    {
      "date": "2022-08-03",
      "bid": "26.95",
      "ask": "27.00",
      "open": "26.00",
      "high": "27.00",
      "low": "25.93",
      "close": "26.935",
      "average": "26.7154",
      "volume": "60163",
      "turnover": "1607277.13",
      "trades": "227"
    },
    {
      "date": "2022-08-04",
      "bid": "27.35",
      "ask": "27.395",
      "open": "27.095",
      "high": "27.46",
      "low": "26.715",
      "close": "27.315",
      "average": "27.137",
      "volume": "1613805",
      "turnover": "43120732.58",
      "trades": "408"
    },
    {
      "date": "2022-08-05",
      "bid": "26.325",
      "ask": "26.505",
      "open": "27.395",
      "high": "27.73",
      "low": "26.30",
      "close": "26.30",
      "average": "26.9149",
      "volume": "78401",
      "turnover": "2110170.62",
      "trades": "356"
    },
    {
      "date": "2022-08-08",
      "bid": "26.705",
      "ask": "27.00",
      "open": "26.35",
      "high": "27.145",
      "low": "26.10",
      "close": "26.75",
      "average": "26.5869",
      "volume": "102158",
      "turnover": "2716069.41",
      "trades": "272"
    },
    {
      "date": "2022-08-09",
      "bid": "25.98",
      "ask": "26.11",
      "open": "26.75",
      "high": "26.75",
      "low": "25.755",
      "close": "26.00",
      "average": "26.0611",
      "volume": "88616",
      "turnover": "2309427.9",
      "trades": "194"
    },
    {
      "date": "2022-08-10",
      "bid": "26.41",
      "ask": "26.705",
      "open": "26.00",
      "high": "26.94",
      "low": "25.50",
      "close": "26.70",
      "average": "26.2104",
      "volume": "74523",
      "turnover": "1953638.56",
      "trades": "170"
    },
    {
      "date": "2022-08-11",
      "bid": "26.87",
      "ask": "27.16",
      "open": "26.50",
      "high": "27.685",
      "low": "26.50",
      "close": "27.25",
      "average": "27.0492",
      "volume": "70484",
      "turnover": "1906533.93",
      "trades": "248"
    },
    {
      "date": "2022-08-12",
      "bid": "27.145",
      "ask": "27.31",
      "open": "27.59",
      "high": "27.65",
      "low": "27.00",
      "close": "27.00",
      "average": "27.1076",
      "volume": "269931",
      "turnover": "7327337.13",
      "trades": "223"
    },
    {
      "date": "2022-08-15",
      "bid": "27.145",
      "ask": "27.305",
      "open": "27.005",
      "high": "27.725",
      "low": "26.995",
      "close": "27.14",
      "average": "27.4401",
      "volume": "405747",
      "turnover": "11133726.3",
      "trades": "311"
    },
    {
      "date": "2022-08-16",
      "bid": "26.325",
      "ask": "26.50",
      "open": "26.995",
      "high": "27.19",
      "low": "26.305",
      "close": "26.50",
      "average": "26.5652",
      "volume": "79823",
      "turnover": "2120511.58",
      "trades": "238"
    },
    {
      "date": "2022-08-17",
      "bid": "25.315",
      "ask": "25.475",
      "open": "26.32",
      "high": "26.50",
      "low": "24.855",
      "close": "25.42",
      "average": "25.4113",
      "volume": "132035",
      "turnover": "3355180.11",
      "trades": "337"
    },
    {
      "date": "2022-08-18",
      "bid": "25.50",
      "ask": "25.61",
      "open": "25.315",
      "high": "25.995",
      "low": "25.10",
      "close": "25.515",
      "average": "25.5367",
      "volume": "67070",
      "turnover": "1712749.23",
      "trades": "266"
    },
    {
      "date": "2022-08-19",
      "bid": "24.955",
      "ask": "25.025",
      "open": "25.60",
      "high": "25.60",
      "low": "24.67",
      "close": "24.86",
      "average": "25.0013",
      "volume": "58310",
      "turnover": "1457823.61",
      "trades": "226"
    },
    {
      "date": "2022-08-22",
      "bid": "24.395",
      "ask": "24.545",
      "open": "24.90",
      "high": "24.90",
      "low": "24.24",
      "close": "24.54",
      "average": "24.569",
      "volume": "180041",
      "turnover": "4422890.76",
      "trades": "294"
    },
    {
      "date": "2022-08-23",
      "bid": "24.24",
      "ask": "24.545",
      "open": "25.385",
      "high": "25.385",
      "low": "23.62",
      "close": "24.395",
      "average": "24.49",
      "volume": "169664",
      "turnover": "4155063.78",
      "trades": "480"
    },
    {
      "date": "2022-08-24",
      "bid": "24.935",
      "ask": "25.14",
      "open": "24.55",
      "high": "25.045",
      "low": "23.83",
      "close": "24.50",
      "average": "24.5697",
      "volume": "139066",
      "turnover": "3416317.07",
      "trades": "327"
    },
    {
      "date": "2022-08-25",
      "bid": "24.06",
      "ask": "24.175",
      "open": "24.50",
      "high": "24.75",
      "low": "23.94",
      "close": "24.09",
      "average": "24.3073",
      "volume": "122649",
      "turnover": "2981566.18",
      "trades": "416"
    },
    {
      "date": "2022-08-26",
      "bid": "23.53",
      "ask": "23.575",
      "open": "24.00",
      "high": "24.20",
      "low": "23.38",
      "close": "23.56",
      "average": "23.8679",
      "volume": "94742",
      "turnover": "2261296.19",
      "trades": "361"
    },
    {
      "date": "2022-08-29",
      "bid": "23.075",
      "ask": "23.23",
      "open": "23.085",
      "high": "23.545",
      "low": "22.525",
      "close": "23.18",
      "average": "22.8723",
      "volume": "284290",
      "turnover": "6498858.35",
      "trades": "571"
    },
    {
      "date": "2022-08-30",
      "bid": "22.535",
      "ask": "22.695",
      "open": "23.18",
      "high": "23.685",
      "low": "22.50",
      "close": "22.63",
      "average": "23.1891",
      "volume": "107290",
      "turnover": "2487786.48",
      "trades": "337"
    },
    {
      "date": "2022-08-31",
      "bid": "23.00",
      "ask": "23.05",
      "open": "22.50",
      "high": "23.265",
      "low": "22.50",
      "close": "22.67",
      "average": "22.7393",
      "volume": "147207",
      "turnover": "3347383.16",
      "trades": "240"
    },
    {
      "date": "2022-09-01",
      "bid": "22.685",
      "ask": "22.80",
      "open": "22.745",
      "high": "23.11",
      "low": "22.10",
      "close": "22.795",
      "average": "22.5448",
      "volume": "182733",
      "turnover": "4119675.35",
      "trades": "467"
    },
    {
      "date": "2022-09-02",
      "bid": "22.815",
      "ask": "22.88",
      "open": "22.795",
      "high": "23.25",
      "low": "22.41",
      "close": "22.875",
      "average": "22.9115",
      "volume": "104701",
      "turnover": "2398857.81",
      "trades": "297"
    },
    {
      "date": "2022-09-05",
      "bid": "22.235",
      "ask": "22.31",
      "open": "22.86",
      "high": "22.87",
      "low": "22.24",
      "close": "22.30",
      "average": "22.5254",
      "volume": "88144",
      "turnover": "1985482.78",
      "trades": "250"
    },
    {
      "date": "2022-09-06",
      "bid": "22.125",
      "ask": "22.395",
      "open": "22.25",
      "high": "22.80",
      "low": "21.945",
      "close": "22.26",
      "average": "22.1624",
      "volume": "75031",
      "turnover": "1662869.94",
      "trades": "267"
    },
    {
      "date": "2022-09-07",
      "bid": "21.86",
      "ask": "21.96",
      "open": "22.00",
      "high": "22.36",
      "low": "21.76",
      "close": "21.885",
      "average": "21.9146",
      "volume": "27557",
      "turnover": "603900.57",
      "trades": "141"
    },
    {
      "date": "2022-09-08",
      "bid": "22.465",
      "ask": "22.675",
      "open": "22.00",
      "high": "22.675",
      "low": "21.725",
      "close": "22.635",
      "average": "21.9964",
      "volume": "183202",
      "turnover": "4029777.77",
      "trades": "190"
    },
    {
      "date": "2022-09-09",
      "bid": "23.50",
      "ask": "23.555",
      "open": "22.635",
      "high": "23.755",
      "low": "22.635",
      "close": "23.755",
      "average": "23.2683",
      "volume": "89350",
      "turnover": "2077863.49",
      "trades": "245"
    },
    {
      "date": "2022-09-12",
      "bid": "23.57",
      "ask": "23.795",
      "open": "23.90",
      "high": "24.00",
      "low": "23.115",
      "close": "23.60",
      "average": "23.5604",
      "volume": "152501",
      "turnover": "3592981.5",
      "trades": "281"
    },
    {
      "date": "2022-09-13",
      "bid": null,
      "ask": null,
      "open": "23.57",
      "high": "23.915",
      "low": "22.64",
      "close": "22.735",
      "average": "23.1685",
      "volume": "42046",
      "turnover": "974142.7",
      "trades": "122"
    },
    {
      "date": "2022-09-14",
      "bid": "22.395",
      "ask": "22.60",
      "open": "22.80",
      "high": "23.13",
      "low": "22.275",
      "close": "22.51",
      "average": "22.6545",
      "volume": "27723",
      "turnover": "628049.98",
      "trades": "114"
    },
    {
      "date": "2022-09-15",
      "bid": "21.85",
      "ask": "22.235",
      "open": "22.51",
      "high": "22.515",
      "low": "21.90",
      "close": "22.20",
      "average": "22.2018",
      "volume": "98174",
      "turnover": "2179636.98",
      "trades": "149"
    },
    {
      "date": "2022-09-16",
      "bid": "21.68",
      "ask": "21.745",
      "open": "22.365",
      "high": "24.775",
      "low": "21.625",
      "close": "21.65",
      "average": "21.9466",
      "volume": "51516",
      "turnover": "1130603.43",
      "trades": "142"
    },
    {
      "date": "2022-09-19",
      "bid": "21.235",
      "ask": "21.38",
      "open": "21.65",
      "high": "22.715",
      "low": "20.75",
      "close": "21.23",
      "average": "21.1362",
      "volume": "88622",
      "turnover": "1873136.72",
      "trades": "234"
    },
    {
      "date": "2022-09-20",
      "bid": "20.42",
      "ask": "20.56",
      "open": "21.00",
      "high": "21.23",
      "low": "20.42",
      "close": "20.605",
      "average": "20.744",
      "volume": "243039",
      "turnover": "5041596.2",
      "trades": "130"
    },
    {
      "date": "2022-09-21",
      "bid": "20.40",
      "ask": "20.505",
      "open": "20.59",
      "high": "20.59",
      "low": "20.085",
      "close": "20.40",
      "average": "20.405",
      "volume": "33476",
      "turnover": "683078.14",
      "trades": "153"
    },
    {
      "date": "2022-09-22",
      "bid": "19.48",
      "ask": "19.50",
      "open": "20.32",
      "high": "20.32",
      "low": "19.44",
      "close": "19.44",
      "average": "19.8111",
      "volume": "53121",
      "turnover": "1052383.52",
      "trades": "204"
    },
    {
      "date": "2022-09-23",
      "bid": "19.70",
      "ask": "19.766",
      "open": "19.44",
      "high": "19.768",
      "low": "19.002",
      "close": "19.60",
      "average": "19.3248",
      "volume": "350800",
      "turnover": "6779155.85",
      "trades": "244"
    },
    {
      "date": "2022-09-26",
      "bid": "19.522",
      "ask": "19.858",
      "open": "19.00",
      "high": "20.00",
      "low": "18.92",
      "close": "19.50",
      "average": "19.5663",
      "volume": "45581",
      "turnover": "891852.04",
      "trades": "148"
    },
    {
      "date": "2022-09-27",
      "bid": "19.40",
      "ask": "19.458",
      "open": "19.50",
      "high": "19.888",
      "low": "18.926",
      "close": "19.572",
      "average": "19.385",
      "volume": "88502",
      "turnover": "1715607",
      "trades": "183"
    },
    {
      "date": "2022-09-28",
      "bid": "19.20",
      "ask": "19.40",
      "open": "19.66",
      "high": "20.195",
      "low": "19.00",
      "close": "19.19",
      "average": "19.1651",
      "volume": "36288",
      "turnover": "695462.71",
      "trades": "139"
    },
    {
      "date": "2022-09-29",
      "bid": "19.018",
      "ask": "19.10",
      "open": "19.20",
      "high": "19.29",
      "low": "18.80",
      "close": "19.182",
      "average": "19.032",
      "volume": "106472",
      "turnover": "2026378.66",
      "trades": "169"
    },
    {
      "date": "2022-09-30",
      "bid": "19.08",
      "ask": "19.414",
      "open": "19.00",
      "high": "19.50",
      "low": "19.00",
      "close": "19.498",
      "average": "19.3639",
      "volume": "51440",
      "turnover": "996076.06",
      "trades": "164"
    },
    {
      "date": "2022-10-03",
      "bid": "19.302",
      "ask": "19.498",
      "open": "19.00",
      "high": "19.50",
      "low": "18.50",
      "close": "19.28",
      "average": "18.7221",
      "volume": "350536",
      "turnover": "6562958.01",
      "trades": "277"
    },
    {
      "date": "2022-10-04",
      "bid": "19.50",
      "ask": "19.616",
      "open": "19.50",
      "high": "19.772",
      "low": "19.03",
      "close": "19.50",
      "average": "19.4795",
      "volume": "958251",
      "turnover": "18668769.17",
      "trades": "1157"
    },
    {
      "date": "2022-10-05",
      "bid": "18.48",
      "ask": "18.582",
      "open": "19.50",
      "high": "19.53",
      "low": "18.494",
      "close": "18.69",
      "average": "19.0417",
      "volume": "109053",
      "turnover": "2076577.24",
      "trades": "238"
    },
    {
      "date": "2022-10-06",
      "bid": "18.454",
      "ask": "18.486",
      "open": "19.18",
      "high": "19.18",
      "low": "18.234",
      "close": "18.40",
      "average": "18.5463",
      "volume": "127627",
      "turnover": "2360658.56",
      "trades": "186"
    },
    {
      "date": "2022-10-07",
      "bid": "18.208",
      "ask": "18.314",
      "open": "18.40",
      "high": "18.592",
      "low": "18.102",
      "close": "18.288",
      "average": "18.3303",
      "volume": "113795",
      "turnover": "2085990.4",
      "trades": "201"
    },
    {
      "date": "2022-10-10",
      "bid": "17.91",
      "ask": "17.944",
      "open": "18.288",
      "high": "18.302",
      "low": "17.712",
      "close": "17.91",
      "average": "17.963",
      "volume": "249966",
      "turnover": "4490135.13",
      "trades": "258"
    },
    {
      "date": "2022-10-11",
      "bid": "17.754",
      "ask": "17.88",
      "open": "17.91",
      "high": "18.186",
      "low": "17.50",
      "close": "17.72",
      "average": "17.8136",
      "volume": "76678",
      "turnover": "1365907.92",
      "trades": "171"
    },
    {
      "date": "2022-10-12",
      "bid": "17.778",
      "ask": "18.04",
      "open": "17.72",
      "high": "18.04",
      "low": "17.458",
      "close": "17.792",
      "average": "17.6972",
      "volume": "34323",
      "turnover": "607421.41",
      "trades": "96"
    },
    {
      "date": "2022-10-13",
      "bid": "18.39",
      "ask": "18.48",
      "open": "17.97",
      "high": "18.498",
      "low": "17.70",
      "close": "18.488",
      "average": "18.1006",
      "volume": "89693",
      "turnover": "1622851.19",
      "trades": "153"
    },
    {
      "date": "2022-10-14",
      "bid": "18.366",
      "ask": "18.55",
      "open": "18.504",
      "high": "18.918",
      "low": "17.83",
      "close": "18.60",
      "average": "18.4702",
      "volume": "258946",
      "turnover": "4782501.92",
      "trades": "168"
    },
    {
      "date": "2022-10-17",
      "bid": "18.762",
      "ask": "18.91",
      "open": "17.856",
      "high": "18.938",
      "low": "17.856",
      "close": "18.70",
      "average": "18.4433",
      "volume": "43320",
      "turnover": "798965.02",
      "trades": "121"
    },
    {
      "date": "2022-10-18",
      "bid": "19.822",
      "ask": "20.195",
      "open": "19.00",
      "high": "20.425",
      "low": "18.848",
      "close": "19.784",
      "average": "19.688",
      "volume": "955852",
      "turnover": "18818612.19",
      "trades": "320"
    },
    {
      "date": "2022-10-19",
      "bid": "18.738",
      "ask": "18.878",
      "open": "19.784",
      "high": "19.784",
      "low": "18.408",
      "close": "18.702",
      "average": "18.9334",
      "volume": "59635",
      "turnover": "1129094.96",
      "trades": "163"
    },
    {
      "date": "2022-10-20",
      "bid": "19.24",
      "ask": "19.278",
      "open": "19.006",
      "high": "19.70",
      "low": "18.628",
      "close": "19.536",
      "average": "19.10",
      "volume": "77929",
      "turnover": "1488365.18",
      "trades": "251"
    },
    {
      "date": "2022-10-21",
      "bid": "19.334",
      "ask": "19.474",
      "open": "19.54",
      "high": "19.866",
      "low": "19.062",
      "close": "19.394",
      "average": "19.2997",
      "volume": "43131",
      "turnover": "832322.15",
      "trades": "125"
    },
    {
      "date": "2022-10-24",
      "bid": "19.63",
      "ask": "19.70",
      "open": "19.394",
      "high": "19.994",
      "low": "19.028",
      "close": "19.656",
      "average": "19.5978",
      "volume": "49882",
      "turnover": "976501.18",
      "trades": "144"
    },
    {
      "date": "2022-10-25",
      "bid": "20.275",
      "ask": "20.40",
      "open": "19.062",
      "high": "20.565",
      "low": "19.062",
      "close": "20.32",
      "average": "20.1454",
      "volume": "94164",
      "turnover": "1896971.6",
      "trades": "148"
    },
    {
      "date": "2022-10-26",
      "bid": "20.85",
      "ask": "20.995",
      "open": "20.50",
      "high": "20.99",
      "low": "19.942",
      "close": "20.99",
      "average": "20.5974",
      "volume": "94747",
      "turnover": "1951355.17",
      "trades": "285"
    },
    {
      "date": "2022-10-27",
      "bid": "20.735",
      "ask": "20.955",
      "open": "21.035",
      "high": "21.035",
      "low": "20.38",
      "close": "20.76",
      "average": "20.6958",
      "volume": "70691",
      "turnover": "1462960.38",
      "trades": "228"
    },
    {
      "date": "2022-10-28",
      "bid": "21.705",
      "ask": "21.86",
      "open": "19.50",
      "high": "21.95",
      "low": "19.21",
      "close": "21.82",
      "average": "21.3011",
      "volume": "878724",
      "turnover": "18720358.98",
      "trades": "408"
    },
    {
      "date": "2022-10-31",
      "bid": "21.54",
      "ask": "21.77",
      "open": "21.965",
      "high": "21.965",
      "low": "21.20",
      "close": "21.77",
      "average": "21.5439",
      "volume": "80203",
      "turnover": "1727728.49",
      "trades": "181"
    },
    {
      "date": "2022-11-01",
      "bid": "21.55",
      "ask": "21.75",
      "open": "21.95",
      "high": "22.49",
      "low": "21.185",
      "close": "21.69",
      "average": "21.9194",
      "volume": "49408",
      "turnover": "1082990.88",
      "trades": "198"
    },
    {
      "date": "2022-11-02",
      "bid": "20.64",
      "ask": "20.755",
      "open": "21.69",
      "high": "21.69",
      "low": "20.54",
      "close": "20.605",
      "average": "20.7985",
      "volume": "59925",
      "turnover": "1246024.72",
      "trades": "211"
    },
    {
      "date": "2022-11-03",
      "bid": "20.815",
      "ask": "20.92",
      "open": "20.50",
      "high": "21.00",
      "low": "20.205",
      "close": "20.90",
      "average": "20.6592",
      "volume": "49371",
      "turnover": "1019771.84",
      "trades": "131"
    },
    {
      "date": "2022-11-04",
      "bid": "21.14",
      "ask": "21.275",
      "open": "20.985",
      "high": "21.30",
      "low": "20.985",
      "close": "21.14",
      "average": "21.1042",
      "volume": "16350",
      "turnover": "345624.79",
      "trades": "33"
    },
    {
      "date": "2022-11-07",
      "bid": "21.10",
      "ask": "21.19",
      "open": "22.00",
      "high": "22.00",
      "low": "21.03",
      "close": "21.19",
      "average": "21.2689",
      "volume": "58300",
      "turnover": "1240884.39",
      "trades": "167"
    },
    {
      "date": "2022-11-08",
      "bid": "21.125",
      "ask": "21.24",
      "open": "21.00",
      "high": "21.35",
      "low": "21.00",
      "close": "21.065",
      "average": "21.0908",
      "volume": "67387",
      "turnover": "1421391.99",
      "trades": "171"
    },
    {
      "date": "2022-11-09",
      "bid": "21.655",
      "ask": "21.725",
      "open": "21.285",
      "high": "21.83",
      "low": "20.72",
      "close": "21.605",
      "average": "21.414",
      "volume": "76983",
      "turnover": "1648152.06",
      "trades": "184"
    },
    {
      "date": "2022-11-10",
      "bid": "21.895",
      "ask": "22.10",
      "open": "20.565",
      "high": "22.00",
      "low": "20.565",
      "close": "21.995",
      "average": "21.5147",
      "volume": "108540",
      "turnover": "2335380.38",
      "trades": "291"
    },
    {
      "date": "2022-11-11",
      "bid": "22.27",
      "ask": "22.305",
      "open": "22.01",
      "high": "22.455",
      "low": "22.01",
      "close": "22.02",
      "average": "22.2394",
      "volume": "120295",
      "turnover": "2675289.65",
      "trades": "223"
    },
    {
      "date": "2022-11-14",
      "bid": "22.33",
      "ask": "22.36",
      "open": "22.045",
      "high": "22.49",
      "low": "22.045",
      "close": "22.265",
      "average": "22.3024",
      "volume": "56064",
      "turnover": "1250330.94",
      "trades": "201"
    },
    {
      "date": "2022-11-15",
      "bid": "22.16",
      "ask": "22.25",
      "open": "22.26",
      "high": "22.265",
      "low": "22.015",
      "close": "22.105",
      "average": "22.169",
      "volume": "213140",
      "turnover": "4725100.88",
      "trades": "148"
    },
    {
      "date": "2022-11-16",
      "bid": "22.50",
      "ask": "23.00",
      "open": "22.255",
      "high": "23.00",
      "low": "22.25",
      "close": "23.00",
      "average": "22.6613",
      "volume": "60847",
      "turnover": "1378869.29",
      "trades": "206"
    },
    {
      "date": "2022-11-17",
      "bid": "22.015",
      "ask": "22.025",
      "open": "22.505",
      "high": "22.70",
      "low": "21.50",
      "close": "22.08",
      "average": "21.994",
      "volume": "60350",
      "turnover": "1327336.57",
      "trades": "184"
    },
    {
      "date": "2022-11-18",
      "bid": "21.10",
      "ask": "21.15",
      "open": "22.08",
      "high": "22.08",
      "low": "21.15",
      "close": "21.26",
      "average": "21.4231",
      "volume": "92967",
      "turnover": "1991793.63",
      "trades": "335"
    },
    {
      "date": "2022-11-21",
      "bid": "20.37",
      "ask": "20.595",
      "open": "21.61",
      "high": "21.735",
      "low": "20.175",
      "close": "20.46",
      "average": "20.7144",
      "volume": "56132",
      "turnover": "1162868.58",
      "trades": "206"
    },
    {
      "date": "2022-11-22",
      "bid": "19.906",
      "ask": "20.22",
      "open": "20.10",
      "high": "20.41",
      "low": "19.84",
      "close": "20.01",
      "average": "20.3059",
      "volume": "84930",
      "turnover": "1724578.63",
      "trades": "117"
    },
    {
      "date": "2022-11-23",
      "bid": "20.735",
      "ask": "20.82",
      "open": "20.15",
      "high": "21.725",
      "low": "20.15",
      "close": "20.82",
      "average": "20.8029",
      "volume": "55148",
      "turnover": "1147236.01",
      "trades": "244"
    },
    {
      "date": "2022-11-24",
      "bid": "20.43",
      "ask": "20.53",
      "open": "20.82",
      "high": "21.165",
      "low": "20.29",
      "close": "20.495",
      "average": "20.5875",
      "volume": "45698",
      "turnover": "940809.13",
      "trades": "114"
    },
    {
      "date": "2022-11-25",
      "bid": "20.87",
      "ask": "21.285",
      "open": "21.995",
      "high": "21.995",
      "low": "20.30",
      "close": "21.045",
      "average": "20.6562",
      "volume": "779859",
      "turnover": "16108904.53",
      "trades": "124"
    },
    {
      "date": "2022-11-28",
      "bid": "20.80",
      "ask": "20.89",
      "open": "21.50",
      "high": "21.50",
      "low": "20.52",
      "close": "20.67",
      "average": "20.98",
      "volume": "41976",
      "turnover": "880658.46",
      "trades": "136"
    },
    {
      "date": "2022-11-29",
      "bid": "20.73",
      "ask": "20.905",
      "open": "20.665",
      "high": "21.16",
      "low": "20.305",
      "close": "21.02",
      "average": "20.8271",
      "volume": "119403",
      "turnover": "2486817.73",
      "trades": "130"
    },
    {
      "date": "2022-11-30",
      "bid": "21.34",
      "ask": "21.445",
      "open": "20.165",
      "high": "21.72",
      "low": "20.165",
      "close": "21.72",
      "average": "21.501",
      "volume": "148200",
      "turnover": "3187611.12",
      "trades": "201"
    },
    {
      "date": "2022-12-01",
      "bid": "21.295",
      "ask": "21.33",
      "open": "21.70",
      "high": "22.10",
      "low": "20.87",
      "close": "21.30",
      "average": "21.3574",
      "volume": "91060",
      "turnover": "1944808.23",
      "trades": "262"
    },
    {
      "date": "2022-12-02",
      "bid": "22.13",
      "ask": "22.19",
      "open": "21.00",
      "high": "22.35",
      "low": "20.85",
      "close": "22.35",
      "average": "21.2624",
      "volume": "398790",
      "turnover": "8480576.23",
      "trades": "245"
    },
    {
      "date": "2022-12-05",
      "bid": "22.15",
      "ask": "22.285",
      "open": "22.35",
      "high": "22.37",
      "low": "21.45",
      "close": "22.225",
      "average": "21.9109",
      "volume": "120580",
      "turnover": "2645834.18",
      "trades": "233"
    },
    {
      "date": "2022-12-06",
      "bid": "21.80",
      "ask": "21.84",
      "open": "21.50",
      "high": "21.93",
      "low": "21.355",
      "close": "21.835",
      "average": "21.6227",
      "volume": "101363",
      "turnover": "2191745.09",
      "trades": "241"
    },
    {
      "date": "2022-12-07",
      "bid": "21.75",
      "ask": "21.80",
      "open": "20.40",
      "high": "22.25",
      "low": "20.40",
      "close": "21.825",
      "average": "21.6402",
      "volume": "229275",
      "turnover": "4961549.73",
      "trades": "349"
    },
    {
      "date": "2022-12-08",
      "bid": "22.125",
      "ask": "22.245",
      "open": "21.825",
      "high": "22.45",
      "low": "21.505",
      "close": "22.45",
      "average": "22.1936",
      "volume": "59847",
      "turnover": "1328219.85",
      "trades": "119"
    },
    {
      "date": "2022-12-09",
      "bid": "22.17",
      "ask": "22.34",
      "open": "22.45",
      "high": "22.45",
      "low": "22.275",
      "close": "22.345",
      "average": "22.3468",
      "volume": "131836",
      "turnover": "2946112.28",
      "trades": "218"
    },
    {
      "date": "2022-12-12",
      "bid": "21.735",
      "ask": "21.81",
      "open": "22.20",
      "high": "22.20",
      "low": "21.735",
      "close": "21.80",
      "average": "21.9586",
      "volume": "50368",
      "turnover": "1106012.43",
      "trades": "145"
    },
    {
      "date": "2022-12-13",
      "bid": "22.31",
      "ask": "22.395",
      "open": "21.80",
      "high": "22.57",
      "low": "21.36",
      "close": "22.465",
      "average": "21.5817",
      "volume": "537100",
      "turnover": "11591521.94",
      "trades": "291"
    },
    {
      "date": "2022-12-14",
      "bid": "22.485",
      "ask": "22.50",
      "open": "22.58",
      "high": "22.86",
      "low": "21.795",
      "close": "22.50",
      "average": "22.4809",
      "volume": "187644",
      "turnover": "4219130.34",
      "trades": "272"
    },
    {
      "date": "2022-12-15",
      "bid": "22.99",
      "ask": "23.32",
      "open": "21.80",
      "high": "23.62",
      "low": "21.80",
      "close": "22.90",
      "average": "22.9692",
      "volume": "73163",
      "turnover": "1680496.78",
      "trades": "226"
    },
    {
      "date": "2022-12-16",
      "bid": "22.20",
      "ask": "22.375",
      "open": "23.075",
      "high": "23.075",
      "low": "21.645",
      "close": "22.845",
      "average": "22.5749",
      "volume": "154707",
      "turnover": "3492499.78",
      "trades": "147"
    },
    {
      "date": "2022-12-19",
      "bid": "22.495",
      "ask": "22.62",
      "open": "22.20",
      "high": "22.845",
      "low": "21.92",
      "close": "22.74",
      "average": "22.4745",
      "volume": "73390",
      "turnover": "1649401.94",
      "trades": "244"
    },
    {
      "date": "2022-12-20",
      "bid": "22.225",
      "ask": "22.325",
      "open": "21.995",
      "high": "22.51",
      "low": "21.00",
      "close": "22.31",
      "average": "22.1587",
      "volume": "82624",
      "turnover": "1830840.69",
      "trades": "152"
    },
    {
      "date": "2022-12-21",
      "bid": "22.10",
      "ask": "22.445",
      "open": "21.80",
      "high": "22.45",
      "low": "21.10",
      "close": "22.45",
      "average": "21.7522",
      "volume": "234978",
      "turnover": "5155633.95",
      "trades": "159"
    },
    {
      "date": "2022-12-22",
      "bid": "21.73",
      "ask": "22.37",
      "open": "22.45",
      "high": "22.535",
      "low": "21.005",
      "close": "22.31",
      "average": "21.8901",
      "volume": "51158",
      "turnover": "1119855.5",
      "trades": "182"
    },
    {
      "date": "2022-12-23",
      "bid": "22.01",
      "ask": "22.115",
      "open": "22.335",
      "high": "22.335",
      "low": "21.10",
      "close": "22.01",
      "average": "21.7643",
      "volume": "58010",
      "turnover": "1262581.37",
      "trades": "179"
    },
    {
      "date": "2022-12-27",
      "bid": "21.52",
      "ask": "21.82",
      "open": "22.00",
      "high": "22.60",
      "low": "21.25",
      "close": "21.535",
      "average": "21.672",
      "volume": "34888",
      "turnover": "756085.05",
      "trades": "168"
    },
    {
      "date": "2022-12-28",
      "bid": "20.65",
      "ask": "20.785",
      "open": "21.535",
      "high": "21.82",
      "low": "20.49",
      "close": "20.655",
      "average": "21.1763",
      "volume": "32783",
      "turnover": "694222.73",
      "trades": "183"
    },
    {
      "date": "2022-12-29",
      "bid": "21.815",
      "ask": "21.85",
      "open": "20.655",
      "high": "21.85",
      "low": "20.655",
      "close": "21.715",
      "average": "20.8741",
      "volume": "251622",
      "turnover": "5252394.79",
      "trades": "183"
    },
    {
      "date": "2022-12-30",
      "bid": "21.14",
      "ask": "21.325",
      "open": "21.895",
      "high": "21.95",
      "low": "20.99",
      "close": "21.31",
      "average": "21.4755",
      "volume": "37607",
      "turnover": "807630.27",
      "trades": "181"
    },
    {
      "date": "2023-01-02",
      "bid": "22.005",
      "ask": "22.125",
      "open": "20.75",
      "high": "22.30",
      "low": "20.75",
      "close": "22.125",
      "average": "22.0874",
      "volume": "92332",
      "turnover": "2037606.08",
      "trades": "110"
    },
    {
      "date": "2023-01-03",
      "bid": "21.90",
      "ask": "22.19",
      "open": "22.125",
      "high": "22.59",
      "low": "21.85",
      "close": "22.30",
      "average": "22.3326",
      "volume": "34526",
      "turnover": "771060.77",
      "trades": "122"
    },
    {
      "date": "2023-01-04",
      "bid": "22.31",
      "ask": "22.455",
      "open": "23.03",
      "high": "23.30",
      "low": "22.33",
      "close": "22.57",
      "average": "22.6802",
      "volume": "165076",
      "turnover": "3743956.79",
      "trades": "212"
    },
    {
      "date": "2023-01-05",
      "bid": "22.45",
      "ask": "22.60",
      "open": "22.36",
      "high": "22.695",
      "low": "22.00",
      "close": "22.695",
      "average": "22.2927",
      "volume": "4486",
      "turnover": "100005.28",
      "trades": "40"
    },
    {
      "date": "2023-01-09",
      "bid": "22.55",
      "ask": "22.73",
      "open": "22.81",
      "high": "22.97",
      "low": "22.38",
      "close": "22.95",
      "average": "22.8055",
      "volume": "139299",
      "turnover": "3176776.69",
      "trades": "128"
    },
    {
      "date": "2023-01-10",
      "bid": "22.665",
      "ask": "22.73",
      "open": "22.62",
      "high": "22.785",
      "low": "21.925",
      "close": "22.765",
      "average": "22.6616",
      "volume": "5110",
      "turnover": "115800.61",
      "trades": "44"
    },
    {
      "date": "2023-01-11",
      "bid": "22.84",
      "ask": "23.00",
      "open": "22.78",
      "high": "23.54",
      "low": "22.765",
      "close": "22.825",
      "average": "23.0415",
      "volume": "38439",
      "turnover": "885588.9",
      "trades": "130"
    },
    {
      "date": "2023-01-12",
      "bid": "22.62",
      "ask": "22.75",
      "open": "22.90",
      "high": "22.98",
      "low": "22.405",
      "close": "22.70",
      "average": "22.673",
      "volume": "39591",
      "turnover": "897645.51",
      "trades": "158"
    },
    {
      "date": "2023-01-13",
      "bid": "22.40",
      "ask": "22.505",
      "open": "22.50",
      "high": "22.80",
      "low": "22.255",
      "close": "22.50",
      "average": "22.4889",
      "volume": "51209",
      "turnover": "1151636.26",
      "trades": "195"
    },
    {
      "date": "2023-01-16",
      "bid": "22.195",
      "ask": "22.34",
      "open": "22.50",
      "high": "22.865",
      "low": "22.125",
      "close": "22.40",
      "average": "22.414",
      "volume": "120400",
      "turnover": "2698643.93",
      "trades": "130"
    },
    {
      "date": "2023-01-17",
      "bid": "22.475",
      "ask": "22.565",
      "open": "22.40",
      "high": "22.585",
      "low": "22.125",
      "close": "22.585",
      "average": "22.4827",
      "volume": "66095",
      "turnover": "1485744.01",
      "trades": "109"
    },
    {
      "date": "2023-01-18",
      "bid": "22.35",
      "ask": "22.385",
      "open": "22.475",
      "high": "22.60",
      "low": "22.00",
      "close": "22.40",
      "average": "22.3766",
      "volume": "71827",
      "turnover": "1608045.57",
      "trades": "152"
    },
    {
      "date": "2023-01-19",
      "bid": "22.095",
      "ask": "22.265",
      "open": "22.40",
      "high": "22.40",
      "low": "21.805",
      "close": "22.245",
      "average": "22.1959",
      "volume": "31542",
      "turnover": "700102.41",
      "trades": "81"
    },
    {
      "date": "2023-01-20",
      "bid": "21.90",
      "ask": "22.10",
      "open": "21.88",
      "high": "22.20",
      "low": "21.88",
      "close": "22.00",
      "average": "21.9934",
      "volume": "31484",
      "turnover": "692441.15",
      "trades": "89"
    },
    {
      "date": "2023-01-23",
      "bid": "22.325",
      "ask": "22.45",
      "open": "22.00",
      "high": "22.415",
      "low": "22.00",
      "close": "22.415",
      "average": "22.2707",
      "volume": "27659",
      "turnover": "615984.79",
      "trades": "90"
    },
    {
      "date": "2023-01-24",
      "bid": "22.50",
      "ask": "22.55",
      "open": "22.35",
      "high": "22.60",
      "low": "22.08",
      "close": "22.60",
      "average": "22.3611",
      "volume": "50859",
      "turnover": "1137260.78",
      "trades": "97"
    },
    {
      "date": "2023-01-25",
      "bid": "21.88",
      "ask": "21.91",
      "open": "22.22",
      "high": "22.35",
      "low": "21.88",
      "close": "21.88",
      "average": "22.011",
      "volume": "75826",
      "turnover": "1669005",
      "trades": "110"
    },
    {
      "date": "2023-01-26",
      "bid": "22.10",
      "ask": "22.23",
      "open": "21.95",
      "high": "22.305",
      "low": "21.61",
      "close": "22.10",
      "average": "21.9749",
      "volume": "18158",
      "turnover": "399019.47",
      "trades": "82"
    },
    {
      "date": "2023-01-27",
      "bid": "21.955",
      "ask": "22.30",
      "open": "21.995",
      "high": "22.395",
      "low": "21.73",
      "close": "22.00",
      "average": "21.9939",
      "volume": "20508",
      "turnover": "451050.81",
      "trades": "103"
    },
    {
      "date": "2023-01-30",
      "bid": "21.50",
      "ask": "21.60",
      "open": "22.00",
      "high": "22.065",
      "low": "21.275",
      "close": "21.60",
      "average": "21.6787",
      "volume": "41327",
      "turnover": "895914.36",
      "trades": "98"
    },
    {
      "date": "2023-01-31",
      "bid": "21.44",
      "ask": "21.555",
      "open": "21.60",
      "high": "21.695",
      "low": "21.00",
      "close": "21.435",
      "average": "21.2337",
      "volume": "16908",
      "turnover": "359441.22",
      "trades": "72"
    },
    {
      "date": "2023-02-01",
      "bid": "21.32",
      "ask": "21.435",
      "open": "21.185",
      "high": "21.445",
      "low": "21.185",
      "close": "21.445",
      "average": "21.2829",
      "volume": "23922",
      "turnover": "508579.28",
      "trades": "95"
    },
    {
      "date": "2023-02-02",
      "bid": "21.60",
      "ask": "21.765",
      "open": "21.445",
      "high": "22.10",
      "low": "21.425",
      "close": "21.76",
      "average": "21.896",
      "volume": "57728",
      "turnover": "1263999.26",
      "trades": "109"
    },
    {
      "date": "2023-02-03",
      "bid": "21.565",
      "ask": "21.685",
      "open": "21.85",
      "high": "21.85",
      "low": "21.46",
      "close": "21.55",
      "average": "21.579",
      "volume": "72028",
      "turnover": "1554495.34",
      "trades": "110"
    },
    {
      "date": "2023-02-06",
      "bid": "21.38",
      "ask": "21.45",
      "open": "21.535",
      "high": "21.535",
      "low": "21.00",
      "close": "21.37",
      "average": "21.1901",
      "volume": "49466",
      "turnover": "1048241.86",
      "trades": "116"
    },
    {
      "date": "2023-02-07",
      "bid": "21.145",
      "ask": "21.245",
      "open": "21.37",
      "high": "21.50",
      "low": "20.64",
      "close": "21.25",
      "average": "21.2246",
      "volume": "35166",
      "turnover": "746384.68",
      "trades": "115"
    },
    {
      "date": "2023-02-08",
      "bid": "22.955",
      "ask": "23.025",
      "open": "22.69",
      "high": "24.00",
      "low": "22.505",
      "close": "23.00",
      "average": "23.407",
      "volume": "643030",
      "turnover": "15053755.43",
      "trades": "828"
    },
    {
      "date": "2023-02-09",
      "bid": "24.805",
      "ask": "24.825",
      "open": "23.50",
      "high": "24.905",
      "low": "23.50",
      "close": "24.835",
      "average": "24.2878",
      "volume": "522726",
      "turnover": "12747771.07",
      "trades": "876"
    },
    {
      "date": "2023-02-10",
      "bid": "24.765",
      "ask": "24.795",
      "open": "24.835",
      "high": "24.905",
      "low": "24.50",
      "close": "24.905",
      "average": "24.734",
      "volume": "90753",
      "turnover": "2244686.94",
      "trades": "280"
    },
    {
      "date": "2023-02-13",
      "bid": "26.185",
      "ask": "26.20",
      "open": "24.93",
      "high": "26.315",
      "low": "24.905",
      "close": "26.10",
      "average": "25.8793",
      "volume": "125854",
      "turnover": "3257017.48",
      "trades": "420"
    },
    {
      "date": "2023-02-14",
      "bid": "26.605",
      "ask": "26.955",
      "open": "26.10",
      "high": "27.13",
      "low": "25.815",
      "close": "27.10",
      "average": "26.8369",
      "volume": "236334",
      "turnover": "6342526.68",
      "trades": "444"
    },
    {
      "date": "2023-02-15",
      "bid": "27.00",
      "ask": "27.085",
      "open": "27.50",
      "high": "27.54",
      "low": "26.38",
      "close": "27.005",
      "average": "26.9931",
      "volume": "71199",
      "turnover": "1921883.01",
      "trades": "213"
    },
    {
      "date": "2023-02-16",
      "bid": "26.62",
      "ask": "26.725",
      "open": "27.05",
      "high": "27.54",
      "low": "26.04",
      "close": "26.735",
      "average": "26.5538",
      "volume": "75933",
      "turnover": "2016250.73",
      "trades": "211"
    },
    {
      "date": "2023-02-17",
      "bid": "26.40",
      "ask": "26.71",
      "open": "26.475",
      "high": "26.605",
      "low": "25.76",
      "close": "26.605",
      "average": "26.1484",
      "volume": "66161",
      "turnover": "1730272.76",
      "trades": "213"
    },
    {
      "date": "2023-02-20",
      "bid": "26.225",
      "ask": "26.42",
      "open": "27.00",
      "high": "27.18",
      "low": "26.145",
      "close": "26.355",
      "average": "26.8084",
      "volume": "107138",
      "turnover": "2872037.21",
      "trades": "247"
    },
    {
      "date": "2023-02-21",
      "bid": "26.785",
      "ask": "26.90",
      "open": "26.22",
      "high": "27.00",
      "low": "25.61",
      "close": "26.90",
      "average": "26.47",
      "volume": "113753",
      "turnover": "3009788.42",
      "trades": "208"
    },
    {
      "date": "2023-02-22",
      "bid": "26.21",
      "ask": "26.24",
      "open": "26.80",
      "high": "26.80",
      "low": "26.14",
      "close": "26.37",
      "average": "26.3567",
      "volume": "99525",
      "turnover": "2623126.84",
      "trades": "364"
    },
    {
      "date": "2023-02-23",
      "bid": "26.46",
      "ask": "26.495",
      "open": "26.37",
      "high": "26.70",
      "low": "26.09",
      "close": "26.50",
      "average": "26.485",
      "volume": "199400",
      "turnover": "5281844.66",
      "trades": "458"
    },
    {
      "date": "2023-02-24",
      "bid": "25.915",
      "ask": "25.995",
      "open": "26.73",
      "high": "26.845",
      "low": "25.825",
      "close": "25.94",
      "average": "26.1604",
      "volume": "186966",
      "turnover": "4891526.87",
      "trades": "337"
    },
    {
      "date": "2023-02-27",
      "bid": "26.80",
      "ask": "26.85",
      "open": "25.90",
      "high": "26.85",
      "low": "25.62",
      "close": "26.85",
      "average": "26.4028",
      "volume": "72625",
      "turnover": "1918049.73",
      "trades": "230"
    },
    {
      "date": "2023-02-28",
      "bid": "26.43",
      "ask": "26.695",
      "open": "26.835",
      "high": "26.835",
      "low": "25.985",
      "close": "26.65",
      "average": "26.382",
      "volume": "120039",
      "turnover": "3166866.45",
      "trades": "260"
    },
    {
      "date": "2023-03-01",
      "bid": "25.39",
      "ask": "25.55",
      "open": "26.20",
      "high": "26.42",
      "low": "25.395",
      "close": "25.395",
      "average": "25.9917",
      "volume": "67164",
      "turnover": "1745930.83",
      "trades": "262"
    },
    {
      "date": "2023-03-02",
      "bid": "25.035",
      "ask": "25.10",
      "open": "25.10",
      "high": "25.675",
      "low": "25.035",
      "close": "25.195",
      "average": "25.3545",
      "volume": "97463",
      "turnover": "2471025.61",
      "trades": "311"
    },
    {
      "date": "2023-03-03",
      "bid": "25.955",
      "ask": "26.00",
      "open": "25.215",
      "high": "26.025",
      "low": "25.215",
      "close": "25.895",
      "average": "25.8979",
      "volume": "195016",
      "turnover": "5050346.32",
      "trades": "349"
    },
    {
      "date": "2023-03-06",
      "bid": "26.25",
      "ask": "26.50",
      "open": "26.04",
      "high": "26.46",
      "low": "25.95",
      "close": "26.46",
      "average": "26.1938",
      "volume": "46726",
      "turnover": "1223950.57",
      "trades": "154"
    },
    {
      "date": "2023-03-07",
      "bid": "26.695",
      "ask": "26.745",
      "open": "26.55",
      "high": "26.815",
      "low": "26.205",
      "close": "26.745",
      "average": "26.5147",
      "volume": "48052",
      "turnover": "1273670.34",
      "trades": "145"
    },
    {
      "date": "2023-03-08",
      "bid": "26.75",
      "ask": "26.80",
      "open": "26.815",
      "high": "27.00",
      "low": "26.38",
      "close": "26.805",
      "average": "26.7812",
      "volume": "139593",
      "turnover": "3738662.06",
      "trades": "140"
    },
    {
      "date": "2023-03-09",
      "bid": "26.895",
      "ask": "26.995",
      "open": "26.79",
      "high": "26.995",
      "low": "26.26",
      "close": "26.855",
      "average": "26.7251",
      "volume": "36851",
      "turnover": "984847.14",
      "trades": "120"
    },
    {
      "date": "2023-03-10",
      "bid": "25.55",
      "ask": "25.635",
      "open": "26.50",
      "high": "26.51",
      "low": "25.52",
      "close": "25.60",
      "average": "26.0527",
      "volume": "56343",
      "turnover": "1467888.83",
      "trades": "208"
    },
    {
      "date": "2023-03-13",
      "bid": "25.62",
      "ask": "25.73",
      "open": "25.615",
      "high": "25.87",
      "low": "25.00",
      "close": "25.475",
      "average": "25.2477",
      "volume": "304762",
      "turnover": "7694530.48",
      "trades": "206"
    },
    {
      "date": "2023-03-14",
      "bid": "26.53",
      "ask": "26.69",
      "open": "25.475",
      "high": "26.695",
      "low": "25.475",
      "close": "26.605",
      "average": "26.1649",
      "volume": "46166",
      "turnover": "1207928.27",
      "trades": "181"
    },
    {
      "date": "2023-03-15",
      "bid": "25.35",
      "ask": "25.635",
      "open": "25.275",
      "high": "26.585",
      "low": "25.25",
      "close": "25.305",
      "average": "25.4749",
      "volume": "41261",
      "turnover": "1051178.89",
      "trades": "138"
    },
    {
      "date": "2023-03-16",
      "bid": "25.875",
      "ask": "26.13",
      "open": "25.305",
      "high": "26.755",
      "low": "25.205",
      "close": "25.94",
      "average": "25.7287",
      "volume": "55257",
      "turnover": "1421688.75",
      "trades": "166"
    },
    {
      "date": "2023-03-17",
      "bid": "25.655",
      "ask": "25.97",
      "open": "25.94",
      "high": "26.66",
      "low": "25.51",
      "close": "25.695",
      "average": "25.9221",
      "volume": "42424",
      "turnover": "1098611.1",
      "trades": "112"
    },
    {
      "date": "2023-03-20",
      "bid": "25.005",
      "ask": "25.135",
      "open": "25.355",
      "high": "25.50",
      "low": "25.00",
      "close": "25.05",
      "average": "25.1997",
      "volume": "189447",
      "turnover": "4773999.15",
      "trades": "168"
    },
    {
      "date": "2023-03-21",
      "bid": "25.625",
      "ask": "25.69",
      "open": "25.06",
      "high": "25.87",
      "low": "25.055",
      "close": "25.605",
      "average": "25.51",
      "volume": "41663",
      "turnover": "1062822.4",
      "trades": "151"
    },
    {
      "date": "2023-03-22",
      "bid": "25.035",
      "ask": "25.20",
      "open": "25.605",
      "high": "25.605",
      "low": "25.005",
      "close": "25.005",
      "average": "25.3743",
      "volume": "23519",
      "turnover": "596779.21",
      "trades": "76"
    },
    {
      "date": "2023-03-23",
      "bid": "25.625",
      "ask": "25.67",
      "open": "25.005",
      "high": "25.895",
      "low": "24.90",
      "close": "25.575",
      "average": "25.1871",
      "volume": "50074",
      "turnover": "1261216.83",
      "trades": "101"
    },
    {
      "date": "2023-03-24",
      "bid": "25.12",
      "ask": "25.175",
      "open": "25.03",
      "high": "25.29",
      "low": "25.00",
      "close": "25.195",
      "average": "25.1179",
      "volume": "21232",
      "turnover": "533303.7",
      "trades": "104"
    },
    {
      "date": "2023-03-27",
      "bid": "25.15",
      "ask": "25.34",
      "open": "25.195",
      "high": "25.625",
      "low": "24.80",
      "close": "25.375",
      "average": "25.034",
      "volume": "123955",
      "turnover": "3103212.18",
      "trades": "132"
    },
    {
      "date": "2023-03-28",
      "bid": "25.05",
      "ask": "25.145",
      "open": "25.375",
      "high": "25.55",
      "low": "25.00",
      "close": "25.005",
      "average": "25.2513",
      "volume": "39752",
      "turnover": "1003788.28",
      "trades": "129"
    },
    {
      "date": "2023-03-29",
      "bid": "25.545",
      "ask": "25.62",
      "open": "25.14",
      "high": "25.84",
      "low": "25.00",
      "close": "25.47",
      "average": "25.3658",
      "volume": "75224",
      "turnover": "1908115.43",
      "trades": "198"
    },
    {
      "date": "2023-03-30",
      "bid": "26.54",
      "ask": "26.61",
      "open": "25.47",
      "high": "26.64",
      "low": "25.47",
      "close": "26.54",
      "average": "26.2067",
      "volume": "68838",
      "turnover": "1804016.88",
      "trades": "201"
    },
    {
      "date": "2023-03-31",
      "bid": "26.135",
      "ask": "26.215",
      "open": "26.54",
      "high": "26.54",
      "low": "25.705",
      "close": "26.045",
      "average": "26.1924",
      "volume": "35184",
      "turnover": "921553.17",
      "trades": "155"
    },
    {
      "date": "2023-04-03",
      "bid": "25.90",
      "ask": "25.95",
      "open": "26.35",
      "high": "26.65",
      "low": "25.30",
      "close": "25.75",
      "average": "25.9427",
      "volume": "65793",
      "turnover": "1706849.2",
      "trades": "195"
    },
    {
      "date": "2023-04-04",
      "bid": "26.00",
      "ask": "26.10",
      "open": "25.75",
      "high": "26.60",
      "low": "25.10",
      "close": "26.00",
      "average": "26.2195",
      "volume": "63543",
      "turnover": "1666065.1",
      "trades": "151"
    },
    {
      "date": "2023-04-05",
      "bid": "26.65",
      "ask": "26.90",
      "open": "26.10",
      "high": "27.10",
      "low": "26.05",
      "close": "26.60",
      "average": "26.6461",
      "volume": "81800",
      "turnover": "2179647.75",
      "trades": "213"
    },
    {
      "date": "2023-04-06",
      "bid": "27.25",
      "ask": "27.35",
      "open": "26.50",
      "high": "27.45",
      "low": "26.45",
      "close": "27.25",
      "average": "27.0764",
      "volume": "59635",
      "turnover": "1614700.7",
      "trades": "161"
    },
    {
      "date": "2023-04-11",
      "bid": "27.00",
      "ask": "27.15",
      "open": "27.35",
      "high": "28.40",
      "low": "27.00",
      "close": "27.00",
      "average": "27.5599",
      "volume": "107740",
      "turnover": "2969435.55",
      "trades": "319"
    },
    {
      "date": "2023-04-12",
      "bid": "27.55",
      "ask": "27.65",
      "open": "27.00",
      "high": "27.70",
      "low": "26.75",
      "close": "27.65",
      "average": "27.3418",
      "volume": "47637",
      "turnover": "1302483.5",
      "trades": "227"
    },
    {
      "date": "2023-04-13",
      "bid": "27.55",
      "ask": "27.65",
      "open": "27.65",
      "high": "28.30",
      "low": "27.20",
      "close": "27.65",
      "average": "27.7887",
      "volume": "66015",
      "turnover": "1834468.25",
      "trades": "247"
    },
    {
      "date": "2023-04-14",
      "bid": "28.15",
      "ask": "28.25",
      "open": "27.75",
      "high": "28.40",
      "low": "27.50",
      "close": "28.15",
      "average": "27.992",
      "volume": "105032",
      "turnover": "2940059.35",
      "trades": "230"
    },
    {
      "date": "2023-04-17",
      "bid": "28.00",
      "ask": "28.05",
      "open": "28.15",
      "high": "28.50",
      "low": "28.00",
      "close": "28.00",
      "average": "28.1685",
      "volume": "72178",
      "turnover": "2033139.5",
      "trades": "298"
    },
    {
      "date": "2023-04-18",
      "bid": "28.30",
      "ask": "28.45",
      "open": "27.95",
      "high": "28.60",
      "low": "27.55",
      "close": "28.30",
      "average": "28.1356",
      "volume": "105063",
      "turnover": "2953673.75",
      "trades": "329"
    },
    {
      "date": "2023-04-19",
      "bid": "28.00",
      "ask": "28.10",
      "open": "28.25",
      "high": "28.25",
      "low": "27.70",
      "close": "28.05",
      "average": "27.9989",
      "volume": "53401",
      "turnover": "1495171.7",
      "trades": "171"
    },
    {
      "date": "2023-04-20",
      "bid": "27.90",
      "ask": "28.00",
      "open": "27.90",
      "high": "28.05",
      "low": "27.65",
      "close": "28.00",
      "average": "27.8319",
      "volume": "41921",
      "turnover": "1166742.75",
      "trades": "137"
    },
    {
      "date": "2023-04-21",
      "bid": "27.65",
      "ask": "27.85",
      "open": "28.00",
      "high": "28.00",
      "low": "27.60",
      "close": "27.85",
      "average": "27.762",
      "volume": "61178",
      "turnover": "1698426.1",
      "trades": "160"
    },
    {
      "date": "2023-04-24",
      "bid": "26.35",
      "ask": "26.75",
      "open": "28.00",
      "high": "28.35",
      "low": "25.40",
      "close": "26.65",
      "average": "26.4517",
      "volume": "232675",
      "turnover": "6158373.95",
      "trades": "659"
    },
    {
      "date": "2023-04-25",
      "bid": "26.90",
      "ask": "26.95",
      "open": "26.60",
      "high": "27.15",
      "low": "25.75",
      "close": "27.00",
      "average": "26.7432",
      "volume": "2093900",
      "turnover": "56497551.4",
      "trades": "367"
    },
    {
      "date": "2023-04-26",
      "bid": "27.50",
      "ask": "27.60",
      "open": "27.90",
      "high": "27.90",
      "low": "26.70",
      "close": "27.60",
      "average": "27.1867",
      "volume": "124354",
      "turnover": "3377605.08",
      "trades": "307"
    },
    {
      "date": "2023-04-27",
      "bid": "28.15",
      "ask": "28.25",
      "open": "27.50",
      "high": "28.45",
      "low": "27.15",
      "close": "28.25",
      "average": "27.9581",
      "volume": "163841",
      "turnover": "4580204",
      "trades": "412"
    },
    {
      "date": "2023-04-28",
      "bid": "28.20",
      "ask": "28.40",
      "open": "28.35",
      "high": "28.70",
      "low": "27.80",
      "close": "28.40",
      "average": "28.2996",
      "volume": "166116",
      "turnover": "4700548.88",
      "trades": "362"
    },
    {
      "date": "2023-05-02",
      "bid": "28.95",
      "ask": "29.20",
      "open": "28.55",
      "high": "29.55",
      "low": "28.55",
      "close": "29.15",
      "average": "29.1687",
      "volume": "180376",
      "turnover": "5261456.91",
      "trades": "418"
    },
    {
      "date": "2023-05-03",
      "bid": "27.95",
      "ask": "28.05",
      "open": "29.30",
      "high": "29.45",
      "low": "27.80",
      "close": "27.85",
      "average": "28.5747",
      "volume": "78528",
      "turnover": "2245216",
      "trades": "286"
    },
    {
      "date": "2023-05-04",
      "bid": "27.10",
      "ask": "27.20",
      "open": "27.80",
      "high": "27.80",
      "low": "26.45",
      "close": "27.05",
      "average": "26.8721",
      "volume": "82117",
      "turnover": "2203711.35",
      "trades": "273"
    },
    {
      "date": "2023-05-05",
      "bid": "27.85",
      "ask": "27.95",
      "open": "28.00",
      "high": "28.00",
      "low": "26.95",
      "close": "27.80",
      "average": "27.3913",
      "volume": "45976",
      "turnover": "1259281.4",
      "trades": "214"
    },
    {
      "date": "2023-05-08",
      "bid": "28.00",
      "ask": "28.10",
      "open": "27.80",
      "high": "28.15",
      "low": "27.50",
      "close": "28.15",
      "average": "27.7713",
      "volume": "46756",
      "turnover": "1297887.85",
      "trades": "158"
    },
    {
      "date": "2023-05-09",
      "bid": "27.55",
      "ask": "27.60",
      "open": "28.15",
      "high": "28.15",
      "low": "27.30",
      "close": "27.55",
      "average": "27.6901",
      "volume": "68794",
      "turnover": "1904844.84",
      "trades": "210"
    },
    {
      "date": "2023-05-10",
      "bid": "26.75",
      "ask": "26.80",
      "open": "27.55",
      "high": "27.85",
      "low": "26.65",
      "close": "26.65",
      "average": "27.0804",
      "volume": "31418",
      "turnover": "850811.8",
      "trades": "151"
    },
    {
      "date": "2023-05-11",
      "bid": "25.95",
      "ask": "26.05",
      "open": "26.50",
      "high": "26.65",
      "low": "25.90",
      "close": "26.00",
      "average": "26.2497",
      "volume": "64082",
      "turnover": "1682135.1",
      "trades": "235"
    },
    {
      "date": "2023-05-12",
      "bid": "26.85",
      "ask": "26.95",
      "open": "26.15",
      "high": "27.00",
      "low": "25.90",
      "close": "27.00",
      "average": "26.4422",
      "volume": "187141",
      "turnover": "4946590.55",
      "trades": "327"
    },
    {
      "date": "2023-05-15",
      "bid": "26.65",
      "ask": "26.75",
      "open": "27.00",
      "high": "27.00",
      "low": "26.30",
      "close": "26.70",
      "average": "26.5876",
      "volume": "66124",
      "turnover": "1758064.25",
      "trades": "228"
    },
    {
      "date": "2023-05-16",
      "bid": "26.60",
      "ask": "26.70",
      "open": "26.50",
      "high": "27.15",
      "low": "26.40",
      "close": "26.60",
      "average": "26.803",
      "volume": "58250",
      "turnover": "1561276.85",
      "trades": "157"
    },
    {
      "date": "2023-05-17",
      "bid": "26.20",
      "ask": "26.40",
      "open": "26.60",
      "high": "26.60",
      "low": "26.15",
      "close": "26.20",
      "average": "26.3767",
      "volume": "17782",
      "turnover": "469031.3",
      "trades": "72"
    },
    {
      "date": "2023-05-19",
      "bid": "26.45",
      "ask": "26.55",
      "open": "26.05",
      "high": "26.70",
      "low": "25.85",
      "close": "26.55",
      "average": "26.4708",
      "volume": "51939",
      "turnover": "1374867.7",
      "trades": "148"
    },
    {
      "date": "2023-05-22",
      "bid": "25.75",
      "ask": "25.90",
      "open": "25.15",
      "high": "26.60",
      "low": "25.15",
      "close": "25.75",
      "average": "25.8667",
      "volume": "115139",
      "turnover": "2978240.25",
      "trades": "339"
    },
    {
      "date": "2023-05-23",
      "bid": "26.25",
      "ask": "26.50",
      "open": "25.75",
      "high": "26.40",
      "low": "25.70",
      "close": "26.25",
      "average": "26.1253",
      "volume": "39865",
      "turnover": "1041483.45",
      "trades": "163"
    },
    {
      "date": "2023-05-24",
      "bid": "25.60",
      "ask": "25.85",
      "open": "26.10",
      "high": "26.10",
      "low": "25.55",
      "close": "25.60",
      "average": "25.6925",
      "volume": "28528",
      "turnover": "732957.05",
      "trades": "122"
    },
    {
      "date": "2023-05-25",
      "bid": "25.40",
      "ask": "25.65",
      "open": "25.60",
      "high": "25.90",
      "low": "25.35",
      "close": "25.60",
      "average": "25.5852",
      "volume": "39224",
      "turnover": "1003552.9",
      "trades": "134"
    },
    {
      "date": "2023-05-26",
      "bid": "25.55",
      "ask": "25.65",
      "open": "25.50",
      "high": "25.75",
      "low": "25.15",
      "close": "25.75",
      "average": "25.4985",
      "volume": "46042",
      "turnover": "1174002.55",
      "trades": "163"
    },
    {
      "date": "2023-05-29",
      "bid": "25.55",
      "ask": "25.60",
      "open": "25.75",
      "high": "26.00",
      "low": "25.10",
      "close": "25.45",
      "average": "25.3015",
      "volume": "121791",
      "turnover": "3081498.8",
      "trades": "231"
    },
    {
      "date": "2023-05-30",
      "bid": "25.35",
      "ask": "25.50",
      "open": "25.50",
      "high": "26.05",
      "low": "25.40",
      "close": "25.45",
      "average": "25.8336",
      "volume": "208317",
      "turnover": "5381577.45",
      "trades": "221"
    },
    {
      "date": "2023-05-31",
      "bid": "25.50",
      "ask": "25.80",
      "open": "25.45",
      "high": "25.80",
      "low": "25.00",
      "close": "25.50",
      "average": "25.1577",
      "volume": "217296",
      "turnover": "5466806.25",
      "trades": "212"
    },
    {
      "date": "2023-06-01",
      "bid": "26.00",
      "ask": "26.10",
      "open": "25.50",
      "high": "26.10",
      "low": "25.25",
      "close": "26.00",
      "average": "25.7158",
      "volume": "137416",
      "turnover": "3536545.75",
      "trades": "284"
    },
    {
      "date": "2023-06-02",
      "bid": "26.35",
      "ask": "26.45",
      "open": "26.00",
      "high": "26.45",
      "low": "26.00",
      "close": "26.30",
      "average": "26.2407",
      "volume": "142459",
      "turnover": "3738410.24",
      "trades": "245"
    },
    {
      "date": "2023-06-05",
      "bid": "25.90",
      "ask": "26.00",
      "open": "26.30",
      "high": "26.35",
      "low": "25.80",
      "close": "25.80",
      "average": "26.0739",
      "volume": "63587",
      "turnover": "1657920.75",
      "trades": "190"
    },
    {
      "date": "2023-06-07",
      "bid": "25.80",
      "ask": "25.95",
      "open": "25.80",
      "high": "26.10",
      "low": "25.60",
      "close": "25.80",
      "average": "25.8903",
      "volume": "71862",
      "turnover": "1859545.67",
      "trades": "184"
    },
    {
      "date": "2023-06-08",
      "bid": "25.70",
      "ask": "25.75",
      "open": "25.55",
      "high": "26.05",
      "low": "25.55",
      "close": "25.70",
      "average": "25.7577",
      "volume": "86763",
      "turnover": "2234816.6",
      "trades": "226"
    },
    {
      "date": "2023-06-09",
      "bid": "25.55",
      "ask": "25.60",
      "open": "25.70",
      "high": "25.70",
      "low": "25.25",
      "close": "25.60",
      "average": "25.5658",
      "volume": "46229",
      "turnover": "1181881.25",
      "trades": "134"
    },
    {
      "date": "2023-06-12",
      "bid": "25.35",
      "ask": "25.45",
      "open": "25.60",
      "high": "25.60",
      "low": "25.20",
      "close": "25.45",
      "average": "25.4525",
      "volume": "95257",
      "turnover": "2424529.9",
      "trades": "201"
    },
    {
      "date": "2023-06-13",
      "bid": "25.15",
      "ask": "25.25",
      "open": "25.65",
      "high": "25.65",
      "low": "25.15",
      "close": "25.25",
      "average": "25.3901",
      "volume": "47352",
      "turnover": "1202273.35",
      "trades": "195"
    },
    {
      "date": "2023-06-14",
      "bid": "24.70",
      "ask": "24.75",
      "open": "25.05",
      "high": "25.05",
      "low": "24.55",
      "close": "24.75",
      "average": "24.8859",
      "volume": "113755",
      "turnover": "2825364.9",
      "trades": "178"
    },
    {
      "date": "2023-06-15",
      "bid": "24.30",
      "ask": "24.50",
      "open": "23.90",
      "high": "24.80",
      "low": "23.90",
      "close": "24.50",
      "average": "24.5951",
      "volume": "274396",
      "turnover": "6748783.8",
      "trades": "152"
    },
    {
      "date": "2023-06-16",
      "bid": "24.75",
      "ask": "24.95",
      "open": "23.95",
      "high": "24.95",
      "low": "23.95",
      "close": "24.65",
      "average": "24.4285",
      "volume": "194616",
      "turnover": "4765974.75",
      "trades": "122"
    },
    {
      "date": "2023-06-19",
      "bid": "23.75",
      "ask": "23.85",
      "open": "24.20",
      "high": "24.20",
      "low": "23.80",
      "close": "23.80",
      "average": "23.9268",
      "volume": "99927",
      "turnover": "2390938.29",
      "trades": "153"
    },
    {
      "date": "2023-06-20",
      "bid": "23.20",
      "ask": "23.45",
      "open": "23.75",
      "high": "23.75",
      "low": "22.90",
      "close": "23.30",
      "average": "23.2701",
      "volume": "156496",
      "turnover": "3641684.85",
      "trades": "176"
    },
    {
      "date": "2023-06-21",
      "bid": "23.00",
      "ask": "23.10",
      "open": "22.80",
      "high": "23.10",
      "low": "22.60",
      "close": "23.05",
      "average": "22.8164",
      "volume": "96680",
      "turnover": "2205890.04",
      "trades": "251"
    },
    {
      "date": "2023-06-22",
      "bid": "23.75",
      "ask": "23.80",
      "open": "22.75",
      "high": "23.80",
      "low": "22.55",
      "close": "23.80",
      "average": "23.4925",
      "volume": "91417",
      "turnover": "2147613.5",
      "trades": "252"
    },
    {
      "date": "2023-06-26",
      "bid": "23.85",
      "ask": "24.15",
      "open": "22.50",
      "high": "24.10",
      "low": "22.50",
      "close": "24.10",
      "average": "23.5275",
      "volume": "103445",
      "turnover": "2433484.29",
      "trades": "264"
    },
    {
      "date": "2023-06-27",
      "bid": "23.55",
      "ask": "23.80",
      "open": "23.55",
      "high": "23.95",
      "low": "23.50",
      "close": "23.60",
      "average": "23.6775",
      "volume": "51110",
      "turnover": "1210155.89",
      "trades": "175"
    },
    {
      "date": "2023-06-28",
      "bid": "23.90",
      "ask": "23.95",
      "open": "23.45",
      "high": "23.95",
      "low": "23.45",
      "close": "23.90",
      "average": "23.7292",
      "volume": "49592",
      "turnover": "1176777.25",
      "trades": "160"
    },
    {
      "date": "2023-06-29",
      "bid": "25.05",
      "ask": "25.15",
      "open": "24.60",
      "high": "25.70",
      "low": "24.45",
      "close": "25.15",
      "average": "25.0915",
      "volume": "130437",
      "turnover": "3272855.85",
      "trades": "419"
    },
    {
      "date": "2023-06-30",
      "bid": "27.15",
      "ask": "27.25",
      "open": "25.60",
      "high": "27.50",
      "low": "25.00",
      "close": "27.25",
      "average": "26.6521",
      "volume": "434182",
      "turnover": "11571580.55",
      "trades": "984"
    },
    {
      "date": "2023-07-03",
      "bid": "27.75",
      "ask": "27.90",
      "open": "27.40",
      "high": "28.20",
      "low": "27.30",
      "close": "27.85",
      "average": "27.8546",
      "volume": "297808",
      "turnover": "8296355.83",
      "trades": "630"
    },
    {
      "date": "2023-07-04",
      "bid": "28.60",
      "ask": "28.70",
      "open": "27.95",
      "high": "28.75",
      "low": "27.80",
      "close": "28.55",
      "average": "28.4289",
      "volume": "175721",
      "turnover": "4995551.3",
      "trades": "488"
    },
    {
      "date": "2023-07-05",
      "bid": "28.05",
      "ask": "28.15",
      "open": "28.55",
      "high": "28.95",
      "low": "27.95",
      "close": "28.15",
      "average": "28.3546",
      "volume": "164867",
      "turnover": "4676915.28",
      "trades": "443"
    },
    {
      "date": "2023-07-06",
      "bid": "26.85",
      "ask": "27.00",
      "open": "28.15",
      "high": "28.15",
      "low": "26.95",
      "close": "26.95",
      "average": "27.3113",
      "volume": "70214",
      "turnover": "1918343.99",
      "trades": "291"
    },
    {
      "date": "2023-07-07",
      "bid": "25.95",
      "ask": "26.00",
      "open": "26.95",
      "high": "27.05",
      "low": "25.90",
      "close": "26.00",
      "average": "26.3145",
      "volume": "154480",
      "turnover": "4063953.76",
      "trades": "427"
    },
    {
      "date": "2023-07-10",
      "bid": "25.65",
      "ask": "25.80",
      "open": "25.90",
      "high": "26.00",
      "low": "25.50",
      "close": "25.65",
      "average": "25.6737",
      "volume": "61202",
      "turnover": "1571279.75",
      "trades": "243"
    },
    {
      "date": "2023-07-11",
      "bid": "25.15",
      "ask": "25.35",
      "open": "25.25",
      "high": "25.90",
      "low": "25.15",
      "close": "25.25",
      "average": "25.4562",
      "volume": "114523",
      "turnover": "2915533.58",
      "trades": "413"
    },
    {
      "date": "2023-07-12",
      "bid": "25.50",
      "ask": "25.65",
      "open": "25.25",
      "high": "25.65",
      "low": "25.05",
      "close": "25.65",
      "average": "25.3495",
      "volume": "45463",
      "turnover": "1152464.1",
      "trades": "234"
    },
    {
      "date": "2023-07-13",
      "bid": "25.80",
      "ask": "25.95",
      "open": "25.65",
      "high": "26.20",
      "low": "25.50",
      "close": "25.95",
      "average": "25.9783",
      "volume": "53184",
      "turnover": "1381629.5",
      "trades": "209"
    },
    {
      "date": "2023-07-14",
      "bid": "26.15",
      "ask": "26.30",
      "open": "25.70",
      "high": "26.30",
      "low": "25.60",
      "close": "26.30",
      "average": "25.9849",
      "volume": "45145",
      "turnover": "1173086.14",
      "trades": "185"
    },
    {
      "date": "2023-07-17",
      "bid": "25.95",
      "ask": "26.05",
      "open": "25.50",
      "high": "26.20",
      "low": "25.50",
      "close": "26.00",
      "average": "25.8922",
      "volume": "74666",
      "turnover": "1933274.2",
      "trades": "146"
    },
    {
      "date": "2023-07-18",
      "bid": "26.55",
      "ask": "26.70",
      "open": "25.90",
      "high": "26.90",
      "low": "25.90",
      "close": "26.50",
      "average": "26.5756",
      "volume": "74289",
      "turnover": "1974273.7",
      "trades": "269"
    },
    {
      "date": "2023-07-19",
      "bid": "26.10",
      "ask": "26.15",
      "open": "26.45",
      "high": "26.45",
      "low": "25.75",
      "close": "26.10",
      "average": "26.0661",
      "volume": "70608",
      "turnover": "1840473.2",
      "trades": "244"
    },
    {
      "date": "2023-07-20",
      "bid": "28.75",
      "ask": "28.95",
      "open": "27.40",
      "high": "29.95",
      "low": "27.35",
      "close": "29.00",
      "average": "29.0147",
      "volume": "789741",
      "turnover": "22969230.48",
      "trades": "1358"
    },
    {
      "date": "2023-07-21",
      "bid": "30.50",
      "ask": "30.55",
      "open": "28.90",
      "high": "30.65",
      "low": "28.25",
      "close": "30.50",
      "average": "30.0658",
      "volume": "349535",
      "turnover": "10502790.91",
      "trades": "799"
    },
    {
      "date": "2023-07-24",
      "bid": "31.25",
      "ask": "31.35",
      "open": "30.50",
      "high": "31.80",
      "low": "30.50",
      "close": "31.35",
      "average": "31.2739",
      "volume": "184016",
      "turnover": "5754472.58",
      "trades": "558"
    },
    {
      "date": "2023-07-25",
      "bid": "31.35",
      "ask": "31.50",
      "open": "31.35",
      "high": "31.90",
      "low": "30.95",
      "close": "31.55",
      "average": "31.5926",
      "volume": "167302",
      "turnover": "5288036.9",
      "trades": "554"
    },
    {
      "date": "2023-07-26",
      "bid": "31.35",
      "ask": "31.50",
      "open": "31.55",
      "high": "32.45",
      "low": "31.30",
      "close": "31.60",
      "average": "31.8779",
      "volume": "141820",
      "turnover": "4520176.5",
      "trades": "547"
    },
    {
      "date": "2023-07-27",
      "bid": "31.80",
      "ask": "31.90",
      "open": "31.80",
      "high": "32.00",
      "low": "30.85",
      "close": "31.95",
      "average": "31.5416",
      "volume": "137919",
      "turnover": "4350183.59",
      "trades": "478"
    },
    {
      "date": "2023-07-28",
      "bid": "32.45",
      "ask": "32.60",
      "open": "32.20",
      "high": "32.60",
      "low": "31.60",
      "close": "32.50",
      "average": "32.1534",
      "volume": "92942",
      "turnover": "2988930.46",
      "trades": "497"
    },
    {
      "date": "2023-07-31",
      "bid": "33.00",
      "ask": "33.20",
      "open": "32.55",
      "high": "33.20",
      "low": "32.30",
      "close": "33.05",
      "average": "32.6753",
      "volume": "203421",
      "turnover": "6645061.06",
      "trades": "553"
    },
    {
      "date": "2023-08-01",
      "bid": "32.20",
      "ask": "32.35",
      "open": "33.05",
      "high": "33.30",
      "low": "32.15",
      "close": "32.30",
      "average": "32.701",
      "volume": "64967",
      "turnover": "2125529.1",
      "trades": "274"
    },
    {
      "date": "2023-08-02",
      "bid": "32.10",
      "ask": "32.20",
      "open": "31.95",
      "high": "32.35",
      "low": "31.50",
      "close": "32.20",
      "average": "31.9844",
      "volume": "81708",
      "turnover": "2613380.1",
      "trades": "270"
    },
    {
      "date": "2023-08-03",
      "bid": "30.90",
      "ask": "31.10",
      "open": "32.45",
      "high": "32.45",
      "low": "30.90",
      "close": "31.00",
      "average": "31.4321",
      "volume": "81938",
      "turnover": "2575594.63",
      "trades": "228"
    },
    {
      "date": "2023-08-04",
      "bid": "31.15",
      "ask": "31.40",
      "open": "31.00",
      "high": "31.35",
      "low": "30.65",
      "close": "31.30",
      "average": "31.0333",
      "volume": "87023",
      "turnover": "2700606.65",
      "trades": "244"
    },
    {
      "date": "2023-08-07",
      "bid": "31.25",
      "ask": "31.50",
      "open": "31.30",
      "high": "31.50",
      "low": "30.80",
      "close": "31.35",
      "average": "31.1481",
      "volume": "70287",
      "turnover": "2189294.29",
      "trades": "258"
    },
    {
      "date": "2023-08-08",
      "bid": "30.95",
      "ask": "31.10",
      "open": "31.50",
      "high": "31.60",
      "low": "30.90",
      "close": "30.95",
      "average": "31.2017",
      "volume": "76673",
      "turnover": "2392331.2",
      "trades": "290"
    },
    {
      "date": "2023-08-09",
      "bid": "31.05",
      "ask": "31.25",
      "open": "30.95",
      "high": "31.65",
      "low": "30.80",
      "close": "31.15",
      "average": "31.2675",
      "volume": "82600",
      "turnover": "2582817.37",
      "trades": "242"
    },
    {
      "date": "2023-08-10",
      "bid": "31.50",
      "ask": "31.65",
      "open": "31.15",
      "high": "31.70",
      "low": "30.05",
      "close": "31.70",
      "average": "31.0904",
      "volume": "52489",
      "turnover": "1631903.55",
      "trades": "201"
    },
    {
      "date": "2023-08-11",
      "bid": "30.90",
      "ask": "30.95",
      "open": "31.05",
      "high": "31.70",
      "low": "30.90",
      "close": "30.90",
      "average": "31.2892",
      "volume": "41408",
      "turnover": "1295624.45",
      "trades": "171"
    },
    {
      "date": "2023-08-14",
      "bid": "31.05",
      "ask": "31.20",
      "open": "30.85",
      "high": "31.40",
      "low": "30.45",
      "close": "31.15",
      "average": "30.9801",
      "volume": "41087",
      "turnover": "1272877.35",
      "trades": "236"
    },
    {
      "date": "2023-08-15",
      "bid": "30.90",
      "ask": "30.95",
      "open": "31.25",
      "high": "31.70",
      "low": "30.95",
      "close": "31.10",
      "average": "31.276",
      "volume": "81090",
      "turnover": "2536197.35",
      "trades": "258"
    },
    {
      "date": "2023-08-16",
      "bid": "30.50",
      "ask": "30.70",
      "open": "31.05",
      "high": "31.05",
      "low": "30.05",
      "close": "30.50",
      "average": "30.451",
      "volume": "57801",
      "turnover": "1759646.55",
      "trades": "197"
    },
    {
      "date": "2023-08-17",
      "bid": "30.60",
      "ask": "30.90",
      "open": "30.40",
      "high": "30.90",
      "low": "30.00",
      "close": "30.75",
      "average": "30.4875",
      "volume": "38109",
      "turnover": "1161849",
      "trades": "171"
    },
    {
      "date": "2023-08-18",
      "bid": "29.00",
      "ask": "29.15",
      "open": "30.75",
      "high": "30.95",
      "low": "29.00",
      "close": "29.15",
      "average": "29.9045",
      "volume": "96658",
      "turnover": "2890507.65",
      "trades": "332"
    },
    {
      "date": "2023-08-21",
      "bid": "29.10",
      "ask": "29.30",
      "open": "29.10",
      "high": "29.65",
      "low": "28.85",
      "close": "29.10",
      "average": "29.2401",
      "volume": "59736",
      "turnover": "1746684.1",
      "trades": "224"
    },
    {
      "date": "2023-08-22",
      "bid": "28.90",
      "ask": "29.05",
      "open": "29.10",
      "high": "29.15",
      "low": "28.25",
      "close": "29.05",
      "average": "28.7356",
      "volume": "56701",
      "turnover": "1629337.65",
      "trades": "273"
    },
    {
      "date": "2023-08-23",
      "bid": "28.50",
      "ask": "28.70",
      "open": "29.10",
      "high": "29.15",
      "low": "28.30",
      "close": "28.55",
      "average": "28.5651",
      "volume": "42401",
      "turnover": "1211165.3",
      "trades": "207"
    },
    {
      "date": "2023-08-24",
      "bid": "27.80",
      "ask": "28.05",
      "open": "28.55",
      "high": "29.15",
      "low": "27.80",
      "close": "27.80",
      "average": "28.3936",
      "volume": "46796",
      "turnover": "1328707.64",
      "trades": "175"
    },
    {
      "date": "2023-08-25",
      "bid": "27.90",
      "ask": "28.20",
      "open": "27.65",
      "high": "29.80",
      "low": "27.65",
      "close": "28.15",
      "average": "28.1225",
      "volume": "66226",
      "turnover": "1862437.75",
      "trades": "191"
    },
    {
      "date": "2023-08-28",
      "bid": "28.50",
      "ask": "28.65",
      "open": "28.15",
      "high": "28.65",
      "low": "28.00",
      "close": "28.60",
      "average": "28.3869",
      "volume": "32251",
      "turnover": "915506.3",
      "trades": "123"
    },
    {
      "date": "2023-08-29",
      "bid": "28.35",
      "ask": "28.40",
      "open": "28.55",
      "high": "28.85",
      "low": "28.15",
      "close": "28.25",
      "average": "28.4096",
      "volume": "22773",
      "turnover": "646971.4",
      "trades": "124"
    },
    {
      "date": "2023-08-30",
      "bid": "28.30",
      "ask": "28.35",
      "open": "28.10",
      "high": "28.50",
      "low": "27.90",
      "close": "28.35",
      "average": "28.1646",
      "volume": "60864",
      "turnover": "1715693.56",
      "trades": "188"
    },
    {
      "date": "2023-08-31",
      "bid": "28.65",
      "ask": "29.00",
      "open": "28.35",
      "high": "29.35",
      "low": "28.30",
      "close": "28.90",
      "average": "28.9842",
      "volume": "192035",
      "turnover": "5565087.96",
      "trades": "189"
    },
    {
      "date": "2023-09-01",
      "bid": "29.50",
      "ask": "29.60",
      "open": "28.90",
      "high": "29.85",
      "low": "28.80",
      "close": "29.50",
      "average": "29.4578",
      "volume": "43386",
      "turnover": "1278054.39",
      "trades": "167"
    },
    {
      "date": "2023-09-04",
      "bid": "29.25",
      "ask": "29.45",
      "open": "29.60",
      "high": "30.05",
      "low": "29.25",
      "close": "29.35",
      "average": "29.8459",
      "volume": "244998",
      "turnover": "7311934.34",
      "trades": "202"
    },
    {
      "date": "2023-09-05",
      "bid": "30.00",
      "ask": "30.15",
      "open": "29.40",
      "high": "30.15",
      "low": "29.30",
      "close": "30.15",
      "average": "29.7486",
      "volume": "121360",
      "turnover": "3610558.9",
      "trades": "241"
    },
    {
      "date": "2023-09-06",
      "bid": "30.20",
      "ask": "30.55",
      "open": "30.15",
      "high": "30.70",
      "low": "29.40",
      "close": "30.40",
      "average": "30.2136",
      "volume": "151300",
      "turnover": "4571315.25",
      "trades": "301"
    },
    {
      "date": "2023-09-07",
      "bid": "30.35",
      "ask": "30.45",
      "open": "30.45",
      "high": "30.80",
      "low": "30.05",
      "close": "30.35",
      "average": "30.4555",
      "volume": "71830",
      "turnover": "2187617.1",
      "trades": "250"
    },
    {
      "date": "2023-09-08",
      "bid": "30.40",
      "ask": "30.60",
      "open": "30.05",
      "high": "30.60",
      "low": "29.55",
      "close": "30.55",
      "average": "30.1519",
      "volume": "24770",
      "turnover": "746863.7",
      "trades": "149"
    },
    {
      "date": "2023-09-11",
      "bid": "30.80",
      "ask": "30.85",
      "open": "30.60",
      "high": "30.90",
      "low": "30.30",
      "close": "30.90",
      "average": "30.6355",
      "volume": "69764",
      "turnover": "2137251.9",
      "trades": "216"
    },
    {
      "date": "2023-09-12",
      "bid": "29.75",
      "ask": "29.95",
      "open": "30.90",
      "high": "31.20",
      "low": "29.90",
      "close": "29.90",
      "average": "30.5794",
      "volume": "88380",
      "turnover": "2702607.7",
      "trades": "263"
    },
    {
      "date": "2023-09-13",
      "bid": "29.70",
      "ask": "29.85",
      "open": "29.90",
      "high": "29.90",
      "low": "29.10",
      "close": "29.80",
      "average": "29.6429",
      "volume": "117731",
      "turnover": "3489883.1",
      "trades": "199"
    },
    {
      "date": "2023-09-14",
      "bid": "29.35",
      "ask": "29.85",
      "open": "30.00",
      "high": "30.10",
      "low": "28.85",
      "close": "29.70",
      "average": "29.6098",
      "volume": "51843",
      "turnover": "1534880.05",
      "trades": "175"
    },
    {
      "date": "2023-09-15",
      "bid": "30.35",
      "ask": "30.50",
      "open": "29.85",
      "high": "30.80",
      "low": "29.85",
      "close": "30.50",
      "average": "30.4685",
      "volume": "61423",
      "turnover": "1871471.25",
      "trades": "195"
    },
    {
      "date": "2023-09-18",
      "bid": "29.60",
      "ask": "29.70",
      "open": "30.55",
      "high": "30.70",
      "low": "29.65",
      "close": "29.65",
      "average": "30.0507",
      "volume": "90007",
      "turnover": "2704769.9",
      "trades": "298"
    },
    {
      "date": "2023-09-19",
      "bid": "28.85",
      "ask": "29.00",
      "open": "29.35",
      "high": "29.60",
      "low": "28.50",
      "close": "29.00",
      "average": "28.9176",
      "volume": "122291",
      "turnover": "3537518.89",
      "trades": "372"
    },
    {
      "date": "2023-09-20",
      "bid": "30.85",
      "ask": "30.95",
      "open": "29.00",
      "high": "31.00",
      "low": "29.00",
      "close": "31.00",
      "average": "30.6263",
      "volume": "165230",
      "turnover": "5060388.34",
      "trades": "239"
    },
    {
      "date": "2023-09-21",
      "bid": "30.50",
      "ask": "30.60",
      "open": "30.10",
      "high": "31.70",
      "low": "30.10",
      "close": "30.60",
      "average": "31.0566",
      "volume": "143595",
      "turnover": "4458518.13",
      "trades": "443"
    },
    {
      "date": "2023-09-22",
      "bid": "31.15",
      "ask": "31.30",
      "open": "30.60",
      "high": "31.30",
      "low": "30.30",
      "close": "31.25",
      "average": "30.9499",
      "volume": "47591",
      "turnover": "1472937.15",
      "trades": "153"
    },
    {
      "date": "2023-09-25",
      "bid": "31.05",
      "ask": "31.20",
      "open": "31.25",
      "high": "31.40",
      "low": "30.50",
      "close": "31.20",
      "average": "30.9596",
      "volume": "77753",
      "turnover": "2407201.1",
      "trades": "289"
    },
    {
      "date": "2023-09-26",
      "bid": "29.85",
      "ask": "30.05",
      "open": "31.00",
      "high": "31.00",
      "low": "29.55",
      "close": "30.05",
      "average": "30.4615",
      "volume": "163686",
      "turnover": "4986126.25",
      "trades": "231"
    },
    {
      "date": "2023-09-27",
      "bid": "30.00",
      "ask": "30.25",
      "open": "30.00",
      "high": "30.25",
      "low": "29.60",
      "close": "30.15",
      "average": "29.9713",
      "volume": "48281",
      "turnover": "1447044.55",
      "trades": "216"
    },
    {
      "date": "2023-09-28",
      "bid": "30.95",
      "ask": "31.05",
      "open": "30.00",
      "high": "31.15",
      "low": "30.00",
      "close": "31.05",
      "average": "30.8021",
      "volume": "48201",
      "turnover": "1484798",
      "trades": "164"
    },
    {
      "date": "2023-09-29",
      "bid": "31.05",
      "ask": "31.15",
      "open": "31.05",
      "high": "31.60",
      "low": "31.00",
      "close": "31.10",
      "average": "31.2123",
      "volume": "53306",
      "turnover": "1662665.95",
      "trades": "155"
    },
    {
      "date": "2023-10-02",
      "bid": "31.00",
      "ask": "31.15",
      "open": "31.10",
      "high": "31.40",
      "low": "30.75",
      "close": "30.90",
      "average": "30.9871",
      "volume": "67068",
      "turnover": "2078243.1",
      "trades": "212"
    },
    {
      "date": "2023-10-03",
      "bid": "30.70",
      "ask": "30.95",
      "open": "30.80",
      "high": "30.90",
      "low": "30.10",
      "close": "30.85",
      "average": "30.6427",
      "volume": "33851",
      "turnover": "1037284.75",
      "trades": "234"
    },
    {
      "date": "2023-10-04",
      "bid": "30.65",
      "ask": "30.85",
      "open": "30.80",
      "high": "31.25",
      "low": "30.40",
      "close": "30.80",
      "average": "30.8824",
      "volume": "119814",
      "turnover": "3700141.15",
      "trades": "252"
    },
    {
      "date": "2023-10-05",
      "bid": "31.20",
      "ask": "31.45",
      "open": "30.80",
      "high": "31.90",
      "low": "30.45",
      "close": "31.45",
      "average": "31.5562",
      "volume": "109840",
      "turnover": "3465701.3",
      "trades": "233"
    },
    {
      "date": "2023-10-06",
      "bid": "31.55",
      "ask": "31.70",
      "open": "31.45",
      "high": "32.00",
      "low": "31.20",
      "close": "31.70",
      "average": "31.7921",
      "volume": "285389",
      "turnover": "9072993.85",
      "trades": "326"
    },
    {
      "date": "2023-10-09",
      "bid": "31.95",
      "ask": "32.05",
      "open": "31.65",
      "high": "32.30",
      "low": "31.40",
      "close": "32.00",
      "average": "31.9955",
      "volume": "132936",
      "turnover": "4253551.3",
      "trades": "376"
    },
    {
      "date": "2023-10-10",
      "bid": "31.90",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.15",
      "low": "31.65",
      "close": "31.70",
      "average": "31.975",
      "volume": "35624",
      "turnover": "1139077.2",
      "trades": "121"
    },
    {
      "date": "2023-10-11",
      "bid": "31.55",
      "ask": "31.70",
      "open": "32.00",
      "high": "32.10",
      "low": "31.30",
      "close": "31.60",
      "average": "31.7189",
      "volume": "166134",
      "turnover": "5268497.57",
      "trades": "223"
    },
    {
      "date": "2023-10-12",
      "bid": "31.60",
      "ask": "31.85",
      "open": "31.60",
      "high": "31.90",
      "low": "30.75",
      "close": "31.65",
      "average": "31.2627",
      "volume": "130387",
      "turnover": "4075809.8",
      "trades": "343"
    },
    {
      "date": "2023-10-13",
      "bid": "31.15",
      "ask": "31.50",
      "open": "31.85",
      "high": "32.00",
      "low": "30.65",
      "close": "31.20",
      "average": "31.3145",
      "volume": "83963",
      "turnover": "2629116.15",
      "trades": "261"
    },
    {
      "date": "2023-10-16",
      "bid": "30.95",
      "ask": "31.05",
      "open": "31.10",
      "high": "31.20",
      "low": "29.90",
      "close": "30.80",
      "average": "30.5737",
      "volume": "189337",
      "turnover": "5788733.15",
      "trades": "361"
    },
    {
      "date": "2023-10-17",
      "bid": "30.35",
      "ask": "30.50",
      "open": "30.80",
      "high": "31.35",
      "low": "30.30",
      "close": "30.50",
      "average": "30.8317",
      "volume": "68889",
      "turnover": "2123940.29",
      "trades": "234"
    },
    {
      "date": "2023-10-18",
      "bid": "28.65",
      "ask": "28.80",
      "open": "30.50",
      "high": "30.50",
      "low": "28.30",
      "close": "28.70",
      "average": "28.9576",
      "volume": "290593",
      "turnover": "8415911.8",
      "trades": "456"
    },
    {
      "date": "2023-10-19",
      "bid": "28.60",
      "ask": "28.80",
      "open": "28.60",
      "high": "28.90",
      "low": "27.45",
      "close": "28.65",
      "average": "28.2737",
      "volume": "273299",
      "turnover": "7726520.22",
      "trades": "392"
    },
    {
      "date": "2023-10-20",
      "bid": "28.30",
      "ask": "28.65",
      "open": "27.55",
      "high": "29.15",
      "low": "27.55",
      "close": "28.30",
      "average": "28.466",
      "volume": "82863",
      "turnover": "2358775.6",
      "trades": "224"
    },
    {
      "date": "2023-10-23",
      "bid": "27.70",
      "ask": "27.75",
      "open": "28.30",
      "high": "28.30",
      "low": "27.10",
      "close": "27.65",
      "average": "27.4986",
      "volume": "96524",
      "turnover": "2654276.29",
      "trades": "299"
    },
    {
      "date": "2023-10-24",
      "bid": "27.60",
      "ask": "27.70",
      "open": "27.50",
      "high": "28.30",
      "low": "27.45",
      "close": "27.70",
      "average": "27.9069",
      "volume": "40219",
      "turnover": "1122387.05",
      "trades": "152"
    },
    {
      "date": "2023-10-25",
      "bid": "27.45",
      "ask": "27.65",
      "open": "27.70",
      "high": "27.75",
      "low": "27.15",
      "close": "27.65",
      "average": "27.4952",
      "volume": "39931",
      "turnover": "1097911.45",
      "trades": "200"
    },
    {
      "date": "2023-10-26",
      "bid": "27.30",
      "ask": "27.40",
      "open": "27.80",
      "high": "27.90",
      "low": "26.60",
      "close": "27.40",
      "average": "27.1322",
      "volume": "111613",
      "turnover": "3028253.2",
      "trades": "295"
    },
    {
      "date": "2023-10-27",
      "bid": "32.00",
      "ask": "32.20",
      "open": "30.10",
      "high": "34.00",
      "low": "30.10",
      "close": "32.10",
      "average": "32.5467",
      "volume": "770714",
      "turnover": "25082453.26",
      "trades": "1758"
    },
    {
      "date": "2023-10-30",
      "bid": "32.00",
      "ask": "32.20",
      "open": "32.65",
      "high": "33.85",
      "low": "31.65",
      "close": "32.05",
      "average": "32.7559",
      "volume": "218855",
      "turnover": "7168783.1",
      "trades": "653"
    },
    {
      "date": "2023-10-31",
      "bid": "33.35",
      "ask": "33.55",
      "open": "32.85",
      "high": "34.00",
      "low": "32.55",
      "close": "33.40",
      "average": "33.618",
      "volume": "894857",
      "turnover": "30082404.95",
      "trades": "530"
    },
    {
      "date": "2023-11-01",
      "bid": "34.30",
      "ask": "34.40",
      "open": "33.70",
      "high": "34.60",
      "low": "33.05",
      "close": "34.50",
      "average": "33.9549",
      "volume": "240878",
      "turnover": "8183401.09",
      "trades": "648"
    },
    {
      "date": "2023-11-02",
      "bid": "33.70",
      "ask": "33.85",
      "open": "34.60",
      "high": "35.00",
      "low": "33.50",
      "close": "33.80",
      "average": "34.2441",
      "volume": "333415",
      "turnover": "11391509.08",
      "trades": "673"
    },
    {
      "date": "2023-11-03",
      "bid": "33.95",
      "ask": "34.10",
      "open": "33.80",
      "high": "34.20",
      "low": "33.65",
      "close": "33.95",
      "average": "33.9666",
      "volume": "87766",
      "turnover": "2981110.85",
      "trades": "318"
    },
    {
      "date": "2023-11-06",
      "bid": "33.75",
      "ask": "33.90",
      "open": "33.65",
      "high": "33.90",
      "low": "33.40",
      "close": "33.75",
      "average": "33.7212",
      "volume": "82067",
      "turnover": "2767399.75",
      "trades": "294"
    },
    {
      "date": "2023-11-07",
      "bid": "34.50",
      "ask": "34.75",
      "open": "33.25",
      "high": "34.75",
      "low": "33.00",
      "close": "34.70",
      "average": "33.5213",
      "volume": "179679",
      "turnover": "6023173.65",
      "trades": "482"
    },
    {
      "date": "2023-11-08",
      "bid": "34.50",
      "ask": "34.60",
      "open": "34.00",
      "high": "34.90",
      "low": "33.80",
      "close": "34.75",
      "average": "34.5148",
      "volume": "101659",
      "turnover": "3508737.85",
      "trades": "398"
    },
    {
      "date": "2023-11-09",
      "bid": "34.75",
      "ask": "34.85",
      "open": "34.75",
      "high": "34.90",
      "low": "34.25",
      "close": "34.75",
      "average": "34.7067",
      "volume": "384268",
      "turnover": "13336658.55",
      "trades": "593"
    },
    {
      "date": "2023-11-10",
      "bid": "35.50",
      "ask": "35.60",
      "open": "34.05",
      "high": "35.95",
      "low": "34.05",
      "close": "35.45",
      "average": "35.2544",
      "volume": "259666",
      "turnover": "9153734.48",
      "trades": "730"
    },
    {
      "date": "2023-11-13",
      "bid": "35.70",
      "ask": "35.85",
      "open": "35.90",
      "high": "36.50",
      "low": "35.45",
      "close": "35.70",
      "average": "35.8913",
      "volume": "206807",
      "turnover": "7422699.45",
      "trades": "598"
    },
    {
      "date": "2023-11-14",
      "bid": "36.00",
      "ask": "36.25",
      "open": "35.70",
      "high": "36.50",
      "low": "35.35",
      "close": "36.15",
      "average": "35.7894",
      "volume": "293354",
      "turnover": "10498958.8",
      "trades": "772"
    },
    {
      "date": "2023-11-15",
      "bid": "35.90",
      "ask": "36.10",
      "open": "36.45",
      "high": "36.95",
      "low": "35.60",
      "close": "35.85",
      "average": "36.2833",
      "volume": "215432",
      "turnover": "7816577.95",
      "trades": "600"
    },
    {
      "date": "2023-11-16",
      "bid": "35.60",
      "ask": "35.85",
      "open": "35.90",
      "high": "36.20",
      "low": "35.25",
      "close": "35.55",
      "average": "35.6738",
      "volume": "195933",
      "turnover": "6989663.5",
      "trades": "353"
    },
    {
      "date": "2023-11-17",
      "bid": "36.75",
      "ask": "36.90",
      "open": "36.00",
      "high": "37.45",
      "low": "35.95",
      "close": "36.90",
      "average": "37.0242",
      "volume": "440982",
      "turnover": "16331888.15",
      "trades": "726"
    },
    {
      "date": "2023-11-20",
      "bid": "36.10",
      "ask": "36.35",
      "open": "36.90",
      "high": "37.15",
      "low": "35.95",
      "close": "36.25",
      "average": "36.3778",
      "volume": "102593",
      "turnover": "3732174.6",
      "trades": "313"
    },
    {
      "date": "2023-11-21",
      "bid": "37.15",
      "ask": "37.25",
      "open": "36.25",
      "high": "37.30",
      "low": "36.25",
      "close": "37.20",
      "average": "36.899",
      "volume": "191874",
      "turnover": "7079967.6",
      "trades": "584"
    },
    {
      "date": "2023-11-22",
      "bid": "37.55",
      "ask": "37.60",
      "open": "37.20",
      "high": "37.95",
      "low": "37.05",
      "close": "37.60",
      "average": "37.6832",
      "volume": "240131",
      "turnover": "9048570.83",
      "trades": "572"
    },
    {
      "date": "2023-11-23",
      "bid": "37.45",
      "ask": "37.50",
      "open": "37.65",
      "high": "37.95",
      "low": "36.80",
      "close": "37.40",
      "average": "37.5197",
      "volume": "297464",
      "turnover": "11160772.7",
      "trades": "506"
    },
    {
      "date": "2023-11-24",
      "bid": "38.15",
      "ask": "38.30",
      "open": "37.90",
      "high": "38.30",
      "low": "37.20",
      "close": "38.20",
      "average": "37.8362",
      "volume": "343661",
      "turnover": "12991745.86",
      "trades": "565"
    },
    {
      "date": "2023-11-27",
      "bid": "37.55",
      "ask": "37.75",
      "open": "38.20",
      "high": "38.40",
      "low": "37.25",
      "close": "37.55",
      "average": "37.5232",
      "volume": "234910",
      "turnover": "8814573.8",
      "trades": "421"
    },
    {
      "date": "2023-11-28",
      "bid": "38.35",
      "ask": "38.50",
      "open": "37.65",
      "high": "38.80",
      "low": "37.20",
      "close": "38.40",
      "average": "38.2346",
      "volume": "243766",
      "turnover": "9320328.8",
      "trades": "710"
    },
    {
      "date": "2023-11-29",
      "bid": "38.65",
      "ask": "38.90",
      "open": "38.40",
      "high": "38.90",
      "low": "38.05",
      "close": "38.70",
      "average": "38.5343",
      "volume": "406130",
      "turnover": "15649781.33",
      "trades": "759"
    },
    {
      "date": "2023-11-30",
      "bid": "38.85",
      "ask": "38.90",
      "open": "38.85",
      "high": "39.00",
      "low": "38.35",
      "close": "38.75",
      "average": "38.7622",
      "volume": "155228",
      "turnover": "6016978.35",
      "trades": "533"
    },
    {
      "date": "2023-12-01",
      "bid": "39.85",
      "ask": "40.00",
      "open": "38.75",
      "high": "40.50",
      "low": "38.65",
      "close": "39.80",
      "average": "39.6295",
      "volume": "286766",
      "turnover": "11365778.28",
      "trades": "1047"
    },
    {
      "date": "2023-12-04",
      "bid": "38.65",
      "ask": "38.80",
      "open": "39.95",
      "high": "40.15",
      "low": "38.55",
      "close": "38.75",
      "average": "39.3447",
      "volume": "184188",
      "turnover": "7246624.05",
      "trades": "769"
    },
    {
      "date": "2023-12-05",
      "bid": "39.65",
      "ask": "39.75",
      "open": "38.50",
      "high": "40.65",
      "low": "38.50",
      "close": "39.65",
      "average": "39.8781",
      "volume": "744098",
      "turnover": "29671526.62",
      "trades": "870"
    },
    {
      "date": "2023-12-06",
      "bid": "40.40",
      "ask": "40.55",
      "open": "39.90",
      "high": "40.55",
      "low": "39.60",
      "close": "40.50",
      "average": "40.2211",
      "volume": "541887",
      "turnover": "21729098.67",
      "trades": "651"
    },
    {
      "date": "2023-12-07",
      "bid": "40.50",
      "ask": "40.75",
      "open": "40.50",
      "high": "41.80",
      "low": "40.00",
      "close": "40.90",
      "average": "40.9421",
      "volume": "318019",
      "turnover": "13021452.25",
      "trades": "693"
    },
    {
      "date": "2023-12-08",
      "bid": "40.80",
      "ask": "40.90",
      "open": "40.90",
      "high": "41.55",
      "low": "40.50",
      "close": "41.05",
      "average": "40.9588",
      "volume": "406900",
      "turnover": "16667158.6",
      "trades": "598"
    },
    {
      "date": "2023-12-11",
      "bid": "41.95",
      "ask": "42.10",
      "open": "41.05",
      "high": "42.25",
      "low": "40.85",
      "close": "42.00",
      "average": "41.6179",
      "volume": "282444",
      "turnover": "11751610.42",
      "trades": "832"
    },
    {
      "date": "2023-12-12",
      "bid": "42.00",
      "ask": "42.40",
      "open": "42.15",
      "high": "42.85",
      "low": "41.80",
      "close": "42.20",
      "average": "42.344",
      "volume": "411207",
      "turnover": "17407841.98",
      "trades": "1192"
    },
    {
      "date": "2023-12-13",
      "bid": "40.50",
      "ask": "40.60",
      "open": "42.20",
      "high": "42.60",
      "low": "40.45",
      "close": "40.50",
      "average": "41.386",
      "volume": "448719",
      "turnover": "18570775.89",
      "trades": "1020"
    },
    {
      "date": "2023-12-14",
      "bid": "39.95",
      "ask": "40.20",
      "open": "40.80",
      "high": "41.65",
      "low": "40.00",
      "close": "40.00",
      "average": "40.6406",
      "volume": "529932",
      "turnover": "21564287.6",
      "trades": "798"
    },
    {
      "date": "2023-12-15",
      "bid": "40.50",
      "ask": "40.70",
      "open": "40.00",
      "high": "40.75",
      "low": "39.00",
      "close": "40.65",
      "average": "40.067",
      "volume": "553192",
      "turnover": "22165841.25",
      "trades": "1041"
    },
    {
      "date": "2023-12-18",
      "bid": "40.85",
      "ask": "40.95",
      "open": "40.40",
      "high": "41.10",
      "low": "39.50",
      "close": "41.10",
      "average": "40.7218",
      "volume": "165730",
      "turnover": "6749596.73",
      "trades": "506"
    },
    {
      "date": "2023-12-19",
      "bid": "42.35",
      "ask": "42.50",
      "open": "41.35",
      "high": "42.65",
      "low": "41.35",
      "close": "42.40",
      "average": "42.1562",
      "volume": "227658",
      "turnover": "9600714.41",
      "trades": "764"
    },
    {
      "date": "2023-12-20",
      "bid": "41.85",
      "ask": "41.95",
      "open": "42.40",
      "high": "42.40",
      "low": "41.50",
      "close": "42.00",
      "average": "41.9488",
      "volume": "127058",
      "turnover": "5329824.93",
      "trades": "535"
    },
    {
      "date": "2023-12-21",
      "bid": "41.45",
      "ask": "41.50",
      "open": "41.90",
      "high": "41.90",
      "low": "41.10",
      "close": "41.45",
      "average": "41.6015",
      "volume": "308651",
      "turnover": "12840335.35",
      "trades": "303"
    },
    {
      "date": "2023-12-22",
      "bid": "42.55",
      "ask": "42.65",
      "open": "41.60",
      "high": "42.85",
      "low": "41.15",
      "close": "42.65",
      "average": "42.0653",
      "volume": "136231",
      "turnover": "5730599.65",
      "trades": "464"
    },
    {
      "date": "2023-12-27",
      "bid": "41.10",
      "ask": "41.45",
      "open": "42.70",
      "high": "43.00",
      "low": "41.00",
      "close": "41.35",
      "average": "42.0474",
      "volume": "162026",
      "turnover": "6812773.2",
      "trades": "573"
    },
    {
      "date": "2023-12-28",
      "bid": "41.90",
      "ask": "42.10",
      "open": "41.05",
      "high": "42.05",
      "low": "40.80",
      "close": "42.05",
      "average": "41.5656",
      "volume": "98495",
      "turnover": "4093867.85",
      "trades": "398"
    },
    {
      "date": "2023-12-29",
      "bid": "41.90",
      "ask": "42.10",
      "open": "41.95",
      "high": "42.60",
      "low": "41.75",
      "close": "42.10",
      "average": "42.1211",
      "volume": "73359",
      "turnover": "3089959.9",
      "trades": "325"
    },
    {
      "date": "2024-01-02",
      "bid": "41.95",
      "ask": "42.20",
      "open": "42.15",
      "high": "42.50",
      "low": "41.30",
      "close": "42.10",
      "average": "42.0084",
      "volume": "88591",
      "turnover": "3721535.63",
      "trades": "407"
    },
    {
      "date": "2024-01-03",
      "bid": "41.25",
      "ask": "41.50",
      "open": "42.00",
      "high": "42.00",
      "low": "40.70",
      "close": "41.30",
      "average": "41.2432",
      "volume": "104578",
      "turnover": "4310745.45",
      "trades": "422"
    },
    {
      "date": "2024-01-04",
      "bid": "41.45",
      "ask": "41.60",
      "open": "41.30",
      "high": "41.90",
      "low": "41.20",
      "close": "41.80",
      "average": "41.504",
      "volume": "107733",
      "turnover": "4471181.05",
      "trades": "367"
    },
    {
      "date": "2024-01-05",
      "bid": "41.40",
      "ask": "41.65",
      "open": "41.45",
      "high": "41.80",
      "low": "41.10",
      "close": "41.80",
      "average": "41.3523",
      "volume": "41886",
      "turnover": "1732080.05",
      "trades": "179"
    },
    {
      "date": "2024-01-08",
      "bid": "41.90",
      "ask": "42.15",
      "open": "41.80",
      "high": "42.15",
      "low": "40.75",
      "close": "42.05",
      "average": "41.5293",
      "volume": "112847",
      "turnover": "4686454.65",
      "trades": "466"
    },
    {
      "date": "2024-01-09",
      "bid": "41.45",
      "ask": "41.65",
      "open": "42.05",
      "high": "42.60",
      "low": "41.15",
      "close": "41.45",
      "average": "41.6544",
      "volume": "188498",
      "turnover": "7851764.25",
      "trades": "514"
    },
    {
      "date": "2024-01-10",
      "bid": "41.80",
      "ask": "41.95",
      "open": "41.30",
      "high": "42.05",
      "low": "41.00",
      "close": "42.05",
      "average": "41.4998",
      "volume": "115312",
      "turnover": "4785425.8",
      "trades": "535"
    },
    {
      "date": "2024-01-11",
      "bid": "41.50",
      "ask": "41.70",
      "open": "42.00",
      "high": "42.35",
      "low": "41.35",
      "close": "41.50",
      "average": "41.8191",
      "volume": "90253",
      "turnover": "3774295.9",
      "trades": "429"
    },
    {
      "date": "2024-01-12",
      "bid": "42.50",
      "ask": "42.85",
      "open": "41.40",
      "high": "42.85",
      "low": "41.40",
      "close": "42.60",
      "average": "42.2055",
      "volume": "174443",
      "turnover": "7364656.45",
      "trades": "546"
    },
    {
      "date": "2024-01-15",
      "bid": "42.05",
      "ask": "42.20",
      "open": "42.90",
      "high": "42.95",
      "low": "41.90",
      "close": "42.05",
      "average": "42.3682",
      "volume": "110326",
      "turnover": "4674318.55",
      "trades": "398"
    },
    {
      "date": "2024-01-16",
      "bid": "42.10",
      "ask": "42.25",
      "open": "42.05",
      "high": "42.25",
      "low": "41.75",
      "close": "42.00",
      "average": "41.9677",
      "volume": "75375",
      "turnover": "3163319.05",
      "trades": "248"
    },
    {
      "date": "2024-01-17",
      "bid": "40.25",
      "ask": "40.70",
      "open": "41.60",
      "high": "41.80",
      "low": "39.65",
      "close": "40.40",
      "average": "40.5781",
      "volume": "177103",
      "turnover": "7188699.15",
      "trades": "612"
    },
    {
      "date": "2024-01-18",
      "bid": "40.60",
      "ask": "40.80",
      "open": "40.40",
      "high": "41.10",
      "low": "40.10",
      "close": "40.60",
      "average": "40.6796",
      "volume": "105980",
      "turnover": "4311229.2",
      "trades": "445"
    },
    {
      "date": "2024-01-19",
      "bid": "39.70",
      "ask": "39.85",
      "open": "40.60",
      "high": "41.20",
      "low": "39.50",
      "close": "39.50",
      "average": "40.3586",
      "volume": "146831",
      "turnover": "5926026.93",
      "trades": "436"
    },
    {
      "date": "2024-01-22",
      "bid": "41.80",
      "ask": "42.05",
      "open": "39.70",
      "high": "42.25",
      "low": "39.70",
      "close": "42.00",
      "average": "41.6539",
      "volume": "231864",
      "turnover": "9658230.02",
      "trades": "720"
    },
    {
      "date": "2024-01-23",
      "bid": "40.90",
      "ask": "41.05",
      "open": "42.00",
      "high": "42.15",
      "low": "40.10",
      "close": "40.95",
      "average": "40.9127",
      "volume": "155469",
      "turnover": "6360650.1",
      "trades": "620"
    },
    {
      "date": "2024-01-24",
      "bid": "41.70",
      "ask": "41.90",
      "open": "40.95",
      "high": "41.85",
      "low": "40.90",
      "close": "41.60",
      "average": "41.2811",
      "volume": "90537",
      "turnover": "3737467.15",
      "trades": "403"
    },
    {
      "date": "2024-01-25",
      "bid": "42.40",
      "ask": "42.65",
      "open": "41.60",
      "high": "42.55",
      "low": "41.45",
      "close": "42.40",
      "average": "42.0153",
      "volume": "79575",
      "turnover": "3343366.85",
      "trades": "305"
    },
    {
      "date": "2024-01-26",
      "bid": "42.00",
      "ask": "42.10",
      "open": "42.40",
      "high": "42.40",
      "low": "41.05",
      "close": "42.15",
      "average": "41.6857",
      "volume": "92813",
      "turnover": "3868538.95",
      "trades": "346"
    },
    {
      "date": "2024-01-29",
      "bid": "41.10",
      "ask": "41.30",
      "open": "42.00",
      "high": "42.00",
      "low": "40.40",
      "close": "41.15",
      "average": "41.075",
      "volume": "102468",
      "turnover": "4209067.2",
      "trades": "511"
    },
    {
      "date": "2024-01-30",
      "bid": "41.30",
      "ask": "41.45",
      "open": "41.15",
      "high": "41.80",
      "low": "41.00",
      "close": "41.15",
      "average": "41.3074",
      "volume": "69439",
      "turnover": "2868342.65",
      "trades": "353"
    },
    {
      "date": "2024-01-31",
      "bid": "41.95",
      "ask": "42.30",
      "open": "41.15",
      "high": "42.30",
      "low": "41.00",
      "close": "42.00",
      "average": "41.6728",
      "volume": "106230",
      "turnover": "4428148.45",
      "trades": "374"
    },
    {
      "date": "2024-02-01",
      "bid": "43.15",
      "ask": "43.30",
      "open": "41.95",
      "high": "43.90",
      "low": "41.35",
      "close": "43.30",
      "average": "42.4029",
      "volume": "405339",
      "turnover": "17155905.64",
      "trades": "537"
    },
    {
      "date": "2024-02-02",
      "bid": "42.55",
      "ask": "42.75",
      "open": "43.60",
      "high": "44.20",
      "low": "42.45",
      "close": "42.75",
      "average": "43.0715",
      "volume": "148395",
      "turnover": "6395219.15",
      "trades": "541"
    },
    {
      "date": "2024-02-05",
      "bid": "42.30",
      "ask": "42.40",
      "open": "42.50",
      "high": "43.55",
      "low": "42.10",
      "close": "42.30",
      "average": "42.6949",
      "volume": "185302",
      "turnover": "7912039.66",
      "trades": "660"
    },
    {
      "date": "2024-02-06",
      "bid": "42.95",
      "ask": "43.20",
      "open": "42.20",
      "high": "43.05",
      "low": "42.00",
      "close": "42.85",
      "average": "42.5041",
      "volume": "125125",
      "turnover": "5318323.84",
      "trades": "612"
    },
    {
      "date": "2024-02-07",
      "bid": "42.60",
      "ask": "42.80",
      "open": "42.90",
      "high": "43.35",
      "low": "42.35",
      "close": "42.60",
      "average": "42.726",
      "volume": "281472",
      "turnover": "12026220.85",
      "trades": "482"
    },
    {
      "date": "2024-02-08",
      "bid": "44.85",
      "ask": "45.15",
      "open": "46.00",
      "high": "47.40",
      "low": "43.10",
      "close": "45.10",
      "average": "44.6543",
      "volume": "693572",
      "turnover": "31058450.24",
      "trades": "1396"
    },
    {
      "date": "2024-02-09",
      "bid": "46.90",
      "ask": "47.10",
      "open": "45.25",
      "high": "47.45",
      "low": "44.60",
      "close": "47.30",
      "average": "46.1623",
      "volume": "438853",
      "turnover": "20247923.11",
      "trades": "1131"
    },
    {
      "date": "2024-02-12",
      "bid": "47.30",
      "ask": "47.45",
      "open": "47.95",
      "high": "48.40",
      "low": "45.45",
      "close": "47.45",
      "average": "47.2613",
      "volume": "463301",
      "turnover": "21896212.3",
      "trades": "961"
    },
    {
      "date": "2024-02-13",
      "bid": "46.95",
      "ask": "47.20",
      "open": "47.45",
      "high": "47.70",
      "low": "45.85",
      "close": "47.20",
      "average": "46.7809",
      "volume": "143607",
      "turnover": "6717920.95",
      "trades": "584"
    },
    {
      "date": "2024-02-14",
      "bid": "48.10",
      "ask": "48.15",
      "open": "47.15",
      "high": "48.50",
      "low": "46.70",
      "close": "48.30",
      "average": "48.1576",
      "volume": "354490",
      "turnover": "17071387.46",
      "trades": "534"
    },
    {
      "date": "2024-02-15",
      "bid": "47.80",
      "ask": "47.95",
      "open": "48.50",
      "high": "48.50",
      "low": "47.30",
      "close": "48.00",
      "average": "47.7304",
      "volume": "149540",
      "turnover": "7137440",
      "trades": "563"
    },
    {
      "date": "2024-02-16",
      "bid": "48.15",
      "ask": "48.35",
      "open": "48.00",
      "high": "48.75",
      "low": "47.65",
      "close": "48.35",
      "average": "48.3413",
      "volume": "96305",
      "turnover": "4655510.3",
      "trades": "565"
    },
    {
      "date": "2024-02-19",
      "bid": "46.20",
      "ask": "46.50",
      "open": "48.35",
      "high": "48.35",
      "low": "45.55",
      "close": "46.15",
      "average": "46.4701",
      "volume": "190909",
      "turnover": "8871882.85",
      "trades": "1107"
    },
    {
      "date": "2024-02-20",
      "bid": "45.75",
      "ask": "46.00",
      "open": "45.70",
      "high": "46.35",
      "low": "45.05",
      "close": "45.65",
      "average": "45.6509",
      "volume": "126989",
      "turnover": "5797249.73",
      "trades": "591"
    },
    {
      "date": "2024-02-21",
      "bid": "46.50",
      "ask": "46.60",
      "open": "46.55",
      "high": "47.55",
      "low": "45.95",
      "close": "46.60",
      "average": "46.605",
      "volume": "210878",
      "turnover": "9824563.94",
      "trades": "831"
    },
    {
      "date": "2024-02-22",
      "bid": "49.60",
      "ask": "49.85",
      "open": "46.95",
      "high": "49.95",
      "low": "46.70",
      "close": "49.60",
      "average": "48.1193",
      "volume": "243228",
      "turnover": "11690819.8",
      "trades": "823"
    },
    {
      "date": "2024-02-23",
      "bid": "49.45",
      "ask": "49.50",
      "open": "49.60",
      "high": "50.30",
      "low": "49.00",
      "close": "49.40",
      "average": "49.5898",
      "volume": "213525",
      "turnover": "10588972.5",
      "trades": "893"
    },
    {
      "date": "2024-02-26",
      "bid": "51.90",
      "ask": "52.00",
      "open": "49.45",
      "high": "52.60",
      "low": "49.45",
      "close": "51.90",
      "average": "51.6622",
      "volume": "445754",
      "turnover": "23014503.95",
      "trades": "1228"
    },
    {
      "date": "2024-02-27",
      "bid": "52.20",
      "ask": "52.30",
      "open": "52.50",
      "high": "52.80",
      "low": "51.80",
      "close": "52.60",
      "average": "52.1821",
      "volume": "207754",
      "turnover": "10840525.35",
      "trades": "946"
    },
    {
      "date": "2024-02-28",
      "bid": "52.80",
      "ask": "52.90",
      "open": "52.70",
      "high": "53.80",
      "low": "52.20",
      "close": "52.90",
      "average": "53.0291",
      "volume": "242918",
      "turnover": "12881716",
      "trades": "804"
    },
    {
      "date": "2024-02-29",
      "bid": "52.30",
      "ask": "52.40",
      "open": "53.00",
      "high": "53.10",
      "low": "51.60",
      "close": "52.50",
      "average": "52.4083",
      "volume": "256592",
      "turnover": "13447556.9",
      "trades": "1007"
    },
    {
      "date": "2024-03-01",
      "bid": "54.10",
      "ask": "54.30",
      "open": "52.20",
      "high": "54.40",
      "low": "52.20",
      "close": "54.40",
      "average": "53.1244",
      "volume": "296930",
      "turnover": "15774218.85",
      "trades": "917"
    },
    {
      "date": "2024-03-04",
      "bid": "54.50",
      "ask": "54.60",
      "open": "54.40",
      "high": "54.80",
      "low": "53.30",
      "close": "54.50",
      "average": "54.1428",
      "volume": "151180",
      "turnover": "8185305.3",
      "trades": "890"
    },
    {
      "date": "2024-03-05",
      "bid": "52.90",
      "ask": "53.10",
      "open": "54.60",
      "high": "55.00",
      "low": "52.70",
      "close": "53.10",
      "average": "53.755",
      "volume": "155916",
      "turnover": "8381292.6",
      "trades": "843"
    },
    {
      "date": "2024-03-06",
      "bid": "53.90",
      "ask": "54.00",
      "open": "53.20",
      "high": "54.10",
      "low": "52.50",
      "close": "54.00",
      "average": "53.4736",
      "volume": "129607",
      "turnover": "6930556.7",
      "trades": "508"
    },
    {
      "date": "2024-03-07",
      "bid": "53.60",
      "ask": "53.90",
      "open": "53.90",
      "high": "54.20",
      "low": "53.20",
      "close": "53.70",
      "average": "53.7549",
      "volume": "140324",
      "turnover": "7549174.7",
      "trades": "536"
    },
    {
      "date": "2024-03-08",
      "bid": "52.10",
      "ask": "52.30",
      "open": "53.70",
      "high": "54.10",
      "low": "51.50",
      "close": "52.10",
      "average": "52.5383",
      "volume": "192613",
      "turnover": "10123234.1",
      "trades": "806"
    },
    {
      "date": "2024-03-11",
      "bid": "53.90",
      "ask": "54.00",
      "open": "52.10",
      "high": "54.20",
      "low": "52.10",
      "close": "54.00",
      "average": "53.032",
      "volume": "739098",
      "turnover": "39198922.2",
      "trades": "799"
    },
    {
      "date": "2024-03-12",
      "bid": "54.60",
      "ask": "54.80",
      "open": "54.00",
      "high": "55.00",
      "low": "53.70",
      "close": "54.60",
      "average": "54.3726",
      "volume": "137478",
      "turnover": "7475590.65",
      "trades": "627"
    },
    {
      "date": "2024-03-13",
      "bid": "53.30",
      "ask": "53.50",
      "open": "54.50",
      "high": "54.70",
      "low": "51.90",
      "close": "53.40",
      "average": "53.1531",
      "volume": "195599",
      "turnover": "10396502.94",
      "trades": "1019"
    },
    {
      "date": "2024-03-14",
      "bid": "54.00",
      "ask": "54.10",
      "open": "53.40",
      "high": "54.30",
      "low": "53.00",
      "close": "53.80",
      "average": "53.8113",
      "volume": "111836",
      "turnover": "6018030.9",
      "trades": "526"
    },
    {
      "date": "2024-03-15",
      "bid": "54.10",
      "ask": "54.40",
      "open": "53.80",
      "high": "54.60",
      "low": "53.50",
      "close": "54.20",
      "average": "54.0674",
      "volume": "122143",
      "turnover": "6604337.8",
      "trades": "507"
    },
    {
      "date": "2024-03-18",
      "bid": "55.40",
      "ask": "55.60",
      "open": "54.20",
      "high": "55.70",
      "low": "54.20",
      "close": "55.70",
      "average": "55.134",
      "volume": "249571",
      "turnover": "13759746.05",
      "trades": "1048"
    },
    {
      "date": "2024-03-19",
      "bid": "55.60",
      "ask": "55.80",
      "open": "55.70",
      "high": "55.90",
      "low": "54.80",
      "close": "55.90",
      "average": "55.4793",
      "volume": "198169",
      "turnover": "10994263.5",
      "trades": "806"
    },
    {
      "date": "2024-03-20",
      "bid": "55.10",
      "ask": "55.30",
      "open": "55.40",
      "high": "56.40",
      "low": "54.60",
      "close": "55.00",
      "average": "55.679",
      "volume": "468038",
      "turnover": "26076532",
      "trades": "898"
    },
    {
      "date": "2024-03-21",
      "bid": "56.10",
      "ask": "56.30",
      "open": "56.00",
      "high": "56.80",
      "low": "55.10",
      "close": "56.40",
      "average": "56.1147",
      "volume": "213783",
      "turnover": "11997088.5",
      "trades": "605"
    },
    {
      "date": "2024-03-22",
      "bid": "56.90",
      "ask": "57.00",
      "open": "56.50",
      "high": "57.00",
      "low": "56.00",
      "close": "56.90",
      "average": "56.5466",
      "volume": "146947",
      "turnover": "8309359.9",
      "trades": "625"
    },
    {
      "date": "2024-03-25",
      "bid": "56.30",
      "ask": "56.60",
      "open": "56.90",
      "high": "57.20",
      "low": "55.00",
      "close": "56.60",
      "average": "55.8385",
      "volume": "405978",
      "turnover": "22669029.25",
      "trades": "760"
    },
    {
      "date": "2024-03-26",
      "bid": "58.20",
      "ask": "58.40",
      "open": "56.60",
      "high": "58.40",
      "low": "56.50",
      "close": "58.40",
      "average": "57.5643",
      "volume": "183146",
      "turnover": "10542674.5",
      "trades": "790"
    },
    {
      "date": "2024-03-27",
      "bid": "57.20",
      "ask": "57.50",
      "open": "58.00",
      "high": "59.50",
      "low": "57.00",
      "close": "57.00",
      "average": "58.1524",
      "volume": "245758",
      "turnover": "14294414.1",
      "trades": "1006"
    },
    {
      "date": "2024-03-28",
      "bid": "57.70",
      "ask": "57.90",
      "open": "57.30",
      "high": "57.90",
      "low": "56.40",
      "close": "57.70",
      "average": "56.9688",
      "volume": "134386",
      "turnover": "7655802.3",
      "trades": "494"
    },
    {
      "date": "2024-04-02",
      "bid": "58.10",
      "ask": "58.30",
      "open": "58.00",
      "high": "58.90",
      "low": "57.60",
      "close": "58.10",
      "average": "58.228",
      "volume": "216018",
      "turnover": "12581984.05",
      "trades": "1168"
    },
    {
      "date": "2024-04-03",
      "bid": "57.50",
      "ask": "57.60",
      "open": "58.10",
      "high": "58.50",
      "low": "56.70",
      "close": "57.80",
      "average": "57.2864",
      "volume": "236158",
      "turnover": "13528641.7",
      "trades": "943"
    },
    {
      "date": "2024-04-04",
      "bid": "58.20",
      "ask": "58.50",
      "open": "57.80",
      "high": "58.60",
      "low": "57.70",
      "close": "58.40",
      "average": "58.2743",
      "volume": "158944",
      "turnover": "9262793.25",
      "trades": "661"
    },
    {
      "date": "2024-04-05",
      "bid": "57.70",
      "ask": "57.80",
      "open": "58.20",
      "high": "58.40",
      "low": "57.30",
      "close": "57.70",
      "average": "57.7997",
      "volume": "92900",
      "turnover": "5369624.6",
      "trades": "611"
    },
    {
      "date": "2024-04-08",
      "bid": "58.00",
      "ask": "58.40",
      "open": "57.70",
      "high": "58.50",
      "low": "57.30",
      "close": "58.30",
      "average": "58.1982",
      "volume": "539726",
      "turnover": "31422816.9",
      "trades": "669"
    },
    {
      "date": "2024-04-09",
      "bid": "58.50",
      "ask": "58.80",
      "open": "58.30",
      "high": "59.20",
      "low": "58.10",
      "close": "58.90",
      "average": "58.6811",
      "volume": "120608",
      "turnover": "7078190",
      "trades": "593"
    },
    {
      "date": "2024-04-10",
      "bid": "58.80",
      "ask": "59.00",
      "open": "59.20",
      "high": "59.20",
      "low": "57.80",
      "close": "58.80",
      "average": "58.5274",
      "volume": "78611",
      "turnover": "4601804.55",
      "trades": "477"
    },
    {
      "date": "2024-04-11",
      "bid": "58.90",
      "ask": "59.10",
      "open": "58.80",
      "high": "59.20",
      "low": "57.80",
      "close": "59.20",
      "average": "58.4098",
      "volume": "244002",
      "turnover": "14253028.55",
      "trades": "671"
    },
    {
      "date": "2024-04-12",
      "bid": "58.80",
      "ask": "59.00",
      "open": "59.30",
      "high": "59.30",
      "low": "57.80",
      "close": "59.00",
      "average": "58.6083",
      "volume": "267540",
      "turnover": "15681501.05",
      "trades": "769"
    },
    {
      "date": "2024-04-15",
      "bid": "59.70",
      "ask": "59.90",
      "open": "59.10",
      "high": "60.20",
      "low": "58.80",
      "close": "59.70",
      "average": "59.273",
      "volume": "903119",
      "turnover": "53530616.05",
      "trades": "708"
    },
    {
      "date": "2024-04-16",
      "bid": "61.00",
      "ask": "61.10",
      "open": "59.90",
      "high": "61.50",
      "low": "59.50",
      "close": "61.10",
      "average": "60.7983",
      "volume": "1360377",
      "turnover": "82708376.7",
      "trades": "1129"
    },
    {
      "date": "2024-04-17",
      "bid": "61.60",
      "ask": "62.00",
      "open": "61.10",
      "high": "63.00",
      "low": "61.00",
      "close": "62.10",
      "average": "62.0659",
      "volume": "252276",
      "turnover": "15657703.1",
      "trades": "948"
    },
    {
      "date": "2024-04-18",
      "bid": "59.80",
      "ask": "60.00",
      "open": "62.30",
      "high": "63.30",
      "low": "59.50",
      "close": "60.00",
      "average": "60.4939",
      "volume": "528973",
      "turnover": "32002370.7",
      "trades": "1285"
    },
    {
      "date": "2024-04-19",
      "bid": "59.40",
      "ask": "59.60",
      "open": "59.00",
      "high": "59.80",
      "low": "57.50",
      "close": "59.50",
      "average": "59.2365",
      "volume": "484054",
      "turnover": "28676072.1",
      "trades": "717"
    },
    {
      "date": "2024-04-22",
      "bid": "60.70",
      "ask": "60.90",
      "open": "59.90",
      "high": "61.90",
      "low": "59.80",
      "close": "60.90",
      "average": "60.9181",
      "volume": "585944",
      "turnover": "35694457.29",
      "trades": "1016"
    },
    {
      "date": "2024-04-23",
      "bid": "60.90",
      "ask": "61.30",
      "open": "57.90",
      "high": "61.70",
      "low": "51.00",
      "close": "61.00",
      "average": "58.4207",
      "volume": "1118769",
      "turnover": "65423702.48",
      "trades": "3744"
    },
    {
      "date": "2024-04-24",
      "bid": "56.70",
      "ask": "56.80",
      "open": "61.20",
      "high": "62.60",
      "low": "55.90",
      "close": "56.70",
      "average": "58.3513",
      "volume": "1119020",
      "turnover": "65224406.25",
      "trades": "2898"
    },
    {
      "date": "2024-04-25",
      "bid": "54.80",
      "ask": "55.00",
      "open": "56.70",
      "high": "57.40",
      "low": "54.10",
      "close": "55.00",
      "average": "55.2208",
      "volume": "379941",
      "turnover": "20968916.7",
      "trades": "1849"
    },
    {
      "date": "2024-04-26",
      "bid": "52.90",
      "ask": "53.10",
      "open": "55.10",
      "high": "55.90",
      "low": "52.80",
      "close": "52.80",
      "average": "53.7061",
      "volume": "350443",
      "turnover": "18844962.85",
      "trades": "1347"
    },
    {
      "date": "2024-04-29",
      "bid": "53.40",
      "ask": "53.60",
      "open": "52.80",
      "high": "54.00",
      "low": "51.50",
      "close": "53.50",
      "average": "52.8487",
      "volume": "507519",
      "turnover": "26822056.35",
      "trades": "1031"
    },
    {
      "date": "2024-04-30",
      "bid": "54.70",
      "ask": "54.90",
      "open": "53.60",
      "high": "55.00",
      "low": "52.50",
      "close": "55.00",
      "average": "53.0805",
      "volume": "766669",
      "turnover": "40711935.85",
      "trades": "642"
    },
    {
      "date": "2024-05-02",
      "bid": "56.30",
      "ask": "56.50",
      "open": "55.00",
      "high": "56.50",
      "low": "54.70",
      "close": "56.30",
      "average": "55.8272",
      "volume": "218927",
      "turnover": "12220931.1",
      "trades": "1020"
    },
    {
      "date": "2024-05-03",
      "bid": "56.10",
      "ask": "56.30",
      "open": "56.30",
      "high": "56.70",
      "low": "55.60",
      "close": "56.30",
      "average": "56.1475",
      "volume": "133409",
      "turnover": "7490552.65",
      "trades": "744"
    },
    {
      "date": "2024-05-06",
      "bid": "57.00",
      "ask": "57.20",
      "open": "56.90",
      "high": "57.50",
      "low": "56.20",
      "close": "57.10",
      "average": "56.9485",
      "volume": "255853",
      "turnover": "14570338.65",
      "trades": "833"
    },
    {
      "date": "2024-05-07",
      "bid": "57.30",
      "ask": "57.50",
      "open": "57.30",
      "high": "57.50",
      "low": "56.60",
      "close": "57.40",
      "average": "57.1754",
      "volume": "118606",
      "turnover": "6777182.95",
      "trades": "534"
    },
    {
      "date": "2024-05-08",
      "bid": "57.10",
      "ask": "57.30",
      "open": "57.40",
      "high": "57.60",
      "low": "56.90",
      "close": "57.20",
      "average": "57.2541",
      "volume": "79064",
      "turnover": "4526320",
      "trades": "332"
    },
    {
      "date": "2024-05-10",
      "bid": "59.50",
      "ask": "59.80",
      "open": "57.50",
      "high": "60.50",
      "low": "57.50",
      "close": "59.80",
      "average": "59.5196",
      "volume": "221050",
      "turnover": "13157093.6",
      "trades": "734"
    },
    {
      "date": "2024-05-13",
      "bid": "60.20",
      "ask": "60.50",
      "open": "60.00",
      "high": "61.10",
      "low": "59.40",
      "close": "60.40",
      "average": "60.2361",
      "volume": "238039",
      "turnover": "14338348.55",
      "trades": "823"
    },
    {
      "date": "2024-05-14",
      "bid": "63.00",
      "ask": "63.20",
      "open": "60.70",
      "high": "63.20",
      "low": "60.70",
      "close": "63.20",
      "average": "62.4229",
      "volume": "344733",
      "turnover": "21502324.1",
      "trades": "940"
    },
    {
      "date": "2024-05-15",
      "bid": "52.30",
      "ask": "53.00",
      "open": "63.20",
      "high": "64.00",
      "low": "52.10",
      "close": "54.20",
      "average": "58.0925",
      "volume": "628103",
      "turnover": "36539169.4",
      "trades": "1729"
    },
    {
      "date": "2024-05-16",
      "bid": "53.80",
      "ask": "54.10",
      "open": "55.10",
      "high": "57.70",
      "low": "52.20",
      "close": "54.00",
      "average": "55.7143",
      "volume": "1676472",
      "turnover": "93401551",
      "trades": "4045"
    },
    {
      "date": "2024-05-17",
      "bid": "55.10",
      "ask": "55.30",
      "open": "53.80",
      "high": "55.70",
      "low": "52.10",
      "close": "55.50",
      "average": "54.3549",
      "volume": "869035",
      "turnover": "47173963.55",
      "trades": "1333"
    },
    {
      "date": "2024-05-20",
      "bid": "59.30",
      "ask": "59.50",
      "open": "55.50",
      "high": "59.60",
      "low": "54.80",
      "close": "59.10",
      "average": "58.2629",
      "volume": "627699",
      "turnover": "36575360.9",
      "trades": "1288"
    },
    {
      "date": "2024-05-21",
      "bid": "59.00",
      "ask": "59.20",
      "open": "59.10",
      "high": "60.60",
      "low": "57.80",
      "close": "59.40",
      "average": "59.1828",
      "volume": "219910",
      "turnover": "13009094.9",
      "trades": "959"
    },
    {
      "date": "2024-05-22",
      "bid": "59.80",
      "ask": "60.00",
      "open": "59.40",
      "high": "60.70",
      "low": "59.10",
      "close": "60.10",
      "average": "59.9991",
      "volume": "139059",
      "turnover": "8343402.4",
      "trades": "578"
    },
    {
      "date": "2024-05-23",
      "bid": "59.30",
      "ask": "59.40",
      "open": "60.10",
      "high": "60.30",
      "low": "58.30",
      "close": "59.40",
      "average": "59.1547",
      "volume": "125392",
      "turnover": "7417752.3",
      "trades": "561"
    },
    {
      "date": "2024-05-24",
      "bid": "60.90",
      "ask": "61.10",
      "open": "59.30",
      "high": "61.10",
      "low": "58.70",
      "close": "61.00",
      "average": "60.2637",
      "volume": "110585",
      "turnover": "6664331.05",
      "trades": "503"
    },
    {
      "date": "2024-05-27",
      "bid": "59.00",
      "ask": "59.20",
      "open": "60.70",
      "high": "60.70",
      "low": "57.60",
      "close": "59.30",
      "average": "58.8346",
      "volume": "229760",
      "turnover": "13508418.35",
      "trades": "999"
    },
    {
      "date": "2024-05-28",
      "bid": "59.40",
      "ask": "59.60",
      "open": "59.20",
      "high": "60.00",
      "low": "59.10",
      "close": "59.50",
      "average": "59.5341",
      "volume": "107532",
      "turnover": "6400256.7",
      "trades": "438"
    },
    {
      "date": "2024-05-29",
      "bid": "58.60",
      "ask": "58.80",
      "open": "59.50",
      "high": "59.80",
      "low": "58.40",
      "close": "58.70",
      "average": "58.9665",
      "volume": "116751",
      "turnover": "6895335.45",
      "trades": "421"
    },
    {
      "date": "2024-05-30",
      "bid": "59.30",
      "ask": "59.50",
      "open": "58.70",
      "high": "59.90",
      "low": "58.60",
      "close": "59.60",
      "average": "59.3305",
      "volume": "104277",
      "turnover": "6185733.8",
      "trades": "577"
    },
    {
      "date": "2024-05-31",
      "bid": "59.60",
      "ask": "59.70",
      "open": "59.30",
      "high": "59.90",
      "low": "58.30",
      "close": "59.90",
      "average": "59.1935",
      "volume": "185458",
      "turnover": "10988872.1",
      "trades": "789"
    },
    {
      "date": "2024-06-03",
      "bid": "60.20",
      "ask": "60.40",
      "open": "59.90",
      "high": "62.30",
      "low": "59.50",
      "close": "60.40",
      "average": "60.9059",
      "volume": "293605",
      "turnover": "17875691.89",
      "trades": "1376"
    },
    {
      "date": "2024-06-04",
      "bid": "58.80",
      "ask": "59.00",
      "open": "60.40",
      "high": "60.40",
      "low": "58.30",
      "close": "58.50",
      "average": "59.1614",
      "volume": "210543",
      "turnover": "12462173.85",
      "trades": "936"
    },
    {
      "date": "2024-06-05",
      "bid": "58.00",
      "ask": "58.30",
      "open": "58.70",
      "high": "59.00",
      "low": "56.20",
      "close": "57.50",
      "average": "57.688",
      "volume": "292113",
      "turnover": "16848304.95",
      "trades": "809"
    },
    {
      "date": "2024-06-07",
      "bid": "57.10",
      "ask": "57.30",
      "open": "57.70",
      "high": "58.50",
      "low": "56.50",
      "close": "57.30",
      "average": "57.4794",
      "volume": "270067",
      "turnover": "15528012.6",
      "trades": "976"
    },
    {
      "date": "2024-06-10",
      "bid": "59.10",
      "ask": "59.40",
      "open": "57.10",
      "high": "59.40",
      "low": "56.50",
      "close": "59.40",
      "average": "57.9565",
      "volume": "186390",
      "turnover": "10800774.75",
      "trades": "667"
    },
    {
      "date": "2024-06-11",
      "bid": "58.10",
      "ask": "58.30",
      "open": "59.50",
      "high": "60.10",
      "low": "57.40",
      "close": "58.20",
      "average": "59.1205",
      "volume": "435105",
      "turnover": "25723513.3",
      "trades": "759"
    },
    {
      "date": "2024-06-12",
      "bid": "58.20",
      "ask": "58.30",
      "open": "58.10",
      "high": "58.40",
      "low": "55.50",
      "close": "58.40",
      "average": "57.1104",
      "volume": "238067",
      "turnover": "13594908.9",
      "trades": "868"
    },
    {
      "date": "2024-06-13",
      "bid": "56.10",
      "ask": "56.20",
      "open": "58.30",
      "high": "58.60",
      "low": "55.90",
      "close": "56.10",
      "average": "56.8699",
      "volume": "162855",
      "turnover": "9259267.44",
      "trades": "570"
    },
    {
      "date": "2024-06-14",
      "bid": "55.90",
      "ask": "56.20",
      "open": "56.10",
      "high": "56.50",
      "low": "54.90",
      "close": "56.00",
      "average": "55.7721",
      "volume": "85223",
      "turnover": "4753769.75",
      "trades": "483"
    },
    {
      "date": "2024-06-17",
      "bid": "57.00",
      "ask": "57.20",
      "open": "56.00",
      "high": "57.60",
      "low": "55.90",
      "close": "57.00",
      "average": "56.831",
      "volume": "97178",
      "turnover": "5522716.4",
      "trades": "504"
    },
    {
      "date": "2024-06-18",
      "bid": "56.60",
      "ask": "56.80",
      "open": "57.50",
      "high": "57.80",
      "low": "56.20",
      "close": "56.80",
      "average": "56.8642",
      "volume": "70914",
      "turnover": "4030886.7",
      "trades": "277"
    },
    {
      "date": "2024-06-19",
      "bid": "57.00",
      "ask": "57.20",
      "open": "56.90",
      "high": "57.50",
      "low": "56.50",
      "close": "57.00",
      "average": "57.0479",
      "volume": "82163",
      "turnover": "4687120.4",
      "trades": "358"
    },
    {
      "date": "2024-06-20",
      "bid": "56.90",
      "ask": "57.00",
      "open": "57.00",
      "high": "57.20",
      "low": "56.30",
      "close": "57.20",
      "average": "57.1239",
      "volume": "298114",
      "turnover": "17029210.5",
      "trades": "345"
    },
    {
      "date": "2024-06-24",
      "bid": "54.50",
      "ask": "54.80",
      "open": "57.10",
      "high": "57.10",
      "low": "54.00",
      "close": "54.40",
      "average": "54.8926",
      "volume": "103461",
      "turnover": "5678448.1",
      "trades": "502"
    },
    {
      "date": "2024-06-25",
      "bid": "52.40",
      "ask": "52.50",
      "open": "54.20",
      "high": "54.20",
      "low": "51.30",
      "close": "52.50",
      "average": "52.3015",
      "volume": "339221",
      "turnover": "17741700",
      "trades": "1341"
    },
    {
      "date": "2024-06-26",
      "bid": "53.70",
      "ask": "53.80",
      "open": "52.50",
      "high": "54.20",
      "low": "52.00",
      "close": "53.80",
      "average": "53.3036",
      "volume": "228747",
      "turnover": "12192990.9",
      "trades": "956"
    },
    {
      "date": "2024-06-27",
      "bid": "53.60",
      "ask": "54.00",
      "open": "53.70",
      "high": "54.40",
      "low": "53.20",
      "close": "53.90",
      "average": "53.9424",
      "volume": "102368",
      "turnover": "5521893.4",
      "trades": "377"
    },
    {
      "date": "2024-06-28",
      "bid": "53.40",
      "ask": "53.60",
      "open": "53.60",
      "high": "54.10",
      "low": "53.40",
      "close": "53.70",
      "average": "53.6971",
      "volume": "471804",
      "turnover": "25333485.75",
      "trades": "407"
    },
    {
      "date": "2024-07-01",
      "bid": "53.30",
      "ask": "53.60",
      "open": "53.70",
      "high": "54.00",
      "low": "51.40",
      "close": "53.90",
      "average": "53.0059",
      "volume": "89222",
      "turnover": "4729292.09",
      "trades": "454"
    },
    {
      "date": "2024-07-02",
      "bid": "53.00",
      "ask": "53.20",
      "open": "53.90",
      "high": "53.90",
      "low": "52.50",
      "close": "52.90",
      "average": "53.2867",
      "volume": "76077",
      "turnover": "4053892.4",
      "trades": "419"
    },
    {
      "date": "2024-07-03",
      "bid": "52.00",
      "ask": "52.20",
      "open": "52.70",
      "high": "52.70",
      "low": "50.70",
      "close": "52.10",
      "average": "51.8052",
      "volume": "96334",
      "turnover": "4990616.09",
      "trades": "550"
    },
    {
      "date": "2024-07-04",
      "bid": "51.50",
      "ask": "51.70",
      "open": "51.90",
      "high": "51.90",
      "low": "50.60",
      "close": "51.80",
      "average": "51.3432",
      "volume": "143800",
      "turnover": "7383471.95",
      "trades": "669"
    },
    {
      "date": "2024-07-05",
      "bid": "50.80",
      "ask": "51.10",
      "open": "51.80",
      "high": "52.90",
      "low": "50.70",
      "close": "51.40",
      "average": "51.7783",
      "volume": "108678",
      "turnover": "5627225.6",
      "trades": "539"
    },
    {
      "date": "2024-07-08",
      "bid": "49.90",
      "ask": "50.10",
      "open": "50.70",
      "high": "50.90",
      "low": "49.40",
      "close": "50.20",
      "average": "50.0705",
      "volume": "381294",
      "turnover": "19086114.37",
      "trades": "1121"
    },
    {
      "date": "2024-07-09",
      "bid": "51.30",
      "ask": "51.70",
      "open": "49.90",
      "high": "51.80",
      "low": "49.90",
      "close": "51.30",
      "average": "50.9907",
      "volume": "184154",
      "turnover": "9383290.65",
      "trades": "586"
    },
    {
      "date": "2024-07-10",
      "bid": "50.80",
      "ask": "51.10",
      "open": "50.00",
      "high": "51.90",
      "low": "50.00",
      "close": "51.00",
      "average": "51.1996",
      "volume": "123024",
      "turnover": "6293556.7",
      "trades": "490"
    },
    {
      "date": "2024-07-11",
      "bid": "50.70",
      "ask": "50.90",
      "open": "50.90",
      "high": "51.00",
      "low": "49.85",
      "close": "50.90",
      "average": "50.3773",
      "volume": "97898",
      "turnover": "4931856.05",
      "trades": "400"
    },
    {
      "date": "2024-07-12",
      "bid": "52.10",
      "ask": "52.50",
      "open": "50.20",
      "high": "52.60",
      "low": "49.70",
      "close": "52.30",
      "average": "51.7622",
      "volume": "242223",
      "turnover": "12537798",
      "trades": "615"
    },
    {
      "date": "2024-07-15",
      "bid": "50.50",
      "ask": "50.70",
      "open": "51.60",
      "high": "51.90",
      "low": "50.30",
      "close": "50.70",
      "average": "50.9113",
      "volume": "144587",
      "turnover": "7362054.6",
      "trades": "525"
    },
    {
      "date": "2024-07-16",
      "bid": "53.10",
      "ask": "53.50",
      "open": "50.20",
      "high": "53.50",
      "low": "50.20",
      "close": "53.10",
      "average": "52.4474",
      "volume": "183535",
      "turnover": "9644289.8",
      "trades": "723"
    },
    {
      "date": "2024-07-17",
      "bid": "50.90",
      "ask": "51.10",
      "open": "53.10",
      "high": "53.30",
      "low": "50.90",
      "close": "50.90",
      "average": "51.5714",
      "volume": "153889",
      "turnover": "7936238.85",
      "trades": "726"
    },
    {
      "date": "2024-07-18",
      "bid": "56.10",
      "ask": "56.50",
      "open": "54.50",
      "high": "59.40",
      "low": "54.30",
      "close": "56.40",
      "average": "56.7736",
      "volume": "688412",
      "turnover": "39083604.6",
      "trades": "1982"
    },
    {
      "date": "2024-07-19",
      "bid": "56.40",
      "ask": "56.50",
      "open": "56.20",
      "high": "57.20",
      "low": "54.00",
      "close": "56.30",
      "average": "56.3939",
      "volume": "579168",
      "turnover": "32660637.7",
      "trades": "875"
    },
    {
      "date": "2024-07-22",
      "bid": "58.30",
      "ask": "58.50",
      "open": "56.50",
      "high": "58.40",
      "low": "56.20",
      "close": "58.30",
      "average": "57.4385",
      "volume": "191144",
      "turnover": "10979150.9",
      "trades": "777"
    },
    {
      "date": "2024-07-23",
      "bid": "59.20",
      "ask": "59.40",
      "open": "58.30",
      "high": "60.00",
      "low": "58.00",
      "close": "59.50",
      "average": "59.32",
      "volume": "212201",
      "turnover": "12587298.4",
      "trades": "564"
    },
    {
      "date": "2024-07-24",
      "bid": "61.40",
      "ask": "61.50",
      "open": "59.90",
      "high": "61.70",
      "low": "59.00",
      "close": "61.30",
      "average": "60.7243",
      "volume": "243862",
      "turnover": "14810119.2",
      "trades": "788"
    },
    {
      "date": "2024-07-25",
      "bid": "57.80",
      "ask": "58.00",
      "open": "60.80",
      "high": "61.20",
      "low": "57.70",
      "close": "58.00",
      "average": "59.4071",
      "volume": "223932",
      "turnover": "13303134.9",
      "trades": "769"
    },
    {
      "date": "2024-07-26",
      "bid": "59.80",
      "ask": "60.00",
      "open": "57.70",
      "high": "60.40",
      "low": "57.50",
      "close": "59.90",
      "average": "59.6133",
      "volume": "99984",
      "turnover": "5961139.45",
      "trades": "552"
    },
    {
      "date": "2024-07-29",
      "bid": "58.60",
      "ask": "58.90",
      "open": "59.80",
      "high": "60.20",
      "low": "58.60",
      "close": "58.70",
      "average": "59.3459",
      "volume": "61738",
      "turnover": "3663813.8",
      "trades": "346"
    },
    {
      "date": "2024-07-30",
      "bid": "58.40",
      "ask": "58.90",
      "open": "58.60",
      "high": "59.40",
      "low": "58.00",
      "close": "58.50",
      "average": "58.6474",
      "volume": "53869",
      "turnover": "3159278.35",
      "trades": "346"
    },
    {
      "date": "2024-07-31",
      "bid": "58.80",
      "ask": "59.00",
      "open": "58.50",
      "high": "59.50",
      "low": "58.00",
      "close": "58.40",
      "average": "58.7416",
      "volume": "70690",
      "turnover": "4152515.05",
      "trades": "439"
    },
    {
      "date": "2024-08-01",
      "bid": "57.30",
      "ask": "57.50",
      "open": "57.80",
      "high": "58.50",
      "low": "56.60",
      "close": "57.30",
      "average": "57.5006",
      "volume": "78445",
      "turnover": "4510507.7",
      "trades": "469"
    },
    {
      "date": "2024-08-02",
      "bid": "55.70",
      "ask": "55.90",
      "open": "57.00",
      "high": "57.20",
      "low": "55.40",
      "close": "55.60",
      "average": "56.3072",
      "volume": "137967",
      "turnover": "7769726",
      "trades": "749"
    },
    {
      "date": "2024-08-05",
      "bid": "54.10",
      "ask": "54.30",
      "open": "54.00",
      "high": "54.90",
      "low": "52.00",
      "close": "54.10",
      "average": "53.5299",
      "volume": "185653",
      "turnover": "9937935.94",
      "trades": "984"
    },
    {
      "date": "2024-08-06",
      "bid": "53.20",
      "ask": "53.50",
      "open": "54.20",
      "high": "56.50",
      "low": "52.30",
      "close": "53.00",
      "average": "53.8014",
      "volume": "100094",
      "turnover": "5385172.1",
      "trades": "677"
    },
    {
      "date": "2024-08-07",
      "bid": "55.00",
      "ask": "55.20",
      "open": "53.60",
      "high": "55.50",
      "low": "53.40",
      "close": "55.00",
      "average": "54.8867",
      "volume": "118877",
      "turnover": "6524724.25",
      "trades": "570"
    },
    {
      "date": "2024-08-08",
      "bid": "54.50",
      "ask": "54.70",
      "open": "55.00",
      "high": "55.00",
      "low": "53.30",
      "close": "54.40",
      "average": "54.0468",
      "volume": "67357",
      "turnover": "3640362.35",
      "trades": "549"
    },
    {
      "date": "2024-08-09",
      "bid": "54.70",
      "ask": "54.90",
      "open": "54.40",
      "high": "56.20",
      "low": "54.40",
      "close": "55.00",
      "average": "55.4998",
      "volume": "121408",
      "turnover": "6738052",
      "trades": "575"
    },
    {
      "date": "2024-08-12",
      "bid": "53.30",
      "ask": "53.40",
      "open": "55.20",
      "high": "55.20",
      "low": "53.10",
      "close": "53.10",
      "average": "53.8666",
      "volume": "71181",
      "turnover": "3834422.85",
      "trades": "522"
    },
    {
      "date": "2024-08-13",
      "bid": "54.10",
      "ask": "54.30",
      "open": "53.10",
      "high": "54.70",
      "low": "53.10",
      "close": "54.50",
      "average": "53.8995",
      "volume": "49080",
      "turnover": "2645366.4",
      "trades": "355"
    },
    {
      "date": "2024-08-14",
      "bid": "53.00",
      "ask": "53.30",
      "open": "54.50",
      "high": "54.70",
      "low": "53.00",
      "close": "53.20",
      "average": "53.5656",
      "volume": "49889",
      "turnover": "2672349.04",
      "trades": "406"
    },
    {
      "date": "2024-08-15",
      "bid": "54.10",
      "ask": "54.50",
      "open": "53.40",
      "high": "54.30",
      "low": "52.60",
      "close": "54.00",
      "average": "53.4272",
      "volume": "281753",
      "turnover": "15068049.66",
      "trades": "403"
    },
    {
      "date": "2024-08-16",
      "bid": "54.90",
      "ask": "55.20",
      "open": "54.00",
      "high": "55.20",
      "low": "54.00",
      "close": "54.60",
      "average": "54.5405",
      "volume": "213478",
      "turnover": "11643258.65",
      "trades": "483"
    },
    {
      "date": "2024-08-19",
      "bid": "53.20",
      "ask": "53.30",
      "open": "54.30",
      "high": "54.30",
      "low": "52.80",
      "close": "53.20",
      "average": "53.1228",
      "volume": "277130",
      "turnover": "14721941",
      "trades": "380"
    },
    {
      "date": "2024-08-20",
      "bid": "54.60",
      "ask": "55.00",
      "open": "53.50",
      "high": "55.20",
      "low": "53.50",
      "close": "54.20",
      "average": "54.5357",
      "volume": "163994",
      "turnover": "8946697.85",
      "trades": "592"
    },
    {
      "date": "2024-08-21",
      "bid": "53.30",
      "ask": "53.40",
      "open": "54.90",
      "high": "55.20",
      "low": "53.20",
      "close": "53.20",
      "average": "54.4212",
      "volume": "141855",
      "turnover": "7721145.5",
      "trades": "627"
    },
    {
      "date": "2024-08-22",
      "bid": "53.10",
      "ask": "53.30",
      "open": "53.30",
      "high": "54.20",
      "low": "52.70",
      "close": "52.70",
      "average": "53.1826",
      "volume": "115605",
      "turnover": "6148299.95",
      "trades": "554"
    },
    {
      "date": "2024-08-23",
      "bid": "53.80",
      "ask": "53.90",
      "open": "52.70",
      "high": "53.90",
      "low": "52.20",
      "close": "53.60",
      "average": "53.2216",
      "volume": "87811",
      "turnover": "4673444.7",
      "trades": "497"
    },
    {
      "date": "2024-08-26",
      "bid": "54.90",
      "ask": "55.00",
      "open": "53.20",
      "high": "55.10",
      "low": "53.00",
      "close": "54.80",
      "average": "54.1756",
      "volume": "74034",
      "turnover": "4012958.15",
      "trades": "534"
    },
    {
      "date": "2024-08-27",
      "bid": "54.30",
      "ask": "54.60",
      "open": "54.90",
      "high": "55.80",
      "low": "54.30",
      "close": "54.60",
      "average": "55.0173",
      "volume": "123144",
      "turnover": "6770873.4",
      "trades": "589"
    },
    {
      "date": "2024-08-28",
      "bid": "53.70",
      "ask": "54.10",
      "open": "53.50",
      "high": "55.40",
      "low": "53.50",
      "close": "53.70",
      "average": "54.3608",
      "volume": "202235",
      "turnover": "10992224.35",
      "trades": "675"
    },
    {
      "date": "2024-08-29",
      "bid": "52.90",
      "ask": "53.10",
      "open": "53.80",
      "high": "54.70",
      "low": "52.40",
      "close": "52.90",
      "average": "53.1395",
      "volume": "158985",
      "turnover": "8448766.35",
      "trades": "576"
    },
    {
      "date": "2024-08-30",
      "bid": "54.60",
      "ask": "55.00",
      "open": "52.80",
      "high": "55.30",
      "low": "52.00",
      "close": "54.90",
      "average": "54.0514",
      "volume": "251573",
      "turnover": "13596758.45",
      "trades": "1365"
    },
    {
      "date": "2024-09-02",
      "bid": "54.10",
      "ask": "54.40",
      "open": "53.90",
      "high": "54.50",
      "low": "52.60",
      "close": "54.30",
      "average": "53.6341",
      "volume": "295486",
      "turnover": "15837132.65",
      "trades": "1223"
    },
    {
      "date": "2024-09-03",
      "bid": "52.70",
      "ask": "52.90",
      "open": "53.50",
      "high": "54.20",
      "low": "52.40",
      "close": "52.50",
      "average": "52.8456",
      "volume": "338803",
      "turnover": "17898666.14",
      "trades": "528"
    },
    {
      "date": "2024-09-04",
      "bid": "51.90",
      "ask": "52.00",
      "open": "51.90",
      "high": "52.90",
      "low": "51.00",
      "close": "52.10",
      "average": "52.1028",
      "volume": "193031",
      "turnover": "10058967.3",
      "trades": "747"
    },
    {
      "date": "2024-09-05",
      "bid": "53.00",
      "ask": "53.40",
      "open": "52.10",
      "high": "53.30",
      "low": "51.30",
      "close": "52.80",
      "average": "52.2106",
      "volume": "551388",
      "turnover": "28575009.5",
      "trades": "628"
    },
    {
      "date": "2024-09-06",
      "bid": "52.70",
      "ask": "52.90",
      "open": "52.60",
      "high": "53.20",
      "low": "51.70",
      "close": "52.40",
      "average": "52.6392",
      "volume": "86530",
      "turnover": "4557187.84",
      "trades": "492"
    },
    {
      "date": "2024-09-09",
      "bid": "53.60",
      "ask": "53.80",
      "open": "52.40",
      "high": "53.90",
      "low": "52.10",
      "close": "53.70",
      "average": "53.3927",
      "volume": "67044",
      "turnover": "3579551.85",
      "trades": "432"
    },
    {
      "date": "2024-09-10",
      "bid": "54.00",
      "ask": "54.20",
      "open": "53.70",
      "high": "54.30",
      "low": "53.40",
      "close": "54.20",
      "average": "53.9191",
      "volume": "105165",
      "turnover": "5670406.2",
      "trades": "669"
    },
    {
      "date": "2024-09-11",
      "bid": "52.60",
      "ask": "52.80",
      "open": "54.00",
      "high": "54.60",
      "low": "52.30",
      "close": "52.60",
      "average": "53.3314",
      "volume": "87041",
      "turnover": "4642179.09",
      "trades": "600"
    },
    {
      "date": "2024-09-12",
      "bid": "53.10",
      "ask": "53.20",
      "open": "53.40",
      "high": "54.20",
      "low": "52.60",
      "close": "53.00",
      "average": "53.1467",
      "volume": "43809",
      "turnover": "2328302.29",
      "trades": "334"
    },
    {
      "date": "2024-09-13",
      "bid": "53.50",
      "ask": "53.90",
      "open": "53.00",
      "high": "54.50",
      "low": "53.00",
      "close": "53.70",
      "average": "53.5757",
      "volume": "923313",
      "turnover": "49468182.35",
      "trades": "819"
    },
    {
      "date": "2024-09-16",
      "bid": "54.30",
      "ask": "54.50",
      "open": "53.70",
      "high": "54.50",
      "low": "53.40",
      "close": "54.40",
      "average": "53.9146",
      "volume": "173139",
      "turnover": "9335682.8",
      "trades": "435"
    },
    {
      "date": "2024-09-17",
      "bid": "54.30",
      "ask": "54.40",
      "open": "54.40",
      "high": "54.70",
      "low": "54.00",
      "close": "54.10",
      "average": "54.3002",
      "volume": "84696",
      "turnover": "4599039.8",
      "trades": "355"
    },
    {
      "date": "2024-09-18",
      "bid": "56.30",
      "ask": "56.40",
      "open": "54.50",
      "high": "57.60",
      "low": "54.50",
      "close": "56.30",
      "average": "56.5867",
      "volume": "344070",
      "turnover": "19470523.89",
      "trades": "944"
    },
    {
      "date": "2024-09-19",
      "bid": "58.10",
      "ask": "58.20",
      "open": "56.40",
      "high": "58.50",
      "low": "56.10",
      "close": "58.40",
      "average": "57.5622",
      "volume": "161329",
      "turnover": "9294466.8",
      "trades": "778"
    },
    {
      "date": "2024-09-20",
      "bid": "58.70",
      "ask": "58.80",
      "open": "58.30",
      "high": "59.20",
      "low": "58.10",
      "close": "59.00",
      "average": "58.5843",
      "volume": "156792",
      "turnover": "9185481.8",
      "trades": "676"
    },
    {
      "date": "2024-09-23",
      "bid": "59.60",
      "ask": "59.80",
      "open": "58.40",
      "high": "60.40",
      "low": "58.40",
      "close": "59.60",
      "average": "59.6836",
      "volume": "197067",
      "turnover": "11762023.9",
      "trades": "831"
    },
    {
      "date": "2024-09-24",
      "bid": "58.50",
      "ask": "58.60",
      "open": "60.10",
      "high": "60.30",
      "low": "58.00",
      "close": "58.50",
      "average": "59.2329",
      "volume": "383616",
      "turnover": "22716441.75",
      "trades": "694"
    },
    {
      "date": "2024-09-25",
      "bid": "59.90",
      "ask": "60.10",
      "open": "58.10",
      "high": "60.10",
      "low": "58.10",
      "close": "60.00",
      "average": "59.1907",
      "volume": "588538",
      "turnover": "34835865.2",
      "trades": "543"
    },
    {
      "date": "2024-09-26",
      "bid": "60.60",
      "ask": "60.90",
      "open": "60.30",
      "high": "62.10",
      "low": "60.30",
      "close": "60.60",
      "average": "61.6179",
      "volume": "366691",
      "turnover": "22595578.2",
      "trades": "768"
    },
    {
      "date": "2024-09-27",
      "bid": "59.90",
      "ask": "60.20",
      "open": "61.20",
      "high": "61.30",
      "low": "59.00",
      "close": "59.80",
      "average": "59.6579",
      "volume": "106222",
      "turnover": "6336698.95",
      "trades": "557"
    },
    {
      "date": "2024-09-30",
      "bid": "59.80",
      "ask": "60.00",
      "open": "59.70",
      "high": "60.80",
      "low": "59.30",
      "close": "60.10",
      "average": "59.8863",
      "volume": "92801",
      "turnover": "5557521.6",
      "trades": "492"
    },
    {
      "date": "2024-10-01",
      "bid": "59.70",
      "ask": "60.00",
      "open": "60.10",
      "high": "61.50",
      "low": "59.30",
      "close": "59.90",
      "average": "60.4707",
      "volume": "160593",
      "turnover": "9694368.85",
      "trades": "711"
    },
    {
      "date": "2024-10-02",
      "bid": "59.80",
      "ask": "60.10",
      "open": "59.90",
      "high": "60.10",
      "low": "59.40",
      "close": "59.90",
      "average": "59.8015",
      "volume": "59998",
      "turnover": "3587482",
      "trades": "346"
    },
    {
      "date": "2024-10-03",
      "bid": "60.30",
      "ask": "60.70",
      "open": "59.80",
      "high": "60.90",
      "low": "59.40",
      "close": "60.40",
      "average": "59.8081",
      "volume": "224432",
      "turnover": "13422809.4",
      "trades": "465"
    },
    {
      "date": "2024-10-04",
      "bid": "60.20",
      "ask": "60.30",
      "open": "60.30",
      "high": "60.60",
      "low": "59.60",
      "close": "60.40",
      "average": "60.2657",
      "volume": "66415",
      "turnover": "4002633.4",
      "trades": "323"
    },
    {
      "date": "2024-10-07",
      "bid": "59.90",
      "ask": "60.00",
      "open": "60.30",
      "high": "60.30",
      "low": "59.50",
      "close": "60.00",
      "average": "59.8589",
      "volume": "75994",
      "turnover": "4550197.25",
      "trades": "349"
    },
    {
      "date": "2024-10-08",
      "bid": "62.20",
      "ask": "62.40",
      "open": "60.00",
      "high": "63.80",
      "low": "59.80",
      "close": "62.20",
      "average": "62.6477",
      "volume": "247532",
      "turnover": "15509251.4",
      "trades": "1051"
    },
    {
      "date": "2024-10-09",
      "bid": "62.20",
      "ask": "62.50",
      "open": "62.10",
      "high": "63.30",
      "low": "61.90",
      "close": "62.40",
      "average": "62.5499",
      "volume": "126606",
      "turnover": "7920808.25",
      "trades": "569"
    },
    {
      "date": "2024-10-10",
      "bid": "61.40",
      "ask": "61.80",
      "open": "62.40",
      "high": "62.40",
      "low": "60.80",
      "close": "61.90",
      "average": "61.6145",
      "volume": "72930",
      "turnover": "4495776.08",
      "trades": "351"
    },
    {
      "date": "2024-10-11",
      "bid": "62.20",
      "ask": "62.40",
      "open": "61.80",
      "high": "62.50",
      "low": "61.50",
      "close": "62.50",
      "average": "62.1297",
      "volume": "39901",
      "turnover": "2478993.7",
      "trades": "325"
    },
    {
      "date": "2024-10-14",
      "bid": "61.90",
      "ask": "62.10",
      "open": "62.40",
      "high": "62.90",
      "low": "61.20",
      "close": "62.20",
      "average": "61.8897",
      "volume": "120156",
      "turnover": "7434787.95",
      "trades": "576"
    },
    {
      "date": "2024-10-15",
      "bid": "62.10",
      "ask": "62.40",
      "open": "62.30",
      "high": "63.90",
      "low": "61.70",
      "close": "62.30",
      "average": "62.6436",
      "volume": "105585",
      "turnover": "6617987.85",
      "trades": "562"
    },
    {
      "date": "2024-10-16",
      "bid": "60.80",
      "ask": "61.00",
      "open": "62.20",
      "high": "62.30",
      "low": "60.80",
      "close": "60.90",
      "average": "61.2224",
      "volume": "65994",
      "turnover": "4048411.3",
      "trades": "352"
    },
    {
      "date": "2024-10-17",
      "bid": "59.90",
      "ask": "60.30",
      "open": "60.90",
      "high": "61.40",
      "low": "59.80",
      "close": "60.40",
      "average": "60.3748",
      "volume": "93764",
      "turnover": "5659503.2",
      "trades": "449"
    },
    {
      "date": "2024-10-18",
      "bid": "61.10",
      "ask": "61.40",
      "open": "60.40",
      "high": "61.50",
      "low": "59.80",
      "close": "61.50",
      "average": "61.0434",
      "volume": "41403",
      "turnover": "2527331.7",
      "trades": "340"
    },
    {
      "date": "2024-10-21",
      "bid": "60.50",
      "ask": "60.70",
      "open": "61.30",
      "high": "61.40",
      "low": "60.40",
      "close": "60.40",
      "average": "60.7324",
      "volume": "39729",
      "turnover": "2413974.45",
      "trades": "390"
    },
    {
      "date": "2024-10-22",
      "bid": "59.80",
      "ask": "60.00",
      "open": "60.40",
      "high": "60.70",
      "low": "59.50",
      "close": "59.50",
      "average": "59.7168",
      "volume": "71782",
      "turnover": "4288012.05",
      "trades": "469"
    },
    {
      "date": "2024-10-23",
      "bid": "60.00",
      "ask": "60.30",
      "open": "59.50",
      "high": "62.70",
      "low": "56.20",
      "close": "60.50",
      "average": "59.7261",
      "volume": "990004",
      "turnover": "59131010.05",
      "trades": "1251"
    },
    {
      "date": "2024-10-24",
      "bid": "61.00",
      "ask": "61.40",
      "open": "60.60",
      "high": "61.70",
      "low": "58.00",
      "close": "60.60",
      "average": "60.4302",
      "volume": "227853",
      "turnover": "13768796.2",
      "trades": "789"
    },
    {
      "date": "2024-10-25",
      "bid": "63.60",
      "ask": "64.10",
      "open": "60.50",
      "high": "64.50",
      "low": "60.50",
      "close": "63.50",
      "average": "62.9069",
      "volume": "482608",
      "turnover": "30361862.65",
      "trades": "829"
    },
    {
      "date": "2024-10-28",
      "bid": "64.20",
      "ask": "64.60",
      "open": "64.60",
      "high": "65.30",
      "low": "62.50",
      "close": "64.20",
      "average": "63.9685",
      "volume": "241720",
      "turnover": "15462585.8",
      "trades": "755"
    },
    {
      "date": "2024-10-29",
      "bid": "63.00",
      "ask": "63.10",
      "open": "64.60",
      "high": "65.20",
      "low": "62.90",
      "close": "63.00",
      "average": "64.0725",
      "volume": "273177",
      "turnover": "17502250.3",
      "trades": "916"
    },
    {
      "date": "2024-10-30",
      "bid": "61.30",
      "ask": "61.50",
      "open": "63.00",
      "high": "63.80",
      "low": "61.10",
      "close": "61.10",
      "average": "62.0014",
      "volume": "116630",
      "turnover": "7231289.15",
      "trades": "684"
    },
    {
      "date": "2024-10-31",
      "bid": "61.80",
      "ask": "62.00",
      "open": "60.60",
      "high": "62.20",
      "low": "59.90",
      "close": "61.50",
      "average": "61.0118",
      "volume": "108721",
      "turnover": "6632257",
      "trades": "818"
    },
    {
      "date": "2024-11-01",
      "bid": "61.80",
      "ask": "62.10",
      "open": "61.50",
      "high": "62.00",
      "low": "61.10",
      "close": "61.60",
      "average": "61.5357",
      "volume": "33977",
      "turnover": "2090797.2",
      "trades": "297"
    },
    {
      "date": "2024-11-04",
      "bid": "61.60",
      "ask": "61.80",
      "open": "62.00",
      "high": "63.90",
      "low": "61.20",
      "close": "61.60",
      "average": "62.7657",
      "volume": "310510",
      "turnover": "19487081.39",
      "trades": "689"
    },
    {
      "date": "2024-11-05",
      "bid": "62.80",
      "ask": "62.90",
      "open": "61.50",
      "high": "63.10",
      "low": "61.40",
      "close": "62.60",
      "average": "62.3969",
      "volume": "63167",
      "turnover": "3939667.7",
      "trades": "365"
    },
    {
      "date": "2024-11-06",
      "bid": "62.60",
      "ask": "62.80",
      "open": "62.60",
      "high": "64.30",
      "low": "62.40",
      "close": "62.40",
      "average": "63.0696",
      "volume": "168846",
      "turnover": "10658797.55",
      "trades": "695"
    },
    {
      "date": "2024-11-07",
      "bid": "63.90",
      "ask": "64.20",
      "open": "62.20",
      "high": "64.50",
      "low": "62.20",
      "close": "64.00",
      "average": "63.5052",
      "volume": "81984",
      "turnover": "5209693",
      "trades": "537"
    },
    {
      "date": "2024-11-08",
      "bid": "66.60",
      "ask": "66.90",
      "open": "64.00",
      "high": "66.90",
      "low": "63.50",
      "close": "66.50",
      "average": "65.3192",
      "volume": "370091",
      "turnover": "24148399.45",
      "trades": "983"
    },
    {
      "date": "2024-11-11",
      "bid": "63.70",
      "ask": "63.90",
      "open": "66.70",
      "high": "67.60",
      "low": "63.70",
      "close": "63.80",
      "average": "65.7247",
      "volume": "141288",
      "turnover": "9302038.75",
      "trades": "848"
    },
    {
      "date": "2024-11-12",
      "bid": "64.20",
      "ask": "64.60",
      "open": "63.70",
      "high": "66.00",
      "low": "63.50",
      "close": "64.70",
      "average": "64.8575",
      "volume": "132483",
      "turnover": "8592726.3",
      "trades": "693"
    },
    {
      "date": "2024-11-13",
      "bid": "65.10",
      "ask": "65.50",
      "open": "64.50",
      "high": "65.60",
      "low": "63.20",
      "close": "65.50",
      "average": "64.6459",
      "volume": "140163",
      "turnover": "9062966.05",
      "trades": "745"
    },
    {
      "date": "2024-11-14",
      "bid": "65.60",
      "ask": "65.80",
      "open": "65.50",
      "high": "66.70",
      "low": "65.20",
      "close": "65.50",
      "average": "65.6333",
      "volume": "138702",
      "turnover": "9102492.85",
      "trades": "774"
    },
    {
      "date": "2024-11-15",
      "bid": "63.20",
      "ask": "63.30",
      "open": "65.00",
      "high": "65.40",
      "low": "62.60",
      "close": "63.00",
      "average": "63.4574",
      "volume": "175630",
      "turnover": "11162381.2",
      "trades": "869"
    },
    {
      "date": "2024-11-18",
      "bid": "62.70",
      "ask": "63.00",
      "open": "63.00",
      "high": "63.60",
      "low": "61.80",
      "close": "62.70",
      "average": "62.7872",
      "volume": "105128",
      "turnover": "6598802.65",
      "trades": "760"
    },
    {
      "date": "2024-11-19",
      "bid": "63.00",
      "ask": "63.20",
      "open": "62.70",
      "high": "64.20",
      "low": "61.80",
      "close": "63.20",
      "average": "63.0362",
      "volume": "180134",
      "turnover": "11354856.25",
      "trades": "774"
    },
    {
      "date": "2024-11-20",
      "bid": "62.10",
      "ask": "62.30",
      "open": "63.60",
      "high": "64.70",
      "low": "61.80",
      "close": "62.40",
      "average": "63.6722",
      "volume": "185452",
      "turnover": "11807974.8",
      "trades": "655"
    },
    {
      "date": "2024-11-21",
      "bid": "61.50",
      "ask": "61.80",
      "open": "62.30",
      "high": "63.00",
      "low": "60.70",
      "close": "61.70",
      "average": "61.611",
      "volume": "104393",
      "turnover": "6431711.4",
      "trades": "694"
    },
    {
      "date": "2024-11-22",
      "bid": "61.20",
      "ask": "61.60",
      "open": "61.80",
      "high": "62.80",
      "low": "61.00",
      "close": "61.60",
      "average": "61.5865",
      "volume": "69148",
      "turnover": "4258782.45",
      "trades": "523"
    },
    {
      "date": "2024-11-25",
      "bid": "62.60",
      "ask": "63.00",
      "open": "61.60",
      "high": "63.00",
      "low": "61.20",
      "close": "62.50",
      "average": "62.1831",
      "volume": "143674",
      "turnover": "8933897.38",
      "trades": "528"
    },
    {
      "date": "2024-11-26",
      "bid": "59.90",
      "ask": "60.10",
      "open": "60.00",
      "high": "60.20",
      "low": "57.80",
      "close": "60.10",
      "average": "59.152",
      "volume": "573974",
      "turnover": "33984532.54",
      "trades": "2176"
    },
    {
      "date": "2024-11-27",
      "bid": "59.80",
      "ask": "59.90",
      "open": "60.00",
      "high": "60.50",
      "low": "59.50",
      "close": "60.10",
      "average": "59.9825",
      "volume": "117280",
      "turnover": "7033286.65",
      "trades": "567"
    },
    {
      "date": "2024-11-28",
      "bid": "58.40",
      "ask": "58.60",
      "open": "59.90",
      "high": "61.10",
      "low": "58.30",
      "close": "58.30",
      "average": "59.5401",
      "volume": "188089",
      "turnover": "11221345.8",
      "trades": "627"
    },
    {
      "date": "2024-11-29",
      "bid": "58.70",
      "ask": "58.90",
      "open": "58.30",
      "high": "59.00",
      "low": "57.80",
      "close": "58.60",
      "average": "58.4609",
      "volume": "123041",
      "turnover": "7193135.1",
      "trades": "546"
    },
    {
      "date": "2024-12-02",
      "bid": "59.60",
      "ask": "59.80",
      "open": "58.30",
      "high": "60.20",
      "low": "57.80",
      "close": "59.60",
      "average": "59.1225",
      "volume": "112095",
      "turnover": "6625372.15",
      "trades": "673"
    },
    {
      "date": "2024-12-03",
      "bid": "59.90",
      "ask": "60.10",
      "open": "59.80",
      "high": "60.30",
      "low": "59.20",
      "close": "60.10",
      "average": "59.8164",
      "volume": "63697",
      "turnover": "3810004.3",
      "trades": "455"
    },
    {
      "date": "2024-12-04",
      "bid": "60.10",
      "ask": "60.50",
      "open": "59.50",
      "high": "61.00",
      "low": "59.30",
      "close": "60.40",
      "average": "59.8526",
      "volume": "231194",
      "turnover": "13838237.2",
      "trades": "573"
    },
    {
      "date": "2024-12-05",
      "bid": "60.10",
      "ask": "60.50",
      "open": "60.40",
      "high": "61.80",
      "low": "60.20",
      "close": "60.20",
      "average": "60.6236",
      "volume": "53081",
      "turnover": "3219329.15",
      "trades": "322"
    },
    {
      "date": "2024-12-06",
      "bid": "59.00",
      "ask": "59.20",
      "open": "60.00",
      "high": "60.20",
      "low": "59.00",
      "close": "59.30",
      "average": "59.4077",
      "volume": "93005",
      "turnover": "5525311",
      "trades": "454"
    },
    {
      "date": "2024-12-09",
      "bid": "60.00",
      "ask": "60.30",
      "open": "59.00",
      "high": "60.40",
      "low": "58.80",
      "close": "60.20",
      "average": "59.6662",
      "volume": "92438",
      "turnover": "5515134.9",
      "trades": "568"
    },
    {
      "date": "2024-12-10",
      "bid": "60.00",
      "ask": "60.20",
      "open": "59.80",
      "high": "60.30",
      "low": "58.90",
      "close": "60.00",
      "average": "59.7917",
      "volume": "67412",
      "turnover": "4030735.5",
      "trades": "415"
    },
    {
      "date": "2024-12-11",
      "bid": "58.70",
      "ask": "58.90",
      "open": "59.40",
      "high": "60.30",
      "low": "58.00",
      "close": "58.60",
      "average": "58.6797",
      "volume": "82452",
      "turnover": "4838307.9",
      "trades": "513"
    },
    {
      "date": "2024-12-12",
      "bid": "57.50",
      "ask": "57.70",
      "open": "58.50",
      "high": "58.90",
      "low": "57.40",
      "close": "57.60",
      "average": "58.0082",
      "volume": "81978",
      "turnover": "4755317.34",
      "trades": "548"
    },
    {
      "date": "2024-12-13",
      "bid": "58.10",
      "ask": "58.40",
      "open": "57.30",
      "high": "58.20",
      "low": "57.10",
      "close": "58.10",
      "average": "57.9161",
      "volume": "250187",
      "turnover": "14482151.55",
      "trades": "635"
    },
    {
      "date": "2024-12-16",
      "bid": "57.60",
      "ask": "57.80",
      "open": "58.00",
      "high": "58.20",
      "low": "57.10",
      "close": "57.90",
      "average": "57.7051",
      "volume": "58703",
      "turnover": "3387547.1",
      "trades": "394"
    },
    {
      "date": "2024-12-17",
      "bid": "57.30",
      "ask": "57.40",
      "open": "57.30",
      "high": "58.00",
      "low": "56.70",
      "close": "57.30",
      "average": "57.5428",
      "volume": "150458",
      "turnover": "8657779.5",
      "trades": "546"
    },
    {
      "date": "2024-12-18",
      "bid": "58.50",
      "ask": "58.80",
      "open": "56.80",
      "high": "59.00",
      "low": "56.80",
      "close": "58.50",
      "average": "58.2536",
      "volume": "255618",
      "turnover": "14891958.7",
      "trades": "576"
    },
    {
      "date": "2024-12-19",
      "bid": "57.00",
      "ask": "57.40",
      "open": "57.70",
      "high": "58.60",
      "low": "56.80",
      "close": "56.80",
      "average": "57.4741",
      "volume": "94248",
      "turnover": "5417430.8",
      "trades": "521"
    },
    {
      "date": "2024-12-20",
      "bid": "56.40",
      "ask": "56.70",
      "open": "56.80",
      "high": "57.50",
      "low": "55.70",
      "close": "56.50",
      "average": "56.5621",
      "volume": "165803",
      "turnover": "9371709.3",
      "trades": "689"
    },
    {
      "date": "2024-12-23",
      "bid": "62.10",
      "ask": "62.30",
      "open": "57.30",
      "high": "62.30",
      "low": "57.30",
      "close": "62.30",
      "average": "60.4674",
      "volume": "257290",
      "turnover": "15552594.65",
      "trades": "1122"
    },
    {
      "date": "2024-12-27",
      "bid": "62.10",
      "ask": "62.20",
      "open": "62.30",
      "high": "63.30",
      "low": "61.90",
      "close": "62.10",
      "average": "62.5292",
      "volume": "141876",
      "turnover": "8871810.9",
      "trades": "863"
    },
    {
      "date": "2024-12-30",
      "bid": "62.00",
      "ask": "62.50",
      "open": "62.20",
      "high": "63.00",
      "low": "61.20",
      "close": "62.60",
      "average": "62.2722",
      "volume": "110202",
      "turnover": "6864003.75",
      "trades": "604"
    },
    {
      "date": "2025-01-02",
      "bid": "63.50",
      "ask": "63.60",
      "open": "62.10",
      "high": "63.80",
      "low": "62.10",
      "close": "63.60",
      "average": "63.5154",
      "volume": "155442",
      "turnover": "9873055.5",
      "trades": "757"
    },
    {
      "date": "2025-01-03",
      "bid": "62.80",
      "ask": "63.00",
      "open": "63.60",
      "high": "63.80",
      "low": "62.30",
      "close": "62.50",
      "average": "62.829",
      "volume": "53968",
      "turnover": "3391763.5",
      "trades": "369"
    },
    {
      "date": "2025-01-07",
      "bid": "64.10",
      "ask": "64.40",
      "open": "63.30",
      "high": "65.30",
      "low": "63.30",
      "close": "64.40",
      "average": "64.3479",
      "volume": "194982",
      "turnover": "12550532.7",
      "trades": "816"
    },
    {
      "date": "2025-01-08",
      "bid": "62.00",
      "ask": "62.20",
      "open": "64.40",
      "high": "65.00",
      "low": "61.60",
      "close": "61.90",
      "average": "63.10",
      "volume": "133054",
      "turnover": "8395178.6",
      "trades": "668"
    },
    {
      "date": "2025-01-09",
      "bid": "61.80",
      "ask": "62.00",
      "open": "62.10",
      "high": "62.30",
      "low": "61.60",
      "close": "61.80",
      "average": "61.9589",
      "volume": "87740",
      "turnover": "5436344.9",
      "trades": "499"
    },
    {
      "date": "2025-01-10",
      "bid": "62.10",
      "ask": "62.20",
      "open": "61.90",
      "high": "62.50",
      "low": "60.50",
      "close": "62.20",
      "average": "61.5691",
      "volume": "113695",
      "turnover": "7000118.6",
      "trades": "615"
    },
    {
      "date": "2025-01-13",
      "bid": "60.30",
      "ask": "60.40",
      "open": "62.00",
      "high": "62.00",
      "low": "59.90",
      "close": "60.20",
      "average": "60.5234",
      "volume": "66278",
      "turnover": "4011423.2",
      "trades": "490"
    },
    {
      "date": "2025-01-14",
      "bid": "59.90",
      "ask": "60.20",
      "open": "60.20",
      "high": "61.00",
      "low": "59.90",
      "close": "60.30",
      "average": "60.2911",
      "volume": "54986",
      "turnover": "3315181",
      "trades": "415"
    },
    {
      "date": "2025-01-15",
      "bid": "68.60",
      "ask": "68.80",
      "open": "64.20",
      "high": "69.60",
      "low": "63.60",
      "close": "68.60",
      "average": "67.219",
      "volume": "921085",
      "turnover": "61833203.5",
      "trades": "3330"
    },
    {
      "date": "2025-01-16",
      "bid": "71.10",
      "ask": "71.40",
      "open": "69.70",
      "high": "71.80",
      "low": "69.30",
      "close": "71.50",
      "average": "70.5967",
      "volume": "422983",
      "turnover": "29868313.15",
      "trades": "1979"
    },
    {
      "date": "2025-01-17",
      "bid": "69.80",
      "ask": "70.00",
      "open": "71.40",
      "high": "72.20",
      "low": "69.10",
      "close": "69.50",
      "average": "70.2239",
      "volume": "201266",
      "turnover": "14136378",
      "trades": "1151"
    },
    {
      "date": "2025-01-20",
      "bid": "69.00",
      "ask": "69.20",
      "open": "70.00",
      "high": "70.00",
      "low": "68.30",
      "close": "68.80",
      "average": "69.0676",
      "volume": "224170",
      "turnover": "15487642.35",
      "trades": "678"
    },
    {
      "date": "2025-01-21",
      "bid": "69.40",
      "ask": "69.50",
      "open": "69.00",
      "high": "69.90",
      "low": "68.60",
      "close": "69.20",
      "average": "69.4621",
      "volume": "142161",
      "turnover": "9876843.15",
      "trades": "705"
    },
    {
      "date": "2025-01-22",
      "bid": "69.30",
      "ask": "69.50",
      "open": "69.40",
      "high": "70.40",
      "low": "68.90",
      "close": "69.70",
      "average": "69.6746",
      "volume": "147149",
      "turnover": "10251774.5",
      "trades": "697"
    },
    {
      "date": "2025-01-23",
      "bid": "69.20",
      "ask": "69.30",
      "open": "70.50",
      "high": "70.50",
      "low": "69.00",
      "close": "69.50",
      "average": "69.5483",
      "volume": "129744",
      "turnover": "9023715.25",
      "trades": "652"
    },
    {
      "date": "2025-01-24",
      "bid": "68.90",
      "ask": "69.30",
      "open": "70.00",
      "high": "71.20",
      "low": "68.90",
      "close": "69.00",
      "average": "69.9935",
      "volume": "350105",
      "turnover": "24510727.3",
      "trades": "1645"
    },
    {
      "date": "2025-01-27",
      "bid": "68.10",
      "ask": "68.30",
      "open": "68.90",
      "high": "69.00",
      "low": "67.50",
      "close": "68.20",
      "average": "68.3881",
      "volume": "292965",
      "turnover": "20029895.95",
      "trades": "1266"
    },
    {
      "date": "2025-01-28",
      "bid": "69.80",
      "ask": "70.00",
      "open": "69.00",
      "high": "70.80",
      "low": "68.50",
      "close": "70.10",
      "average": "70.1473",
      "volume": "277242",
      "turnover": "19449293.45",
      "trades": "1572"
    },
    {
      "date": "2025-01-29",
      "bid": "71.00",
      "ask": "71.20",
      "open": "70.60",
      "high": "73.10",
      "low": "70.50",
      "close": "71.10",
      "average": "71.6212",
      "volume": "249915",
      "turnover": "17905589",
      "trades": "1453"
    },
    {
      "date": "2025-01-30",
      "bid": "72.60",
      "ask": "72.70",
      "open": "72.90",
      "high": "73.00",
      "low": "70.30",
      "close": "73.00",
      "average": "71.7944",
      "volume": "206545",
      "turnover": "14828192.5",
      "trades": "1195"
    },
    {
      "date": "2025-01-31",
      "bid": "74.00",
      "ask": "74.30",
      "open": "73.10",
      "high": "74.80",
      "low": "72.20",
      "close": "74.80",
      "average": "73.8793",
      "volume": "217852",
      "turnover": "16092735.05",
      "trades": "1452"
    },
    {
      "date": "2025-02-03",
      "bid": "73.10",
      "ask": "73.30",
      "open": "73.60",
      "high": "74.10",
      "low": "72.50",
      "close": "73.40",
      "average": "73.3913",
      "volume": "319074",
      "turnover": "23415252.5",
      "trades": "1958"
    },
    {
      "date": "2025-02-04",
      "bid": "72.40",
      "ask": "72.90",
      "open": "73.60",
      "high": "74.10",
      "low": "71.70",
      "close": "72.90",
      "average": "72.5584",
      "volume": "261699",
      "turnover": "18983330.25",
      "trades": "1305"
    },
    {
      "date": "2025-02-05",
      "bid": "70.50",
      "ask": "70.80",
      "open": "78.00",
      "high": "79.60",
      "low": "69.10",
      "close": "71.40",
      "average": "72.8915",
      "volume": "1023356",
      "turnover": "74475805.84",
      "trades": "3646"
    },
    {
      "date": "2025-02-06",
      "bid": "69.80",
      "ask": "70.10",
      "open": "71.30",
      "high": "73.50",
      "low": "69.30",
      "close": "70.00",
      "average": "70.3576",
      "volume": "508740",
      "turnover": "35815805.1",
      "trades": "1676"
    },
    {
      "date": "2025-02-07",
      "bid": "69.40",
      "ask": "69.60",
      "open": "70.00",
      "high": "71.30",
      "low": "68.70",
      "close": "69.70",
      "average": "69.5261",
      "volume": "394713",
      "turnover": "27446019.1",
      "trades": "1371"
    },
    {
      "date": "2025-02-10",
      "bid": "70.50",
      "ask": "70.80",
      "open": "69.60",
      "high": "70.90",
      "low": "68.90",
      "close": "70.40",
      "average": "69.9951",
      "volume": "198464",
      "turnover": "13894133.85",
      "trades": "1112"
    },
    {
      "date": "2025-02-11",
      "bid": "71.90",
      "ask": "72.10",
      "open": "70.40",
      "high": "72.20",
      "low": "70.40",
      "close": "71.80",
      "average": "71.5372",
      "volume": "189000",
      "turnover": "13515969.6",
      "trades": "1074"
    },
    {
      "date": "2025-02-12",
      "bid": "71.20",
      "ask": "71.40",
      "open": "72.10",
      "high": "73.50",
      "low": "71.00",
      "close": "71.00",
      "average": "71.921",
      "volume": "156260",
      "turnover": "11236952.85",
      "trades": "1071"
    },
    {
      "date": "2025-02-13",
      "bid": "70.70",
      "ask": "71.00",
      "open": "71.40",
      "high": "72.00",
      "low": "69.80",
      "close": "71.00",
      "average": "70.7541",
      "volume": "156287",
      "turnover": "11057500.5",
      "trades": "919"
    },
    {
      "date": "2025-02-14",
      "bid": "70.00",
      "ask": "70.40",
      "open": "71.00",
      "high": "71.60",
      "low": "70.10",
      "close": "70.10",
      "average": "70.5322",
      "volume": "202663",
      "turnover": "14295804.05",
      "trades": "1154"
    },
    {
      "date": "2025-02-17",
      "bid": "69.80",
      "ask": "70.30",
      "open": "70.00",
      "high": "70.60",
      "low": "69.40",
      "close": "70.00",
      "average": "69.9626",
      "volume": "125985",
      "turnover": "8814177.9",
      "trades": "761"
    },
    {
      "date": "2025-02-18",
      "bid": "69.60",
      "ask": "69.90",
      "open": "70.00",
      "high": "70.10",
      "low": "68.70",
      "close": "70.00",
      "average": "69.5704",
      "volume": "170188",
      "turnover": "11835791.3",
      "trades": "952"
    },
    {
      "date": "2025-02-19",
      "bid": "68.00",
      "ask": "68.20",
      "open": "69.90",
      "high": "70.50",
      "low": "67.60",
      "close": "68.10",
      "average": "68.5041",
      "volume": "183711",
      "turnover": "12586538.4",
      "trades": "1126"
    },
    {
      "date": "2025-02-20",
      "bid": "67.10",
      "ask": "67.30",
      "open": "67.80",
      "high": "68.70",
      "low": "66.80",
      "close": "67.20",
      "average": "67.5363",
      "volume": "194818",
      "turnover": "13169229.5",
      "trades": "1159"
    },
    {
      "date": "2025-02-21",
      "bid": "66.10",
      "ask": "66.30",
      "open": "67.20",
      "high": "67.70",
      "low": "65.80",
      "close": "66.10",
      "average": "66.6566",
      "volume": "191181",
      "turnover": "12752354",
      "trades": "1106"
    },
    {
      "date": "2025-02-24",
      "bid": "64.90",
      "ask": "65.10",
      "open": "66.10",
      "high": "66.30",
      "low": "64.60",
      "close": "65.20",
      "average": "65.3651",
      "volume": "221729",
      "turnover": "14497816.1",
      "trades": "1283"
    },
    {
      "date": "2025-02-25",
      "bid": "65.70",
      "ask": "66.00",
      "open": "65.10",
      "high": "67.00",
      "low": "64.80",
      "close": "65.60",
      "average": "65.9595",
      "volume": "179647",
      "turnover": "11851239.55",
      "trades": "1149"
    },
    {
      "date": "2025-02-26",
      "bid": "65.20",
      "ask": "65.40",
      "open": "65.60",
      "high": "66.00",
      "low": "65.30",
      "close": "65.40",
      "average": "65.5783",
      "volume": "98997",
      "turnover": "6492365.2",
      "trades": "639"
    },
    {
      "date": "2025-02-27",
      "bid": "65.30",
      "ask": "65.40",
      "open": "65.30",
      "high": "65.80",
      "low": "64.80",
      "close": "65.50",
      "average": "65.364",
      "volume": "144522",
      "turnover": "9446568.94",
      "trades": "747"
    },
    {
      "date": "2025-02-28",
      "bid": "63.80",
      "ask": "64.00",
      "open": "65.10",
      "high": "65.10",
      "low": "63.70",
      "close": "63.70",
      "average": "63.928",
      "volume": "223486",
      "turnover": "14288148.25",
      "trades": "1133"
    },
    {
      "date": "2025-03-03",
      "bid": "63.30",
      "ask": "63.50",
      "open": "63.60",
      "high": "64.60",
      "low": "62.20",
      "close": "63.50",
      "average": "63.1262",
      "volume": "309894",
      "turnover": "19566358.7",
      "trades": "1256"
    },
    {
      "date": "2025-03-04",
      "bid": "60.50",
      "ask": "60.70",
      "open": "62.50",
      "high": "62.80",
      "low": "60.50",
      "close": "60.50",
      "average": "61.5376",
      "volume": "267885",
      "turnover": "16484045.05",
      "trades": "1389"
    },
    {
      "date": "2025-03-05",
      "bid": "60.80",
      "ask": "60.90",
      "open": "61.40",
      "high": "63.70",
      "low": "57.20",
      "close": "61.00",
      "average": "61.4143",
      "volume": "568176",
      "turnover": "34863724.1",
      "trades": "1741"
    },
    {
      "date": "2025-03-06",
      "bid": "59.30",
      "ask": "59.50",
      "open": "61.20",
      "high": "61.70",
      "low": "58.50",
      "close": "59.40",
      "average": "59.6862",
      "volume": "421760",
      "turnover": "25176746.2",
      "trades": "1841"
    },
    {
      "date": "2025-03-07",
      "bid": "59.50",
      "ask": "59.70",
      "open": "59.20",
      "high": "60.00",
      "low": "57.20",
      "close": "59.30",
      "average": "58.5717",
      "volume": "479870",
      "turnover": "28107666.95",
      "trades": "2292"
    },
    {
      "date": "2025-03-10",
      "bid": "58.60",
      "ask": "58.80",
      "open": "59.60",
      "high": "60.20",
      "low": "58.50",
      "close": "58.50",
      "average": "58.95",
      "volume": "325674",
      "turnover": "19202751.25",
      "trades": "1763"
    },
    {
      "date": "2025-03-11",
      "bid": "58.30",
      "ask": "58.50",
      "open": "58.70",
      "high": "60.20",
      "low": "57.50",
      "close": "58.30",
      "average": "58.836",
      "volume": "451648",
      "turnover": "26565240.85",
      "trades": "1942"
    },
    {
      "date": "2025-03-12",
      "bid": "58.50",
      "ask": "58.70",
      "open": "58.50",
      "high": "60.30",
      "low": "57.90",
      "close": "58.70",
      "average": "58.8645",
      "volume": "233279",
      "turnover": "13731860",
      "trades": "1442"
    },
    {
      "date": "2025-03-13",
      "bid": "60.40",
      "ask": "60.50",
      "open": "60.70",
      "high": "61.30",
      "low": "58.30",
      "close": "60.20",
      "average": "60.2635",
      "volume": "276132",
      "turnover": "16640568.8",
      "trades": "1378"
    },
    {
      "date": "2025-03-14",
      "bid": "61.60",
      "ask": "61.70",
      "open": "60.20",
      "high": "61.70",
      "low": "59.80",
      "close": "61.60",
      "average": "60.2804",
      "volume": "1072960",
      "turnover": "64678508.1",
      "trades": "1445"
    },
    {
      "date": "2025-03-17",
      "bid": "61.90",
      "ask": "62.10",
      "open": "61.90",
      "high": "62.30",
      "low": "61.30",
      "close": "61.90",
      "average": "61.7955",
      "volume": "196015",
      "turnover": "12112854.1",
      "trades": "1042"
    },
    {
      "date": "2025-03-18",
      "bid": "63.50",
      "ask": "63.80",
      "open": "62.10",
      "high": "64.40",
      "low": "62.00",
      "close": "63.60",
      "average": "63.3031",
      "volume": "378805",
      "turnover": "23979455.8",
      "trades": "1634"
    },
    {
      "date": "2025-03-19",
      "bid": "63.20",
      "ask": "63.30",
      "open": "63.40",
      "high": "63.60",
      "low": "62.30",
      "close": "63.20",
      "average": "63.1481",
      "volume": "246753",
      "turnover": "15581970.9",
      "trades": "999"
    },
    {
      "date": "2025-03-20",
      "bid": "63.70",
      "ask": "63.80",
      "open": "63.40",
      "high": "64.80",
      "low": "62.80",
      "close": "63.80",
      "average": "63.6482",
      "volume": "157361",
      "turnover": "10015738.8",
      "trades": "1039"
    },
    {
      "date": "2025-03-21",
      "bid": "63.50",
      "ask": "63.70",
      "open": "63.50",
      "high": "63.70",
      "low": "62.60",
      "close": "63.60",
      "average": "63.3167",
      "volume": "87583",
      "turnover": "5545466.3",
      "trades": "583"
    },
    {
      "date": "2025-03-24",
      "bid": "64.90",
      "ask": "65.00",
      "open": "66.10",
      "high": "67.50",
      "low": "64.30",
      "close": "65.10",
      "average": "65.3816",
      "volume": "474392",
      "turnover": "31016594.4",
      "trades": "2128"
    },
    {
      "date": "2025-03-25",
      "bid": "66.80",
      "ask": "67.00",
      "open": "65.00",
      "high": "67.00",
      "low": "64.30",
      "close": "66.90",
      "average": "65.7663",
      "volume": "250278",
      "turnover": "16457126.9",
      "trades": "1468"
    },
    {
      "date": "2025-03-26",
      "bid": "64.30",
      "ask": "64.50",
      "open": "67.40",
      "high": "67.40",
      "low": "64.30",
      "close": "64.60",
      "average": "65.1928",
      "volume": "213706",
      "turnover": "13931967.9",
      "trades": "1282"
    },
    {
      "date": "2025-03-27",
      "bid": "64.20",
      "ask": "64.30",
      "open": "64.10",
      "high": "64.40",
      "low": "63.00",
      "close": "64.30",
      "average": "63.8262",
      "volume": "327243",
      "turnover": "20886403.3",
      "trades": "991"
    },
    {
      "date": "2025-03-28",
      "bid": "62.50",
      "ask": "62.60",
      "open": "64.20",
      "high": "64.30",
      "low": "62.40",
      "close": "62.50",
      "average": "63.0978",
      "volume": "196081",
      "turnover": "12372280.2",
      "trades": "1049"
    },
    {
      "date": "2025-03-31",
      "bid": "61.30",
      "ask": "61.40",
      "open": "62.10",
      "high": "62.10",
      "low": "59.50",
      "close": "61.50",
      "average": "60.8202",
      "volume": "279593",
      "turnover": "17002965.6",
      "trades": "1301"
    },
    {
      "date": "2025-04-01",
      "bid": "63.10",
      "ask": "63.50",
      "open": "61.50",
      "high": "63.60",
      "low": "61.50",
      "close": "63.50",
      "average": "62.8883",
      "volume": "164701",
      "turnover": "10357771.9",
      "trades": "868"
    },
    {
      "date": "2025-04-02",
      "bid": "62.50",
      "ask": "62.70",
      "open": "63.00",
      "high": "63.00",
      "low": "61.30",
      "close": "62.80",
      "average": "62.1965",
      "volume": "192266",
      "turnover": "11958274.8",
      "trades": "861"
    },
    {
      "date": "2025-04-03",
      "bid": "60.40",
      "ask": "60.60",
      "open": "60.60",
      "high": "61.70",
      "low": "59.50",
      "close": "60.40",
      "average": "60.3221",
      "volume": "431788",
      "turnover": "26032460.5",
      "trades": "1709"
    },
    {
      "date": "2025-04-04",
      "bid": "57.90",
      "ask": "58.30",
      "open": "60.10",
      "high": "61.40",
      "low": "56.60",
      "close": "57.90",
      "average": "59.1234",
      "volume": "351026",
      "turnover": "20754123.6",
      "trades": "1595"
    },
    {
      "date": "2025-04-07",
      "bid": "56.00",
      "ask": "56.15",
      "open": "53.10",
      "high": "58.70",
      "low": "51.60",
      "close": "56.00",
      "average": "55.4469",
      "volume": "576424",
      "turnover": "31960517.75",
      "trades": "2134"
    },
    {
      "date": "2025-04-08",
      "bid": "54.40",
      "ask": "54.60",
      "open": "57.10",
      "high": "57.15",
      "low": "54.00",
      "close": "54.55",
      "average": "54.9569",
      "volume": "653088",
      "turnover": "35892294.54",
      "trades": "3082"
    },
    {
      "date": "2025-04-09",
      "bid": "51.40",
      "ask": "51.55",
      "open": "52.70",
      "high": "53.90",
      "low": "50.20",
      "close": "51.25",
      "average": "51.5999",
      "volume": "517761",
      "turnover": "26716437.05",
      "trades": "2009"
    },
    {
      "date": "2025-04-10",
      "bid": "54.50",
      "ask": "54.55",
      "open": "57.10",
      "high": "57.25",
      "low": "54.15",
      "close": "54.50",
      "average": "55.0336",
      "volume": "407715",
      "turnover": "22438591.3",
      "trades": "1512"
    },
    {
      "date": "2025-04-11",
      "bid": "54.40",
      "ask": "54.50",
      "open": "54.50",
      "high": "55.00",
      "low": "52.85",
      "close": "54.90",
      "average": "54.5209",
      "volume": "275695",
      "turnover": "15031042.25",
      "trades": "1185"
    },
    {
      "date": "2025-04-14",
      "bid": "56.75",
      "ask": "56.85",
      "open": "55.70",
      "high": "57.05",
      "low": "55.20",
      "close": "56.95",
      "average": "56.494",
      "volume": "182773",
      "turnover": "10325691.18",
      "trades": "813"
    },
    {
      "date": "2025-04-15",
      "bid": "57.55",
      "ask": "57.75",
      "open": "57.40",
      "high": "58.75",
      "low": "56.60",
      "close": "57.85",
      "average": "57.8746",
      "volume": "264640",
      "turnover": "15316376.05",
      "trades": "1096"
    },
    {
      "date": "2025-04-16",
      "bid": "56.15",
      "ask": "56.25",
      "open": "57.30",
      "high": "57.30",
      "low": "55.90",
      "close": "56.30",
      "average": "56.4391",
      "volume": "289820",
      "turnover": "16357189.9",
      "trades": "1191"
    },
    {
      "date": "2025-04-17",
      "bid": "55.95",
      "ask": "56.10",
      "open": "58.60",
      "high": "58.60",
      "low": "55.40",
      "close": "55.85",
      "average": "56.0119",
      "volume": "172731",
      "turnover": "9674995.44",
      "trades": "778"
    },
    {
      "date": "2025-04-22",
      "bid": "55.45",
      "ask": "55.60",
      "open": "55.70",
      "high": "55.70",
      "low": "53.85",
      "close": "55.50",
      "average": "54.4278",
      "volume": "862134",
      "turnover": "46924055.6",
      "trades": "1511"
    },
    {
      "date": "2025-04-23",
      "bid": "56.10",
      "ask": "56.20",
      "open": "56.25",
      "high": "57.40",
      "low": "55.95",
      "close": "56.10",
      "average": "56.5113",
      "volume": "200599",
      "turnover": "11336150.6",
      "trades": "1039"
    },
    {
      "date": "2025-04-24",
      "bid": "56.65",
      "ask": "56.90",
      "open": "56.30",
      "high": "56.95",
      "low": "54.75",
      "close": "56.70",
      "average": "56.1486",
      "volume": "227529",
      "turnover": "12775347.5",
      "trades": "1052"
    },
    {
      "date": "2025-04-25",
      "bid": "76.50",
      "ask": "76.80",
      "open": "65.75",
      "high": "77.00",
      "low": "64.70",
      "close": "77.00",
      "average": "72.4881",
      "volume": "2121802",
      "turnover": "153782734.1",
      "trades": "8897"
    },
    {
      "date": "2025-04-28",
      "bid": "80.40",
      "ask": "80.60",
      "open": "78.60",
      "high": "82.00",
      "low": "78.10",
      "close": "80.50",
      "average": "80.4067",
      "volume": "1397909",
      "turnover": "112400964.4",
      "trades": "6664"
    },
    {
      "date": "2025-04-29",
      "bid": "84.85",
      "ask": "85.00",
      "open": "80.35",
      "high": "85.45",
      "low": "79.95",
      "close": "85.00",
      "average": "83.4338",
      "volume": "889821",
      "turnover": "74240463.05",
      "trades": "3739"
    },
    {
      "date": "2025-04-30",
      "bid": "86.55",
      "ask": "86.75",
      "open": "84.85",
      "high": "88.75",
      "low": "84.15",
      "close": "87.05",
      "average": "87.5735",
      "volume": "853887",
      "turnover": "74765270.34",
      "trades": "2395"
    },
    {
      "date": "2025-05-02",
      "bid": "88.00",
      "ask": "88.25",
      "open": "87.70",
      "high": "89.95",
      "low": "87.00",
      "close": "88.20",
      "average": "88.5207",
      "volume": "745877",
      "turnover": "66025357.65",
      "trades": "4539"
    },
    {
      "date": "2025-05-05",
      "bid": "90.55",
      "ask": "90.65",
      "open": "88.00",
      "high": "91.60",
      "low": "88.00",
      "close": "89.95",
      "average": "90.1515",
      "volume": "658241",
      "turnover": "59341231.1",
      "trades": "3129"
    },
    {
      "date": "2025-05-06",
      "bid": "89.35",
      "ask": "89.60",
      "open": "90.55",
      "high": "90.55",
      "low": "88.35",
      "close": "89.10",
      "average": "89.185",
      "volume": "431331",
      "turnover": "38467502.25",
      "trades": "2711"
    },
    {
      "date": "2025-05-07",
      "bid": "85.65",
      "ask": "85.75",
      "open": "89.35",
      "high": "90.00",
      "low": "85.40",
      "close": "85.90",
      "average": "86.7215",
      "volume": "394660",
      "turnover": "34224894.88",
      "trades": "2243"
    },
    {
      "date": "2025-05-08",
      "bid": "89.65",
      "ask": "89.75",
      "open": "85.90",
      "high": "89.90",
      "low": "85.85",
      "close": "89.40",
      "average": "87.8417",
      "volume": "337056",
      "turnover": "29607312",
      "trades": "1686"
    },
    {
      "date": "2025-05-09",
      "bid": "92.20",
      "ask": "92.30",
      "open": "89.75",
      "high": "93.80",
      "low": "89.25",
      "close": "92.20",
      "average": "92.5885",
      "volume": "1951095",
      "turnover": "180023796.05",
      "trades": "2629"
    },
    {
      "date": "2025-05-12",
      "bid": "93.15",
      "ask": "93.45",
      "open": "90.85",
      "high": "95.10",
      "low": "90.85",
      "close": "93.70",
      "average": "93.4231",
      "volume": "325628",
      "turnover": "30421045.53",
      "trades": "2293"
    },
    {
      "date": "2025-05-13",
      "bid": "95.20",
      "ask": "95.25",
      "open": "93.70",
      "high": "95.45",
      "low": "93.10",
      "close": "95.05",
      "average": "94.5305",
      "volume": "353016",
      "turnover": "33370794.95",
      "trades": "1391"
    },
    {
      "date": "2025-05-14",
      "bid": "96.45",
      "ask": "96.60",
      "open": "95.20",
      "high": "96.80",
      "low": "93.95",
      "close": "96.50",
      "average": "95.8197",
      "volume": "512963",
      "turnover": "49151954.3",
      "trades": "1935"
    },
    {
      "date": "2025-05-15",
      "bid": "96.65",
      "ask": "96.75",
      "open": "96.40",
      "high": "97.65",
      "low": "96.05",
      "close": "97.15",
      "average": "97.0863",
      "volume": "262961",
      "turnover": "25530211.05",
      "trades": "1372"
    },
    {
      "date": "2025-05-16",
      "bid": "96.80",
      "ask": "96.95",
      "open": "96.65",
      "high": "98.60",
      "low": "96.50",
      "close": "97.00",
      "average": "97.1927",
      "volume": "274436",
      "turnover": "26673356.38",
      "trades": "1098"
    },
    {
      "date": "2025-05-19",
      "bid": "98.30",
      "ask": "98.50",
      "open": "96.80",
      "high": "98.55",
      "low": "95.80",
      "close": "98.35",
      "average": "97.3893",
      "volume": "147301",
      "turnover": "14345481.25",
      "trades": "1027"
    },
    {
      "date": "2025-05-20",
      "bid": "98.25",
      "ask": "98.50",
      "open": "98.00",
      "high": "99.15",
      "low": "96.00",
      "close": "98.70",
      "average": "98.195",
      "volume": "401534",
      "turnover": "39428625.25",
      "trades": "2432"
    },
    {
      "date": "2025-05-21",
      "bid": "100.00",
      "ask": "100.20",
      "open": "98.50",
      "high": "100.50",
      "low": "97.35",
      "close": "99.65",
      "average": "99.3428",
      "volume": "239396",
      "turnover": "23782218.3",
      "trades": "1470"
    },
    {
      "date": "2025-05-22",
      "bid": "100.70",
      "ask": "101.00",
      "open": "99.65",
      "high": "101.00",
      "low": "98.50",
      "close": "100.90",
      "average": "100.1662",
      "volume": "202466",
      "turnover": "20279807.75",
      "trades": "1290"
    },
    {
      "date": "2025-05-23",
      "bid": "99.50",
      "ask": "99.60",
      "open": "100.00",
      "high": "101.50",
      "low": "96.50",
      "close": "99.55",
      "average": "99.535",
      "volume": "812672",
      "turnover": "80779087.88",
      "trades": "2330"
    },
    {
      "date": "2025-05-26",
      "bid": "99.40",
      "ask": "99.65",
      "open": "100.10",
      "high": "102.40",
      "low": "99.15",
      "close": "99.70",
      "average": "100.4615",
      "volume": "172113",
      "turnover": "17290770.05",
      "trades": "1027"
    },
    {
      "date": "2025-05-27",
      "bid": "100.60",
      "ask": "100.70",
      "open": "99.65",
      "high": "101.90",
      "low": "99.40",
      "close": "100.60",
      "average": "100.841",
      "volume": "182780",
      "turnover": "18431723.14",
      "trades": "1092"
    },
    {
      "date": "2025-05-28",
      "bid": "102.70",
      "ask": "103.40",
      "open": "100.60",
      "high": "104.00",
      "low": "100.50",
      "close": "103.30",
      "average": "102.5595",
      "volume": "138842",
      "turnover": "14239566.3",
      "trades": "916"
    },
    {
      "date": "2025-05-30",
      "bid": "105.10",
      "ask": "105.30",
      "open": "103.20",
      "high": "105.70",
      "low": "101.20",
      "close": "105.30",
      "average": "104.5159",
      "volume": "445286",
      "turnover": "46539129.4",
      "trades": "2290"
    },
    {
      "date": "2025-06-02",
      "bid": "107.70",
      "ask": "107.90",
      "open": "104.30",
      "high": "108.00",
      "low": "104.00",
      "close": "107.30",
      "average": "106.8742",
      "volume": "270624",
      "turnover": "28922629.4",
      "trades": "1826"
    },
    {
      "date": "2025-06-03",
      "bid": "107.30",
      "ask": "107.40",
      "open": "107.90",
      "high": "108.60",
      "low": "106.00",
      "close": "107.70",
      "average": "107.6178",
      "volume": "277514",
      "turnover": "29864382.1",
      "trades": "1584"
    },
    {
      "date": "2025-06-04",
      "bid": "109.10",
      "ask": "109.30",
      "open": "107.70",
      "high": "109.50",
      "low": "106.30",
      "close": "109.50",
      "average": "108.4128",
      "volume": "223664",
      "turnover": "24249134.5",
      "trades": "1337"
    },
    {
      "date": "2025-06-05",
      "bid": "112.60",
      "ask": "112.80",
      "open": "109.50",
      "high": "112.90",
      "low": "109.50",
      "close": "112.80",
      "average": "111.8513",
      "volume": "391243",
      "turnover": "43779627.2",
      "trades": "2147"
    },
    {
      "date": "2025-06-09",
      "bid": "109.70",
      "ask": "109.80",
      "open": "112.70",
      "high": "112.70",
      "low": "109.00",
      "close": "109.50",
      "average": "110.9169",
      "volume": "721009",
      "turnover": "79971557.59",
      "trades": "3033"
    },
    {
      "date": "2025-06-10",
      "bid": "108.60",
      "ask": "108.80",
      "open": "109.50",
      "high": "111.80",
      "low": "108.20",
      "close": "108.80",
      "average": "109.9201",
      "volume": "586468",
      "turnover": "64464564.9",
      "trades": "2266"
    },
    {
      "date": "2025-06-11",
      "bid": "108.00",
      "ask": "108.10",
      "open": "104.80",
      "high": "108.60",
      "low": "102.40",
      "close": "108.40",
      "average": "106.827",
      "volume": "516687",
      "turnover": "55196327.5",
      "trades": "2753"
    },
    {
      "date": "2025-06-12",
      "bid": "109.30",
      "ask": "109.50",
      "open": "109.20",
      "high": "111.00",
      "low": "108.40",
      "close": "109.80",
      "average": "109.5666",
      "volume": "311914",
      "turnover": "34174867.2",
      "trades": "1655"
    },
    {
      "date": "2025-06-13",
      "bid": "107.80",
      "ask": "108.00",
      "open": "107.30",
      "high": "110.20",
      "low": "106.80",
      "close": "108.50",
      "average": "108.7873",
      "volume": "464153",
      "turnover": "50491534.9",
      "trades": "1905"
    },
    {
      "date": "2025-06-16",
      "bid": "107.50",
      "ask": "107.80",
      "open": "107.80",
      "high": "108.80",
      "low": "106.50",
      "close": "107.90",
      "average": "107.7418",
      "volume": "251023",
      "turnover": "27045695.9",
      "trades": "1078"
    },
    {
      "date": "2025-06-17",
      "bid": "109.50",
      "ask": "109.80",
      "open": "107.90",
      "high": "110.00",
      "low": "105.80",
      "close": "109.90",
      "average": "108.591",
      "volume": "247591",
      "turnover": "26869481.19",
      "trades": "1062"
    },
    {
      "date": "2025-06-18",
      "bid": "109.10",
      "ask": "109.30",
      "open": "109.90",
      "high": "110.10",
      "low": "108.90",
      "close": "109.50",
      "average": "109.621",
      "volume": "222931",
      "turnover": "24437887.1",
      "trades": "930"
    },
    {
      "date": "2025-06-19",
      "bid": "108.60",
      "ask": "108.80",
      "open": "109.10",
      "high": "111.60",
      "low": "108.00",
      "close": "109.00",
      "average": "110.0036",
      "volume": "197470",
      "turnover": "21723568.5",
      "trades": "1337"
    },
    {
      "date": "2025-06-23",
      "bid": "107.80",
      "ask": "108.00",
      "open": "109.00",
      "high": "109.00",
      "low": "106.10",
      "close": "108.00",
      "average": "107.771",
      "volume": "153855",
      "turnover": "16580893.4",
      "trades": "1239"
    },
    {
      "date": "2025-06-24",
      "bid": "110.60",
      "ask": "110.80",
      "open": "110.00",
      "high": "112.70",
      "low": "109.50",
      "close": "110.40",
      "average": "110.7096",
      "volume": "204277",
      "turnover": "22615376.7",
      "trades": "1294"
    },
    {
      "date": "2025-06-25",
      "bid": "110.80",
      "ask": "110.90",
      "open": "110.10",
      "high": "111.70",
      "low": "109.70",
      "close": "111.20",
      "average": "110.851",
      "volume": "165134",
      "turnover": "18305316.2",
      "trades": "983"
    },
    {
      "date": "2025-06-26",
      "bid": "113.10",
      "ask": "113.40",
      "open": "111.10",
      "high": "113.50",
      "low": "111.10",
      "close": "113.30",
      "average": "112.538",
      "volume": "241953",
      "turnover": "27228299",
      "trades": "1071"
    },
    {
      "date": "2025-06-27",
      "bid": "111.00",
      "ask": "111.20",
      "open": "113.60",
      "high": "114.00",
      "low": "110.70",
      "close": "111.80",
      "average": "112.1984",
      "volume": "169491",
      "turnover": "19016455.89",
      "trades": "1191"
    },
    {
      "date": "2025-06-30",
      "bid": "111.30",
      "ask": "111.50",
      "open": "112.00",
      "high": "113.40",
      "low": "111.30",
      "close": "111.80",
      "average": "112.0589",
      "volume": "235073",
      "turnover": "26341754.05",
      "trades": "1574"
    },
    {
      "date": "2025-07-01",
      "bid": "112.10",
      "ask": "112.50",
      "open": "111.30",
      "high": "113.00",
      "low": "110.80",
      "close": "112.30",
      "average": "112.0014",
      "volume": "122996",
      "turnover": "13775725.4",
      "trades": "861"
    },
    {
      "date": "2025-07-02",
      "bid": "110.60",
      "ask": "110.80",
      "open": "112.50",
      "high": "113.00",
      "low": "109.20",
      "close": "110.40",
      "average": "110.5569",
      "volume": "134193",
      "turnover": "14836375.6",
      "trades": "989"
    },
    {
      "date": "2025-07-03",
      "bid": "112.70",
      "ask": "113.10",
      "open": "110.60",
      "high": "113.50",
      "low": "109.80",
      "close": "113.00",
      "average": "112.2699",
      "volume": "218958",
      "turnover": "24583323.35",
      "trades": "1049"
    },
    {
      "date": "2025-07-04",
      "bid": "111.80",
      "ask": "112.10",
      "open": "110.50",
      "high": "112.40",
      "low": "108.20",
      "close": "112.40",
      "average": "110.8494",
      "volume": "205661",
      "turnover": "22797904.75",
      "trades": "1972"
    },
    {
      "date": "2025-07-07",
      "bid": "112.70",
      "ask": "112.90",
      "open": "112.40",
      "high": "113.80",
      "low": "111.70",
      "close": "113.30",
      "average": "112.9365",
      "volume": "161137",
      "turnover": "18198419.89",
      "trades": "1121"
    },
    {
      "date": "2025-07-08",
      "bid": "114.60",
      "ask": "114.70",
      "open": "113.30",
      "high": "116.00",
      "low": "113.10",
      "close": "114.80",
      "average": "114.8279",
      "volume": "180970",
      "turnover": "20780412.2",
      "trades": "1132"
    },
    {
      "date": "2025-07-09",
      "bid": "116.60",
      "ask": "116.70",
      "open": "114.70",
      "high": "117.60",
      "low": "114.10",
      "close": "116.60",
      "average": "116.6434",
      "volume": "175901",
      "turnover": "20517805.2",
      "trades": "1265"
    },
    {
      "date": "2025-07-10",
      "bid": "115.10",
      "ask": "115.30",
      "open": "117.00",
      "high": "118.20",
      "low": "114.90",
      "close": "115.20",
      "average": "116.1873",
      "volume": "179161",
      "turnover": "20816404.3",
      "trades": "1384"
    },
    {
      "date": "2025-07-11",
      "bid": "116.60",
      "ask": "116.90",
      "open": "115.30",
      "high": "118.10",
      "low": "115.00",
      "close": "116.70",
      "average": "116.611",
      "volume": "155251",
      "turnover": "18103802.75",
      "trades": "985"
    },
    {
      "date": "2025-07-14",
      "bid": "116.10",
      "ask": "116.30",
      "open": "115.80",
      "high": "116.70",
      "low": "114.20",
      "close": "116.30",
      "average": "115.8714",
      "volume": "665442",
      "turnover": "77105664",
      "trades": "966"
    },
    {
      "date": "2025-07-15",
      "bid": "112.50",
      "ask": "112.80",
      "open": "116.40",
      "high": "117.70",
      "low": "112.30",
      "close": "112.40",
      "average": "114.1955",
      "volume": "246741",
      "turnover": "28176705.4",
      "trades": "1739"
    },
    {
      "date": "2025-07-16",
      "bid": "111.10",
      "ask": "111.40",
      "open": "112.50",
      "high": "112.90",
      "low": "110.50",
      "close": "111.00",
      "average": "111.582",
      "volume": "199947",
      "turnover": "22310499.95",
      "trades": "1330"
    },
    {
      "date": "2025-07-17",
      "bid": "111.00",
      "ask": "111.40",
      "open": "112.40",
      "high": "112.60",
      "low": "110.10",
      "close": "110.50",
      "average": "111.0781",
      "volume": "393905",
      "turnover": "43754216.6",
      "trades": "1657"
    },
    {
      "date": "2025-07-18",
      "bid": null,
      "ask": null,
      "open": "106.70",
      "high": "123.40",
      "low": "101.20",
      "close": "122.60",
      "average": "115.897",
      "volume": "983981",
      "turnover": "114085088.6",
      "trades": "4511"
    },
    {
      "date": "2025-07-21",
      "bid": "126.30",
      "ask": "126.60",
      "open": "124.40",
      "high": "127.50",
      "low": "119.40",
      "close": "126.60",
      "average": "124.3256",
      "volume": "650814",
      "turnover": "81050156.09",
      "trades": "3227"
    },
    {
      "date": "2025-07-22",
      "bid": "122.70",
      "ask": "123.00",
      "open": "126.60",
      "high": "127.10",
      "low": "122.10",
      "close": "122.80",
      "average": "123.7579",
      "volume": "450800",
      "turnover": "55790107.5",
      "trades": "1711"
    },
    {
      "date": "2025-07-23",
      "bid": "124.90",
      "ask": "125.30",
      "open": "123.00",
      "high": "125.70",
      "low": "121.90",
      "close": "125.20",
      "average": "124.4745",
      "volume": "249232",
      "turnover": "31022576",
      "trades": "1557"
    },
    {
      "date": "2025-07-24",
      "bid": "125.40",
      "ask": "125.60",
      "open": "125.00",
      "high": "126.40",
      "low": "122.60",
      "close": "126.00",
      "average": "125.4578",
      "volume": "248037",
      "turnover": "31118164.3",
      "trades": "1346"
    },
    {
      "date": "2025-07-25",
      "bid": "126.30",
      "ask": "126.60",
      "open": "125.30",
      "high": "127.30",
      "low": "125.00",
      "close": "126.80",
      "average": "126.5781",
      "volume": "197047",
      "turnover": "24940331.65",
      "trades": "1199"
    },
    {
      "date": "2025-07-28",
      "bid": "126.30",
      "ask": "126.60",
      "open": "126.80",
      "high": "129.60",
      "low": "125.50",
      "close": "127.20",
      "average": "127.5531",
      "volume": "174975",
      "turnover": "22318716.7",
      "trades": "1201"
    },
    {
      "date": "2025-07-29",
      "bid": "127.40",
      "ask": "127.60",
      "open": "128.00",
      "high": "131.30",
      "low": "126.90",
      "close": "131.30",
      "average": "128.7119",
      "volume": "127757",
      "turnover": "16443764.9",
      "trades": "1081"
    },
    {
      "date": "2025-07-30",
      "bid": "124.20",
      "ask": "124.50",
      "open": "128.00",
      "high": "130.60",
      "low": "124.00",
      "close": "124.60",
      "average": "125.9527",
      "volume": "177985",
      "turnover": "22417780.3",
      "trades": "1247"
    },
    {
      "date": "2025-07-31",
      "bid": "126.70",
      "ask": "127.10",
      "open": "125.30",
      "high": "127.90",
      "low": "125.10",
      "close": "126.60",
      "average": "126.6777",
      "volume": "134863",
      "turnover": "17084185.89",
      "trades": "917"
    },
    {
      "date": "2025-08-01",
      "bid": "126.40",
      "ask": "126.60",
      "open": "125.60",
      "high": "127.10",
      "low": "124.70",
      "close": "126.30",
      "average": "125.5807",
      "volume": "177614",
      "turnover": "22301663.35",
      "trades": "1017"
    },
    {
      "date": "2025-08-04",
      "bid": "128.30",
      "ask": "128.60",
      "open": "126.60",
      "high": "129.00",
      "low": "126.60",
      "close": "128.40",
      "average": "128.0866",
      "volume": "220438",
      "turnover": "28235283.3",
      "trades": "1296"
    },
    {
      "date": "2025-08-05",
      "bid": "129.90",
      "ask": "130.20",
      "open": "129.20",
      "high": "133.20",
      "low": "129.00",
      "close": "130.10",
      "average": "131.2815",
      "volume": "295063",
      "turnover": "38735898.1",
      "trades": "1921"
    },
    {
      "date": "2025-08-06",
      "bid": "129.40",
      "ask": "129.70",
      "open": "130.70",
      "high": "132.40",
      "low": "128.50",
      "close": "129.40",
      "average": "129.9395",
      "volume": "133468",
      "turnover": "17343599.6",
      "trades": "1223"
    },
    {
      "date": "2025-08-07",
      "bid": "127.60",
      "ask": "128.00",
      "open": "129.70",
      "high": "131.60",
      "low": "127.60",
      "close": "127.80",
      "average": "128.7669",
      "volume": "109433",
      "turnover": "14089247.7",
      "trades": "950"
    },
    {
      "date": "2025-08-08",
      "bid": "128.30",
      "ask": "129.00",
      "open": "129.10",
      "high": "130.90",
      "low": "128.70",
      "close": "129.10",
      "average": "129.5118",
      "volume": "115357",
      "turnover": "14940091.5",
      "trades": "960"
    },
    {
      "date": "2025-08-11",
      "bid": "129.40",
      "ask": "129.50",
      "open": "129.10",
      "high": "130.40",
      "low": "127.70",
      "close": "129.10",
      "average": "128.943",
      "volume": "134179",
      "turnover": "17300749.25",
      "trades": "1204"
    },
    {
      "date": "2025-08-12",
      "bid": "125.80",
      "ask": "126.10",
      "open": "129.20",
      "high": "130.40",
      "low": "125.10",
      "close": "125.50",
      "average": "126.67",
      "volume": "160650",
      "turnover": "20350264.35",
      "trades": "1175"
    },
    {
      "date": "2025-08-13",
      "bid": "126.40",
      "ask": "126.60",
      "open": "125.60",
      "high": "128.00",
      "low": "125.60",
      "close": "126.00",
      "average": "126.5702",
      "volume": "129845",
      "turnover": "16434579.3",
      "trades": "1089"
    },
    {
      "date": "2025-08-14",
      "bid": "123.00",
      "ask": "123.30",
      "open": "126.60",
      "high": "127.70",
      "low": "120.90",
      "close": "123.00",
      "average": "123.2778",
      "volume": "458881",
      "turnover": "56553796.5",
      "trades": "1629"
    },
    {
      "date": "2025-08-15",
      "bid": "122.90",
      "ask": "123.10",
      "open": "123.30",
      "high": "124.50",
      "low": "122.70",
      "close": "122.90",
      "average": "123.4142",
      "volume": "298643",
      "turnover": "36857024.95",
      "trades": "1057"
    },
    {
      "date": "2025-08-18",
      "bid": "123.20",
      "ask": "123.40",
      "open": "123.00",
      "high": "124.00",
      "low": "121.10",
      "close": "123.30",
      "average": "122.5612",
      "volume": "257707",
      "turnover": "31582703.4",
      "trades": "1210"
    },
    {
      "date": "2025-08-19",
      "bid": "122.50",
      "ask": "122.70",
      "open": "123.60",
      "high": "125.40",
      "low": "122.30",
      "close": "122.30",
      "average": "123.3582",
      "volume": "519142",
      "turnover": "64040466.6",
      "trades": "1017"
    },
    {
      "date": "2025-08-20",
      "bid": "121.40",
      "ask": "121.80",
      "open": "121.50",
      "high": "123.20",
      "low": "119.50",
      "close": "121.30",
      "average": "121.3869",
      "volume": "152204",
      "turnover": "18475479.8",
      "trades": "1114"
    },
    {
      "date": "2025-08-21",
      "bid": "122.40",
      "ask": "122.70",
      "open": "120.00",
      "high": "122.80",
      "low": "120.00",
      "close": "121.90",
      "average": "121.777",
      "volume": "125786",
      "turnover": "15317745",
      "trades": "1078"
    },
    {
      "date": "2025-08-22",
      "bid": "126.80",
      "ask": "127.10",
      "open": "122.40",
      "high": "127.20",
      "low": "120.80",
      "close": "126.60",
      "average": "125.2701",
      "volume": "225548",
      "turnover": "28253206.5",
      "trades": "1592"
    },
    {
      "date": "2025-08-25",
      "bid": "128.80",
      "ask": "129.10",
      "open": "126.80",
      "high": "129.80",
      "low": "126.40",
      "close": "128.20",
      "average": "128.4444",
      "volume": "235462",
      "turnover": "30244282.85",
      "trades": "1649"
    },
    {
      "date": "2025-08-26",
      "bid": "126.80",
      "ask": "127.00",
      "open": "128.50",
      "high": "131.70",
      "low": "126.40",
      "close": "126.40",
      "average": "126.5892",
      "volume": "3319043",
      "turnover": "420155848.65",
      "trades": "1959"
    },
    {
      "date": "2025-08-27",
      "bid": "123.30",
      "ask": "123.50",
      "open": "126.80",
      "high": "126.80",
      "low": "122.20",
      "close": "123.60",
      "average": "123.5285",
      "volume": "131044",
      "turnover": "16187149",
      "trades": "1012"
    },
    {
      "date": "2025-08-28",
      "bid": "126.90",
      "ask": "127.20",
      "open": "123.30",
      "high": "127.20",
      "low": "123.00",
      "close": "127.10",
      "average": "125.4774",
      "volume": "287111",
      "turnover": "36022098.4",
      "trades": "1150"
    },
    {
      "date": "2025-08-29",
      "bid": "125.10",
      "ask": "125.50",
      "open": "127.40",
      "high": "128.80",
      "low": "125.20",
      "close": "125.90",
      "average": "126.5636",
      "volume": "235542",
      "turnover": "29811816.3",
      "trades": "1014"
    },
    {
      "date": "2025-09-01",
      "bid": "125.00",
      "ask": "125.20",
      "open": "125.80",
      "high": "127.00",
      "low": "124.00",
      "close": "125.20",
      "average": "125.4428",
      "volume": "185199",
      "turnover": "23231741.4",
      "trades": "1272"
    },
    {
      "date": "2025-09-02",
      "bid": "118.00",
      "ask": "118.30",
      "open": "125.20",
      "high": "125.30",
      "low": "116.70",
      "close": "117.60",
      "average": "117.9132",
      "volume": "772133",
      "turnover": "91079865.05",
      "trades": "2022"
    },
    {
      "date": "2025-09-03",
      "bid": "117.10",
      "ask": "117.30",
      "open": "118.00",
      "high": "120.10",
      "low": "116.30",
      "close": "117.20",
      "average": "117.7511",
      "volume": "196784",
      "turnover": "23186576.95",
      "trades": "1260"
    },
    {
      "date": "2025-09-04",
      "bid": "117.90",
      "ask": "118.20",
      "open": "116.60",
      "high": "118.50",
      "low": "115.20",
      "close": "118.00",
      "average": "117.7823",
      "volume": "339778",
      "turnover": "40027262.75",
      "trades": "1308"
    },
    {
      "date": "2025-09-05",
      "bid": "116.50",
      "ask": "116.90",
      "open": "118.50",
      "high": "119.10",
      "low": "116.10",
      "close": "116.50",
      "average": "117.2246",
      "volume": "126777",
      "turnover": "14863224.3",
      "trades": "977"
    },
    {
      "date": "2025-09-08",
      "bid": "115.20",
      "ask": "115.50",
      "open": "115.50",
      "high": "117.50",
      "low": "114.70",
      "close": "115.20",
      "average": "115.6837",
      "volume": "227507",
      "turnover": "26318824.1",
      "trades": "1262"
    },
    {
      "date": "2025-09-09",
      "bid": "118.90",
      "ask": "119.10",
      "open": "115.00",
      "high": "119.00",
      "low": "114.00",
      "close": "118.80",
      "average": "116.2927",
      "volume": "249080",
      "turnover": "29007488.35",
      "trades": "957"
    },
    {
      "date": "2025-09-10",
      "bid": "120.80",
      "ask": "121.00",
      "open": "119.30",
      "high": "123.20",
      "low": "119.00",
      "close": "120.80",
      "average": "121.5339",
      "volume": "144209",
      "turnover": "17527436.1",
      "trades": "975"
    },
    {
      "date": "2025-09-11",
      "bid": "119.20",
      "ask": "119.40",
      "open": "121.00",
      "high": "123.50",
      "low": "119.30",
      "close": "119.90",
      "average": "120.9079",
      "volume": "170177",
      "turnover": "20574537.5",
      "trades": "890"
    },
    {
      "date": "2025-09-12",
      "bid": "121.10",
      "ask": "121.40",
      "open": "121.20",
      "high": "122.30",
      "low": "119.10",
      "close": "121.40",
      "average": "120.848",
      "volume": "86309",
      "turnover": "10428915.05",
      "trades": "720"
    },
    {
      "date": "2025-09-15",
      "bid": "122.10",
      "ask": "122.30",
      "open": "121.30",
      "high": "122.40",
      "low": "119.60",
      "close": "122.30",
      "average": "121.8445",
      "volume": "102210",
      "turnover": "12453718.65",
      "trades": "947"
    },
    {
      "date": "2025-09-16",
      "bid": "117.90",
      "ask": "118.20",
      "open": "122.30",
      "high": "123.00",
      "low": "117.80",
      "close": "117.90",
      "average": "118.8727",
      "volume": "305522",
      "turnover": "36330917.95",
      "trades": "1134"
    },
    {
      "date": "2025-09-17",
      "bid": "115.90",
      "ask": "116.10",
      "open": "118.30",
      "high": "118.40",
      "low": "114.90",
      "close": "116.50",
      "average": "116.5411",
      "volume": "785019",
      "turnover": "91566428.15",
      "trades": "1235"
    },
    {
      "date": "2025-09-18",
      "bid": "121.40",
      "ask": "121.70",
      "open": "116.50",
      "high": "123.10",
      "low": "116.50",
      "close": "121.20",
      "average": "121.2602",
      "volume": "241829",
      "turnover": "29321989.5",
      "trades": "980"
    },
    {
      "date": "2025-09-19",
      "bid": "120.60",
      "ask": "121.00",
      "open": "121.70",
      "high": "122.50",
      "low": "119.30",
      "close": "120.60",
      "average": "120.7192",
      "volume": "274010",
      "turnover": "33077544.8",
      "trades": "1373"
    },
    {
      "date": "2025-09-22",
      "bid": "115.00",
      "ask": "115.20",
      "open": "120.60",
      "high": "121.30",
      "low": "113.00",
      "close": "114.90",
      "average": "115.3079",
      "volume": "336914",
      "turnover": "38866946.45",
      "trades": "1885"
    },
    {
      "date": "2025-09-23",
      "bid": "116.80",
      "ask": "117.20",
      "open": "115.50",
      "high": "118.90",
      "low": "115.20",
      "close": "116.70",
      "average": "116.8334",
      "volume": "134825",
      "turnover": "15751768.45",
      "trades": "999"
    },
    {
      "date": "2025-09-24",
      "bid": "113.20",
      "ask": "113.50",
      "open": "116.50",
      "high": "116.70",
      "low": "113.30",
      "close": "113.40",
      "average": "114.4223",
      "volume": "143192",
      "turnover": "16386159.55",
      "trades": "1004"
    },
    {
      "date": "2025-09-25",
      "bid": "115.10",
      "ask": "115.20",
      "open": "113.00",
      "high": "115.60",
      "low": "111.70",
      "close": "114.90",
      "average": "114.6148",
      "volume": "207155",
      "turnover": "23741250.4",
      "trades": "1206"
    },
    {
      "date": "2025-09-26",
      "bid": "115.60",
      "ask": "116.00",
      "open": "115.10",
      "high": "116.10",
      "low": "113.40",
      "close": "115.40",
      "average": "115.153",
      "volume": "121321",
      "turnover": "13968445.7",
      "trades": "948"
    },
    {
      "date": "2025-09-29",
      "bid": "116.20",
      "ask": "116.30",
      "open": "115.60",
      "high": "118.70",
      "low": "114.70",
      "close": "116.00",
      "average": "116.8103",
      "volume": "164852",
      "turnover": "19254714.95",
      "trades": "1018"
    },
    {
      "date": "2025-09-30",
      "bid": "114.20",
      "ask": "114.40",
      "open": "116.30",
      "high": "116.40",
      "low": "111.50",
      "close": "114.30",
      "average": "113.8466",
      "volume": "325150",
      "turnover": "37003066.7",
      "trades": "1481"
    },
    {
      "date": "2025-10-01",
      "bid": "109.10",
      "ask": "109.60",
      "open": "113.70",
      "high": "113.80",
      "low": "108.70",
      "close": "109.20",
      "average": "110.4268",
      "volume": "277177",
      "turnover": "30601105.45",
      "trades": "1857"
    },
    {
      "date": "2025-10-02",
      "bid": "107.30",
      "ask": "107.50",
      "open": "109.30",
      "high": "110.50",
      "low": "105.60",
      "close": "107.20",
      "average": "107.9799",
      "volume": "218193",
      "turnover": "23577524.95",
      "trades": "1576"
    },
    {
      "date": "2025-10-03",
      "bid": "105.20",
      "ask": "105.60",
      "open": "107.30",
      "high": "108.80",
      "low": "104.70",
      "close": "105.70",
      "average": "105.9167",
      "volume": "282386",
      "turnover": "29909122.75",
      "trades": "1686"
    },
    {
      "date": "2025-10-06",
      "bid": "105.70",
      "ask": "106.00",
      "open": "105.20",
      "high": "107.00",
      "low": "103.30",
      "close": "105.30",
      "average": "105.0643",
      "volume": "244935",
      "turnover": "25755898.55",
      "trades": "1447"
    },
    {
      "date": "2025-10-07",
      "bid": "104.40",
      "ask": "104.70",
      "open": "105.30",
      "high": "106.50",
      "low": "104.30",
      "close": "104.40",
      "average": "105.1353",
      "volume": "125580",
      "turnover": "13203760.1",
      "trades": "944"
    },
    {
      "date": "2025-10-08",
      "bid": "104.70",
      "ask": "105.30",
      "open": "104.30",
      "high": "106.20",
      "low": "103.60",
      "close": "104.90",
      "average": "105.0276",
      "volume": "178483",
      "turnover": "18746338.14",
      "trades": "880"
    },
    {
      "date": "2025-10-09",
      "bid": "104.80",
      "ask": "105.30",
      "open": "104.90",
      "high": "105.00",
      "low": "103.00",
      "close": "104.60",
      "average": "103.8002",
      "volume": "173985",
      "turnover": "18059415.25",
      "trades": "749"
    },
    {
      "date": "2025-10-10",
      "bid": "105.50",
      "ask": "106.10",
      "open": "104.50",
      "high": "106.60",
      "low": "103.80",
      "close": "105.30",
      "average": "105.2533",
      "volume": "135774",
      "turnover": "14296387.75",
      "trades": "899"
    },
    {
      "date": "2025-10-13",
      "bid": "102.90",
      "ask": "103.40",
      "open": "105.30",
      "high": "106.40",
      "low": "102.80",
      "close": "103.40",
      "average": "103.9214",
      "volume": "138203",
      "turnover": "14363572.1",
      "trades": "828"
    },
    {
      "date": "2025-10-14",
      "bid": "101.90",
      "ask": "102.10",
      "open": "102.20",
      "high": "102.90",
      "low": "100.80",
      "close": "101.80",
      "average": "101.629",
      "volume": "174913",
      "turnover": "17777127.14",
      "trades": "1151"
    },
    {
      "date": "2025-10-15",
      "bid": "102.30",
      "ask": "102.50",
      "open": "102.70",
      "high": "104.50",
      "low": "101.90",
      "close": "102.30",
      "average": "102.7366",
      "volume": "143283",
      "turnover": "14722264.3",
      "trades": "933"
    },
    {
      "date": "2025-10-16",
      "bid": "101.20",
      "ask": "101.60",
      "open": "102.50",
      "high": "103.20",
      "low": "100.80",
      "close": "102.00",
      "average": "101.9683",
      "volume": "313055",
      "turnover": "31921292",
      "trades": "1425"
    },
    {
      "date": "2025-10-17",
      "bid": "99.90",
      "ask": "100.10",
      "open": "104.80",
      "high": "107.00",
      "low": "98.40",
      "close": "100.30",
      "average": "101.4488",
      "volume": "320954",
      "turnover": "32562171.4",
      "trades": "2316"
    },
    {
      "date": "2025-10-20",
      "bid": "102.30",
      "ask": "102.60",
      "open": "101.70",
      "high": "104.60",
      "low": "101.10",
      "close": "102.70",
      "average": "102.7128",
      "volume": "806562",
      "turnover": "82844203.75",
      "trades": "1327"
    },
    {
      "date": "2025-10-21",
      "bid": "102.80",
      "ask": "103.10",
      "open": "102.20",
      "high": "103.30",
      "low": "101.00",
      "close": "103.10",
      "average": "102.4873",
      "volume": "687132",
      "turnover": "70352824.65",
      "trades": "1006"
    },
    {
      "date": "2025-10-22",
      "bid": "104.90",
      "ask": "105.10",
      "open": "102.80",
      "high": "106.90",
      "low": "102.20",
      "close": "105.50",
      "average": "105.4578",
      "volume": "266587",
      "turnover": "28110782.65",
      "trades": "1773"
    },
    {
      "date": "2025-10-23",
      "bid": "106.50",
      "ask": "106.90",
      "open": "105.90",
      "high": "108.90",
      "low": "100.20",
      "close": "107.50",
      "average": "106.6359",
      "volume": "882365",
      "turnover": "94041480.3",
      "trades": "2979"
    },
    {
      "date": "2025-10-24",
      "bid": "107.40",
      "ask": "107.50",
      "open": "108.00",
      "high": "108.90",
      "low": "103.80",
      "close": "107.70",
      "average": "106.6672",
      "volume": "354600",
      "turnover": "37808680.9",
      "trades": "1846"
    },
    {
      "date": "2025-10-27",
      "bid": "106.40",
      "ask": "106.60",
      "open": "107.00",
      "high": "107.40",
      "low": "105.40",
      "close": "106.60",
      "average": "106.6107",
      "volume": "162127",
      "turnover": "17283747.75",
      "trades": "1254"
    },
    {
      "date": "2025-10-28",
      "bid": "102.10",
      "ask": "102.20",
      "open": "106.40",
      "high": "106.90",
      "low": "102.00",
      "close": "102.20",
      "average": "103.5319",
      "volume": "193278",
      "turnover": "20012534.75",
      "trades": "1138"
    },
    {
      "date": "2025-10-29",
      "bid": "100.40",
      "ask": "100.70",
      "open": "102.20",
      "high": "103.60",
      "low": "100.40",
      "close": "100.80",
      "average": "101.2774",
      "volume": "147751",
      "turnover": "14970270.25",
      "trades": "883"
    },
    {
      "date": "2025-10-30",
      "bid": "100.20",
      "ask": "100.30",
      "open": "100.80",
      "high": "101.60",
      "low": "99.20",
      "close": "100.50",
      "average": "100.4247",
      "volume": "255806",
      "turnover": "25692976.33",
      "trades": "1359"
    },
    {
      "date": "2025-10-31",
      "bid": "98.40",
      "ask": "98.75",
      "open": "100.20",
      "high": "100.40",
      "low": "98.10",
      "close": "98.10",
      "average": "98.7057",
      "volume": "115619",
      "turnover": "11413921.91",
      "trades": "775"
    },
    {
      "date": "2025-11-03",
      "bid": "96.55",
      "ask": "96.65",
      "open": "97.50",
      "high": "98.10",
      "low": "96.35",
      "close": "96.45",
      "average": "96.6017",
      "volume": "838856",
      "turnover": "81036358.64",
      "trades": "1910"
    },
    {
      "date": "2025-11-04",
      "bid": "94.10",
      "ask": "94.30",
      "open": "96.00",
      "high": "96.00",
      "low": "93.80",
      "close": "94.60",
      "average": "94.7655",
      "volume": "366826",
      "turnover": "34762662.35",
      "trades": "1318"
    },
    {
      "date": "2025-11-05",
      "bid": "92.40",
      "ask": "93.00",
      "open": "94.10",
      "high": "94.60",
      "low": "91.95",
      "close": "92.55",
      "average": "92.8116",
      "volume": "355091",
      "turnover": "32944124.53",
      "trades": "1640"
    },
    {
      "date": "2025-11-06",
      "bid": "93.25",
      "ask": "93.40",
      "open": "92.40",
      "high": "95.35",
      "low": "91.15",
      "close": "93.40",
      "average": "93.4191",
      "volume": "364759",
      "turnover": "34073935.47",
      "trades": "1898"
    },
    {
      "date": "2025-11-07",
      "bid": "93.45",
      "ask": "93.70",
      "open": "93.25",
      "high": "94.45",
      "low": "92.00",
      "close": "93.60",
      "average": "93.3933",
      "volume": "189709",
      "turnover": "17716662.93",
      "trades": "1111"
    },
    {
      "date": "2025-11-10",
      "bid": "92.60",
      "ask": "92.95",
      "open": "94.55",
      "high": "96.35",
      "low": "92.80",
      "close": "92.80",
      "average": "93.9565",
      "volume": "162051",
      "turnover": "15235238.68",
      "trades": "957"
    },
    {
      "date": "2025-11-11",
      "bid": "93.75",
      "ask": "94.20",
      "open": "92.80",
      "high": "94.70",
      "low": "92.80",
      "close": "94.05",
      "average": "94.027",
      "volume": "196377",
      "turnover": "18464786.54",
      "trades": "969"
    },
    {
      "date": "2025-11-12",
      "bid": "92.65",
      "ask": "93.00",
      "open": "93.75",
      "high": "94.50",
      "low": "92.25",
      "close": "93.05",
      "average": "93.1402",
      "volume": "160485",
      "turnover": "14942554.46",
      "trades": "781"
    },
    {
      "date": "2025-11-13",
      "bid": "93.90",
      "ask": "94.00",
      "open": "93.00",
      "high": "94.65",
      "low": "92.75",
      "close": "93.85",
      "average": "93.973",
      "volume": "173318",
      "turnover": "16285936.01",
      "trades": "1045"
    },
    {
      "date": "2025-11-14",
      "bid": "91.50",
      "ask": "91.90",
      "open": "93.00",
      "high": "93.05",
      "low": "90.10",
      "close": "92.15",
      "average": "91.7601",
      "volume": "204185",
      "turnover": "18730990.37",
      "trades": "987"
    },
    {
      "date": "2025-11-17",
      "bid": "90.10",
      "ask": "90.40",
      "open": "91.50",
      "high": "92.20",
      "low": "89.60",
      "close": "90.45",
      "average": "90.8735",
      "volume": "192324",
      "turnover": "17477335.63",
      "trades": "1015"
    },
    {
      "date": "2025-11-18",
      "bid": "88.90",
      "ask": "89.20",
      "open": "90.00",
      "high": "91.50",
      "low": "88.50",
      "close": "89.15",
      "average": "89.5038",
      "volume": "136176",
      "turnover": "12192962.82",
      "trades": "842"
    },
    {
      "date": "2025-11-19",
      "bid": "88.50",
      "ask": "88.70",
      "open": "88.95",
      "high": "90.75",
      "low": "88.30",
      "close": "88.90",
      "average": "89.182",
      "volume": "177621",
      "turnover": "15840856.6",
      "trades": "787"
    },
    {
      "date": "2025-11-20",
      "bid": "89.75",
      "ask": "89.95",
      "open": "89.70",
      "high": "92.75",
      "low": "89.60",
      "close": "90.15",
      "average": "90.9948",
      "volume": "227870",
      "turnover": "20734379.32",
      "trades": "1311"
    },
    {
      "date": "2025-11-21",
      "bid": "88.25",
      "ask": "89.45",
      "open": "88.70",
      "high": "89.30",
      "low": "86.85",
      "close": "88.70",
      "average": "88.3104",
      "volume": "193775",
      "turnover": "17112513.76",
      "trades": "1134"
    },
    {
      "date": "2025-11-24",
      "bid": "90.80",
      "ask": "91.35",
      "open": "88.65",
      "high": "91.80",
      "low": "87.40",
      "close": "91.80",
      "average": "91.1937",
      "volume": "620292",
      "turnover": "56547087.72",
      "trades": "1194"
    },
    {
      "date": "2025-11-25",
      "bid": "93.45",
      "ask": "93.70",
      "open": "91.10",
      "high": "93.65",
      "low": "90.45",
      "close": "93.50",
      "average": "92.9891",
      "volume": "220864",
      "turnover": "20540842.92",
      "trades": "1170"
    },
    {
      "date": "2025-11-26",
      "bid": "92.85",
      "ask": "93.00",
      "open": "93.85",
      "high": "95.35",
      "low": "90.75",
      "close": "92.95",
      "average": "92.8642",
      "volume": "168399",
      "turnover": "15632443.72",
      "trades": "1174"
    },
    {
      "date": "2025-11-27",
      "bid": "96.40",
      "ask": "96.70",
      "open": "93.00",
      "high": "97.15",
      "low": "93.00",
      "close": "97.00",
      "average": "96.2682",
      "volume": "253974",
      "turnover": "24453465.32",
      "trades": "1014"
    },
    {
      "date": "2025-11-28",
      "bid": "98.20",
      "ask": "98.65",
      "open": "96.90",
      "high": "98.80",
      "low": "95.75",
      "close": "98.60",
      "average": "98.3151",
      "volume": "582454",
      "turnover": "57258695.98",
      "trades": "1956"
    },
    {
      "date": "2025-12-01",
      "bid": "94.90",
      "ask": "95.10",
      "open": "98.25",
      "high": "98.30",
      "low": "92.70",
      "close": "95.10",
      "average": "95.9062",
      "volume": "335079",
      "turnover": "32147482.15",
      "trades": "1543"
    },
    {
      "date": "2025-12-02",
      "bid": "97.40",
      "ask": "97.60",
      "open": "95.10",
      "high": "98.20",
      "low": "94.20",
      "close": "97.50",
      "average": "96.9899",
      "volume": "232669",
      "turnover": "22548284.11",
      "trades": "1050"
    },
    {
      "date": "2025-12-03",
      "bid": "97.80",
      "ask": "97.90",
      "open": "97.50",
      "high": "98.95",
      "low": "97.40",
      "close": "98.50",
      "average": "98.5142",
      "volume": "490315",
      "turnover": "48302225.57",
      "trades": "1366"
    },
    {
      "date": "2025-12-04",
      "bid": "96.80",
      "ask": "97.20",
      "open": "98.55",
      "high": "98.55",
      "low": "93.40",
      "close": "97.50",
      "average": "96.4615",
      "volume": "252006",
      "turnover": "24305789.76",
      "trades": "1284"
    },
    {
      "date": "2025-12-05",
      "bid": "98.00",
      "ask": "98.70",
      "open": "96.50",
      "high": "98.95",
      "low": "96.50",
      "close": "98.65",
      "average": "98.376",
      "volume": "188823",
      "turnover": "18569648.95",
      "trades": "783"
    },
    {
      "date": "2025-12-08",
      "bid": "98.55",
      "ask": "98.70",
      "open": "98.30",
      "high": "99.55",
      "low": "98.00",
      "close": "98.70",
      "average": "98.6697",
      "volume": "119894",
      "turnover": "11827791.55",
      "trades": "667"
    },
    {
      "date": "2025-12-09",
      "bid": "101.20",
      "ask": "101.30",
      "open": "98.55",
      "high": "101.40",
      "low": "98.50",
      "close": "101.40",
      "average": "100.9464",
      "volume": "395464",
      "turnover": "39908371.36",
      "trades": "1325"
    },
    {
      "date": "2025-12-10",
      "bid": "97.50",
      "ask": "97.80",
      "open": "101.20",
      "high": "102.00",
      "low": "95.40",
      "close": "98.25",
      "average": "98.1044",
      "volume": "303003",
      "turnover": "29737949.6",
      "trades": "1419"
    },
    {
      "date": "2025-12-11",
      "bid": "99.40",
      "ask": "99.50",
      "open": "97.00",
      "high": "100.10",
      "low": "97.00",
      "close": "99.25",
      "average": "99.3653",
      "volume": "493200",
      "turnover": "49002628.33",
      "trades": "789"
    },
    {
      "date": "2025-12-12",
      "bid": "93.85",
      "ask": "94.05",
      "open": "99.45",
      "high": "99.45",
      "low": "93.65",
      "close": "94.10",
      "average": "95.0296",
      "volume": "199096",
      "turnover": "18923493.57",
      "trades": "814"
    },
    {
      "date": "2025-12-15",
      "bid": "92.80",
      "ask": "93.40",
      "open": "94.25",
      "high": "95.40",
      "low": "92.00",
      "close": "93.25",
      "average": "93.179",
      "volume": "236495",
      "turnover": "22036426.42",
      "trades": "758"
    },
    {
      "date": "2025-12-16",
      "bid": "93.75",
      "ask": "93.95",
      "open": "92.80",
      "high": "94.20",
      "low": "92.80",
      "close": "94.00",
      "average": "93.8676",
      "volume": "143779",
      "turnover": "13494122.94",
      "trades": "737"
    },
    {
      "date": "2025-12-17",
      "bid": "95.00",
      "ask": "95.50",
      "open": "93.70",
      "high": "96.45",
      "low": "93.30",
      "close": "95.60",
      "average": "95.3901",
      "volume": "307004",
      "turnover": "29282514.21",
      "trades": "1290"
    },
    {
      "date": "2025-12-18",
      "bid": "98.85",
      "ask": "99.55",
      "open": "97.50",
      "high": "103.30",
      "low": "97.50",
      "close": "98.85",
      "average": "100.5078",
      "volume": "806590",
      "turnover": "81068696.31",
      "trades": "2488"
    },
    {
      "date": "2025-12-19",
      "bid": "101.80",
      "ask": "102.10",
      "open": "98.75",
      "high": "102.20",
      "low": "98.10",
      "close": "101.80",
      "average": "101.3476",
      "volume": "301490",
      "turnover": "30559110.45",
      "trades": "1199"
    },
    {
      "date": "2025-12-22",
      "bid": "102.10",
      "ask": "102.30",
      "open": "102.30",
      "high": "103.20",
      "low": "101.40",
      "close": "102.20",
      "average": "102.2787",
      "volume": "238873",
      "turnover": "24430188.75",
      "trades": "1133"
    },
    {
      "date": "2025-12-23",
      "bid": "103.50",
      "ask": "103.90",
      "open": "102.50",
      "high": "105.50",
      "low": "102.40",
      "close": "103.70",
      "average": "103.7841",
      "volume": "274287",
      "turnover": "28470997.4",
      "trades": "1647"
    },
    {
      "date": "2025-12-29",
      "bid": "102.70",
      "ask": "103.30",
      "open": "103.90",
      "high": "104.30",
      "low": "101.20",
      "close": "102.70",
      "average": "102.5973",
      "volume": "218471",
      "turnover": "22414541.5",
      "trades": "1458"
    },
    {
      "date": "2025-12-30",
      "bid": "102.30",
      "ask": "102.40",
      "open": "102.80",
      "high": "103.00",
      "low": "100.90",
      "close": "102.00",
      "average": "101.9203",
      "volume": "209045",
      "turnover": "21305870.2",
      "trades": "1141"
    },
    {
      "date": "2026-01-02",
      "bid": "99.00",
      "ask": "99.25",
      "open": "102.30",
      "high": "102.90",
      "low": "98.55",
      "close": "98.55",
      "average": "99.7112",
      "volume": "135637",
      "turnover": "13527549.78",
      "trades": "814"
    },
    {
      "date": "2026-01-05",
      "bid": "97.15",
      "ask": "97.60",
      "open": "98.55",
      "high": "98.85",
      "low": "96.55",
      "close": "98.05",
      "average": "97.6703",
      "volume": "134900",
      "turnover": "13177098.31",
      "trades": "747"
    },
    {
      "date": "2026-01-07",
      "bid": "103.60",
      "ask": "104.00",
      "open": "98.90",
      "high": "104.00",
      "low": "97.20",
      "close": "103.70",
      "average": "101.7447",
      "volume": "306332",
      "turnover": "31081673.25",
      "trades": "1241"
    },
    {
      "date": "2026-01-08",
      "bid": "100.60",
      "ask": "101.20",
      "open": "104.00",
      "high": "104.60",
      "low": "100.70",
      "close": "101.20",
      "average": "101.5939",
      "volume": "149548",
      "turnover": "15193247.4",
      "trades": "932"
    },
    {
      "date": "2026-01-09",
      "bid": "102.90",
      "ask": "103.40",
      "open": "101.10",
      "high": "103.50",
      "low": "100.80",
      "close": "102.70",
      "average": "102.2887",
      "volume": "140906",
      "turnover": "14413123.25",
      "trades": "839"
    },
    {
      "date": "2026-01-12",
      "bid": "101.70",
      "ask": "102.10",
      "open": "103.00",
      "high": "103.40",
      "low": "99.65",
      "close": "102.00",
      "average": "101.9329",
      "volume": "149304",
      "turnover": "15122585.84",
      "trades": "830"
    },
    {
      "date": "2026-01-13",
      "bid": "101.00",
      "ask": "101.20",
      "open": "102.00",
      "high": "102.90",
      "low": "100.70",
      "close": "101.10",
      "average": "101.2821",
      "volume": "146445",
      "turnover": "14833080.1",
      "trades": "682"
    },
    {
      "date": "2026-01-14",
      "bid": "101.50",
      "ask": "102.20",
      "open": "101.20",
      "high": "102.20",
      "low": "100.00",
      "close": "102.20",
      "average": "101.5911",
      "volume": "245981",
      "turnover": "24977786.5",
      "trades": "792"
    },
    {
      "date": "2026-01-15",
      "bid": "102.60",
      "ask": "103.20",
      "open": "102.20",
      "high": "103.80",
      "low": "101.90",
      "close": "103.10",
      "average": "102.7323",
      "volume": "125710",
      "turnover": "12914361.3",
      "trades": "806"
    },
    {
      "date": "2026-01-16",
      "bid": "105.00",
      "ask": "105.30",
      "open": "103.10",
      "high": "105.40",
      "low": "102.50",
      "close": "104.80",
      "average": "104.0889",
      "volume": "289322",
      "turnover": "30115480.25",
      "trades": "1292"
    },
    {
      "date": "2026-01-19",
      "bid": "99.60",
      "ask": "100.10",
      "open": "101.70",
      "high": "103.50",
      "low": "99.30",
      "close": "100.00",
      "average": "99.9267",
      "volume": "1157630",
      "turnover": "116333753.62",
      "trades": "982"
    },
    {
      "date": "2026-01-20",
      "bid": "100.90",
      "ask": "101.00",
      "open": "99.60",
      "high": "101.20",
      "low": "97.95",
      "close": "101.10",
      "average": "99.4315",
      "volume": "363066",
      "turnover": "36101355.83",
      "trades": "1205"
    },
    {
      "date": "2026-01-21",
      "bid": "95.60",
      "ask": "95.95",
      "open": "101.00",
      "high": "101.00",
      "low": "93.35",
      "close": "95.65",
      "average": "95.7713",
      "volume": "393843",
      "turnover": "37698475.29",
      "trades": "2331"
    },
    {
      "date": "2026-01-22",
      "bid": "96.50",
      "ask": "96.55",
      "open": "96.70",
      "high": "97.55",
      "low": "95.80",
      "close": "96.45",
      "average": "96.7221",
      "volume": "454712",
      "turnover": "43978225.34",
      "trades": "1445"
    },
    {
      "date": "2026-01-23",
      "bid": "96.85",
      "ask": "97.10",
      "open": "96.55",
      "high": "99.85",
      "low": "96.00",
      "close": "96.60",
      "average": "97.2881",
      "volume": "424339",
      "turnover": "41284967.49",
      "trades": "1609"
    },
    {
      "date": "2026-01-26",
      "bid": "94.15",
      "ask": "94.45",
      "open": "96.60",
      "high": "96.60",
      "low": "89.80",
      "close": "94.35",
      "average": "92.3637",
      "volume": "775665",
      "turnover": "71050957.09",
      "trades": "3065"
    },
    {
      "date": "2026-01-27",
      "bid": "93.75",
      "ask": "94.00",
      "open": "94.35",
      "high": "95.00",
      "low": "93.00",
      "close": "93.30",
      "average": "93.7502",
      "volume": "280734",
      "turnover": "26318742.95",
      "trades": "1483"
    },
    {
      "date": "2026-01-28",
      "bid": "91.75",
      "ask": "91.80",
      "open": "93.30",
      "high": "93.55",
      "low": "91.25",
      "close": "91.55",
      "average": "92.041",
      "volume": "250940",
      "turnover": "23099426.26",
      "trades": "1247"
    },
    {
      "date": "2026-01-29",
      "bid": "90.00",
      "ask": "90.15",
      "open": "91.40",
      "high": "91.40",
      "low": "88.65",
      "close": "90.15",
      "average": "89.9742",
      "volume": "212520",
      "turnover": "19121225.14",
      "trades": "1392"
    },
    {
      "date": "2026-01-30",
      "bid": "87.65",
      "ask": "88.05",
      "open": "90.00",
      "high": "90.15",
      "low": "87.50",
      "close": "87.50",
      "average": "88.0001",
      "volume": "381968",
      "turnover": "33615834.52",
      "trades": "1158"
    },
    {
      "date": "2026-02-02",
      "bid": "89.35",
      "ask": "89.55",
      "open": "87.40",
      "high": "89.85",
      "low": "86.10",
      "close": "89.25",
      "average": "88.48",
      "volume": "218478",
      "turnover": "19330253.32",
      "trades": "1084"
    },
    {
      "date": "2026-02-03",
      "bid": "86.35",
      "ask": "86.65",
      "open": "89.45",
      "high": "89.80",
      "low": "85.80",
      "close": "86.45",
      "average": "87.1765",
      "volume": "198406",
      "turnover": "17296267.98",
      "trades": "1011"
    },
    {
      "date": "2026-02-04",
      "bid": "85.15",
      "ask": "85.50",
      "open": "86.75",
      "high": "86.75",
      "low": "84.10",
      "close": "86.20",
      "average": "85.7381",
      "volume": "339159",
      "turnover": "29078578.6",
      "trades": "1517"
    },
    {
      "date": "2026-02-05",
      "bid": "96.95",
      "ask": "97.40",
      "open": "93.00",
      "high": "98.85",
      "low": "91.75",
      "close": "97.10",
      "average": "95.6628",
      "volume": "687775",
      "turnover": "65788781.01",
      "trades": "3059"
    },
    {
      "date": "2026-02-06",
      "bid": "92.00",
      "ask": "92.25",
      "open": "97.40",
      "high": "98.80",
      "low": "90.20",
      "close": "92.25",
      "average": "93.7001",
      "volume": "760387",
      "turnover": "71471035.33",
      "trades": "2632"
    },
    {
      "date": "2026-02-09",
      "bid": "86.25",
      "ask": "86.55",
      "open": "92.20",
      "high": "93.00",
      "low": "86.25",
      "close": "86.55",
      "average": "87.686",
      "volume": "392124",
      "turnover": "34391510.11",
      "trades": "2289"
    },
    {
      "date": "2026-02-10",
      "bid": "82.20",
      "ask": "82.45",
      "open": "86.50",
      "high": "86.50",
      "low": "81.75",
      "close": "82.25",
      "average": "83.3602",
      "volume": "425662",
      "turnover": "35486174.58",
      "trades": "2098"
    },
    {
      "date": "2026-02-11",
      "bid": "79.05",
      "ask": "79.15",
      "open": "82.05",
      "high": "82.05",
      "low": "78.25",
      "close": "78.85",
      "average": "79.8804",
      "volume": "623514",
      "turnover": "49814461.79",
      "trades": "2456"
    },
    {
      "date": "2026-02-12",
      "bid": "77.65",
      "ask": "77.75",
      "open": "78.85",
      "high": "79.50",
      "low": "76.60",
      "close": "77.70",
      "average": "78.0017",
      "volume": "553455",
      "turnover": "43178051.3",
      "trades": "1972"
    },
    {
      "date": "2026-02-13",
      "bid": "79.45",
      "ask": "79.65",
      "open": "77.80",
      "high": "80.50",
      "low": "76.05",
      "close": "79.25",
      "average": "78.5142",
      "volume": "715158",
      "turnover": "56096831.71",
      "trades": "2303"
    },
    {
      "date": "2026-02-16",
      "bid": "78.50",
      "ask": "78.70",
      "open": "79.55",
      "high": "80.35",
      "low": "78.40",
      "close": "78.55",
      "average": "79.1477",
      "volume": "448767",
      "turnover": "35520525.84",
      "trades": "1709"
    },
    {
      "date": "2026-02-17",
      "bid": "79.50",
      "ask": "80.10",
      "open": "78.55",
      "high": "80.60",
      "low": "77.25",
      "close": "80.60",
      "average": "79.5832",
      "volume": "319002",
      "turnover": "25386538.77",
      "trades": "1075"
    },
    {
      "date": "2026-02-18",
      "bid": "82.70",
      "ask": "83.10",
      "open": "82.00",
      "high": "83.50",
      "low": "79.95",
      "close": "83.25",
      "average": "82.4305",
      "volume": "289680",
      "turnover": "23877335.7",
      "trades": "1302"
    },
    {
      "date": "2026-02-19",
      "bid": "83.75",
      "ask": "83.90",
      "open": "83.75",
      "high": "85.45",
      "low": "83.00",
      "close": "83.70",
      "average": "83.8546",
      "volume": "242275",
      "turnover": "20315984.86",
      "trades": "1550"
    },
    {
      "date": "2026-02-20",
      "bid": "83.10",
      "ask": "83.75",
      "open": "84.00",
      "high": "84.00",
      "low": "82.30",
      "close": "83.15",
      "average": "83.0616",
      "volume": "246949",
      "turnover": "20510578.94",
      "trades": "1159"
    },
    {
      "date": "2026-02-23",
      "bid": "79.85",
      "ask": "80.10",
      "open": "82.70",
      "high": "83.10",
      "low": "79.65",
      "close": "80.10",
      "average": "81.189",
      "volume": "233803",
      "turnover": "18980258.38",
      "trades": "1099"
    },
    {
      "date": "2026-02-24",
      "bid": "80.85",
      "ask": "81.00",
      "open": "80.10",
      "high": "81.80",
      "low": "79.05",
      "close": "81.00",
      "average": "80.7195",
      "volume": "189939",
      "turnover": "15331986.84",
      "trades": "804"
    },
    {
      "date": "2026-02-25",
      "bid": "80.60",
      "ask": "80.70",
      "open": "80.85",
      "high": "81.70",
      "low": "78.75",
      "close": "80.35",
      "average": "80.5396",
      "volume": "321914",
      "turnover": "25930849.4",
      "trades": "1511"
    },
    {
      "date": "2026-02-26",
      "bid": "81.00",
      "ask": "81.50",
      "open": "80.60",
      "high": "82.00",
      "low": "78.10",
      "close": "81.70",
      "average": "80.6983",
      "volume": "391524",
      "turnover": "31522603.33",
      "trades": "1515"
    },
    {
      "date": "2026-02-27",
      "bid": "84.30",
      "ask": "84.55",
      "open": "81.80",
      "high": "84.50",
      "low": "81.35",
      "close": "84.00",
      "average": "83.7188",
      "volume": "612034",
      "turnover": "51236659.96",
      "trades": "1641"
    },
    {
      "date": "2026-03-02",
      "bid": "81.60",
      "ask": "81.85",
      "open": "80.00",
      "high": "82.00",
      "low": "79.40",
      "close": "81.40",
      "average": "80.9211",
      "volume": "440444",
      "turnover": "35714595.58",
      "trades": "1805"
    },
    {
      "date": "2026-03-03",
      "bid": "79.50",
      "ask": "79.95",
      "open": "81.25",
      "high": "81.25",
      "low": "78.55",
      "close": "79.35",
      "average": "79.4265",
      "volume": "258352",
      "turnover": "20519705.02",
      "trades": "1380"
    },
    {
      "date": "2026-03-04",
      "bid": "82.55",
      "ask": "83.20",
      "open": "79.45",
      "high": "83.50",
      "low": "79.45",
      "close": "82.50",
      "average": "81.9638",
      "volume": "304656",
      "turnover": "24969597.72",
      "trades": "960"
    },
    {
      "date": "2026-03-05",
      "bid": "80.95",
      "ask": "81.15",
      "open": "82.50",
      "high": "82.85",
      "low": "80.55",
      "close": "81.20",
      "average": "81.5037",
      "volume": "193233",
      "turnover": "15749997.66",
      "trades": "1052"
    },
    {
      "date": "2026-03-06",
      "bid": "83.75",
      "ask": "83.90",
      "open": "82.25",
      "high": "85.60",
      "low": "81.55",
      "close": "83.65",
      "average": "83.7195",
      "volume": "283613",
      "turnover": "23741554.91",
      "trades": "1235"
    },
    {
      "date": "2026-03-09",
      "bid": "80.10",
      "ask": "80.25",
      "open": "81.30",
      "high": "82.70",
      "low": "79.55",
      "close": "79.80",
      "average": "81.2109",
      "volume": "684981",
      "turnover": "55578952.84",
      "trades": "1994"
    },
    {
      "date": "2026-03-10",
      "bid": "80.45",
      "ask": "80.60",
      "open": "82.00",
      "high": "82.00",
      "low": "78.60",
      "close": "80.65",
      "average": "80.0503",
      "volume": "586330",
      "turnover": "46935900.05",
      "trades": "1914"
    },
    {
      "date": "2026-03-11",
      "bid": "79.75",
      "ask": "80.00",
      "open": "80.65",
      "high": "82.60",
      "low": "79.00",
      "close": "79.70",
      "average": "80.2783",
      "volume": "253056",
      "turnover": "20325767.88",
      "trades": "1289"
    },
    {
      "date": "2026-03-12",
      "bid": "83.40",
      "ask": "83.55",
      "open": "80.00",
      "high": "83.75",
      "low": "79.25",
      "close": "83.50",
      "average": "82.1464",
      "volume": "592048",
      "turnover": "48644034.11",
      "trades": "1158"
    },
    {
      "date": "2026-03-13",
      "bid": "86.20",
      "ask": "86.45",
      "open": "83.00",
      "high": "88.20",
      "low": "82.80",
      "close": "86.00",
      "average": "85.9464",
      "volume": "621797",
      "turnover": "53462115.03",
      "trades": "1777"
    },
    {
      "date": "2026-03-16",
      "bid": "86.55",
      "ask": "86.80",
      "open": "86.20",
      "high": "88.85",
      "low": "84.85",
      "close": "86.10",
      "average": "86.4471",
      "volume": "295550",
      "turnover": "25541468.47",
      "trades": "1410"
    },
    {
      "date": "2026-03-17",
      "bid": "87.35",
      "ask": "87.60",
      "open": "86.25",
      "high": "88.00",
      "low": "85.65",
      "close": "87.10",
      "average": "86.8592",
      "volume": "411544",
      "turnover": "35799983.13",
      "trades": "720"
    },
    {
      "date": "2026-03-18",
      "bid": "86.50",
      "ask": "86.95",
      "open": "88.00",
      "high": "88.60",
      "low": "86.05",
      "close": "86.60",
      "average": "86.9353",
      "volume": "178241",
      "turnover": "15499439.28",
      "trades": "759"
    },
    {
      "date": "2026-03-19",
      "bid": "84.10",
      "ask": "84.35",
      "open": "85.80",
      "high": "85.80",
      "low": "83.50",
      "close": "83.50",
      "average": "84.8869",
      "volume": "495692",
      "turnover": "42073434.86",
      "trades": "1131"
    },
    {
      "date": "2026-03-20",
      "bid": "80.00",
      "ask": "80.15",
      "open": "84.00",
      "high": "84.05",
      "low": "79.70",
      "close": "79.70",
      "average": "81.3468",
      "volume": "463092",
      "turnover": "37670047.4",
      "trades": "1661"
    },
    {
      "date": "2026-03-23",
      "bid": "80.50",
      "ask": "80.80",
      "open": "77.00",
      "high": "82.50",
      "low": "76.25",
      "close": "80.20",
      "average": "79.8269",
      "volume": "267828",
      "turnover": "21379023.84",
      "trades": "1389"
    },
    {
      "date": "2026-03-24",
      "bid": "80.45",
      "ask": "80.70",
      "open": "80.90",
      "high": "82.25",
      "low": "78.60",
      "close": "80.80",
      "average": "80.64",
      "volume": "207846",
      "turnover": "16763404.78",
      "trades": "956"
    },
    {
      "date": "2026-03-25",
      "bid": "82.30",
      "ask": "82.95",
      "open": "81.40",
      "high": "83.05",
      "low": "81.30",
      "close": "82.30",
      "average": "82.1589",
      "volume": "290401",
      "turnover": "23850603.38",
      "trades": "914"
    },
    {
      "date": "2026-03-26",
      "bid": "85.90",
      "ask": "86.50",
      "open": "82.70",
      "high": "87.25",
      "low": "82.50",
      "close": "85.95",
      "average": "85.4999",
      "volume": "151248",
      "turnover": "12932883.56",
      "trades": "861"
    },
    {
      "date": "2026-03-27",
      "bid": "82.10",
      "ask": "82.55",
      "open": "85.95",
      "high": "87.00",
      "low": "82.05",
      "close": "82.05",
      "average": "83.8925",
      "volume": "1171652",
      "turnover": "98299602.73",
      "trades": "963"
    },
    {
      "date": "2026-03-30",
      "bid": "83.95",
      "ask": "84.15",
      "open": "82.00",
      "high": "84.25",
      "low": "80.40",
      "close": "83.55",
      "average": "82.5232",
      "volume": "238572",
      "turnover": "19688085.64",
      "trades": "1081"
    },
    {
      "date": "2026-03-31",
      "bid": "87.05",
      "ask": "87.30",
      "open": "83.55",
      "high": "87.50",
      "low": "83.55",
      "close": "87.50",
      "average": "86.8049",
      "volume": "245462",
      "turnover": "21305956.55",
      "trades": "1166"
    },
    {
      "date": "2026-04-01",
      "bid": "91.30",
      "ask": "91.70",
      "open": "90.55",
      "high": "92.65",
      "low": "89.10",
      "close": "91.40",
      "average": "91.0054",
      "volume": "280042",
      "turnover": "25479288.89",
      "trades": "1962"
    },
    {
      "date": "2026-04-02",
      "bid": "85.80",
      "ask": "86.05",
      "open": "89.90",
      "high": "90.35",
      "low": "85.00",
      "close": "86.40",
      "average": "86.5332",
      "volume": "374826",
      "turnover": "32466051.79",
      "trades": "1758"
    },
    {
      "date": "2026-04-07",
      "bid": "88.70",
      "ask": "88.95",
      "open": "87.45",
      "high": "92.25",
      "low": "87.35",
      "close": "88.55",
      "average": "89.9741",
      "volume": "497632",
      "turnover": "44797868.05",
      "trades": "2004"
    },
    {
      "date": "2026-04-08",
      "bid": "89.55",
      "ask": "89.70",
      "open": "92.80",
      "high": "93.75",
      "low": "88.95",
      "close": "89.65",
      "average": "90.0852",
      "volume": "385287",
      "turnover": "34790118.32",
      "trades": "1221"
    },
    {
      "date": "2026-04-09",
      "bid": "87.40",
      "ask": "87.45",
      "open": "89.55",
      "high": "89.55",
      "low": "86.60",
      "close": "87.80",
      "average": "87.5793",
      "volume": "543189",
      "turnover": "47573311.24",
      "trades": "916"
    },
    {
      "date": "2026-04-10",
      "bid": "86.90",
      "ask": "87.20",
      "open": "88.00",
      "high": "89.40",
      "low": "86.60",
      "close": "86.85",
      "average": "87.4838",
      "volume": "262134",
      "turnover": "22939878.31",
      "trades": "1325"
    },
    {
      "date": "2026-04-13",
      "bid": "87.60",
      "ask": "88.20",
      "open": "87.00",
      "high": "88.65",
      "low": "85.00",
      "close": "88.30",
      "average": "87.145",
      "volume": "294354",
      "turnover": "25651233.86",
      "trades": "1176"
    },
    {
      "date": "2026-04-14",
      "bid": "88.50",
      "ask": "89.30",
      "open": "88.25",
      "high": "90.80",
      "low": "88.00",
      "close": "88.35",
      "average": "89.5284",
      "volume": "717776",
      "turnover": "64291688.81",
      "trades": "1386"
    },
    {
      "date": "2026-04-15",
      "bid": "90.20",
      "ask": "90.75",
      "open": "89.30",
      "high": "91.15",
      "low": "89.00",
      "close": "90.50",
      "average": "90.1784",
      "volume": "248027",
      "turnover": "22363380.08",
      "trades": "1178"
    },
    {
      "date": "2026-04-16",
      "bid": "93.10",
      "ask": "93.25",
      "open": "91.00",
      "high": "94.05",
      "low": "90.50",
      "close": "93.45",
      "average": "92.4823",
      "volume": "267369",
      "turnover": "24727221.73",
      "trades": "1513"
    },
    {
      "date": "2026-04-17",
      "bid": "98.75",
      "ask": "99.00",
      "open": "93.45",
      "high": "99.50",
      "low": "93.45",
      "close": "99.40",
      "average": "97.8306",
      "volume": "597492",
      "turnover": "58465484.36",
      "trades": "1728"
    },
    {
      "date": "2026-04-20",
      "bid": "97.35",
      "ask": "97.50",
      "open": "99.50",
      "high": "99.85",
      "low": "97.25",
      "close": "97.55",
      "average": "98.3003",
      "volume": "396920",
      "turnover": "39014375.34",
      "trades": "1438"
    },
    {
      "date": "2026-04-21",
      "bid": "94.65",
      "ask": "94.90",
      "open": "97.60",
      "high": "98.20",
      "low": "94.15",
      "close": "94.30",
      "average": "96.2554",
      "volume": "361370",
      "turnover": "34782985.24",
      "trades": "1365"
    },
    {
      "date": "2026-04-22",
      "bid": "93.65",
      "ask": "93.85",
      "open": "94.50",
      "high": "95.90",
      "low": "92.90",
      "close": "93.30",
      "average": "93.8223",
      "volume": "156893",
      "turnover": "14722439.39",
      "trades": "1081"
    },
    {
      "date": "2026-04-23",
      "bid": "92.55",
      "ask": "93.00",
      "open": "93.85",
      "high": "94.10",
      "low": "91.65",
      "close": "93.00",
      "average": "92.7683",
      "volume": "388343",
      "turnover": "36023581.97",
      "trades": "1851"
    },
    {
      "date": "2026-04-24",
      "bid": "91.30",
      "ask": "92.15",
      "open": "87.40",
      "high": "94.90",
      "low": "82.70",
      "close": "91.70",
      "average": "90.2512",
      "volume": "1056886",
      "turnover": "95361079.69",
      "trades": "3587"
    },
    {
      "date": "2026-04-27",
      "bid": "85.80",
      "ask": "85.95",
      "open": "91.25",
      "high": "91.30",
      "low": "85.40",
      "close": "86.05",
      "average": "86.7223",
      "volume": "1077500",
      "turnover": "93505294.64",
      "trades": "3696"
    },
    {
      "date": "2026-04-28",
      "bid": "84.75",
      "ask": "84.95",
      "open": "86.05",
      "high": "88.10",
      "low": "84.70",
      "close": "85.20",
      "average": "85.7741",
      "volume": "479725",
      "turnover": "41162854.25",
      "trades": "1966"
    },
    {
      "date": "2026-04-29",
      "bid": "82.55",
      "ask": "83.00",
      "open": "86.00",
      "high": "86.00",
      "low": "82.05",
      "close": "82.30",
      "average": "83.357",
      "volume": "578504",
      "turnover": "48452721.91",
      "trades": "1421"
    },
    {
      "date": "2026-04-30",
      "bid": "81.65",
      "ask": "81.90",
      "open": "81.00",
      "high": "82.55",
      "low": "80.15",
      "close": "81.95",
      "average": "81.6116",
      "volume": "265851",
      "turnover": "21692365.43",
      "trades": "1003"
    },
    {
      "date": "2026-05-04",
      "bid": "82.55",
      "ask": "82.70",
      "open": "83.00",
      "high": "83.90",
      "low": "80.50",
      "close": "83.00",
      "average": "82.6178",
      "volume": "405689",
      "turnover": "33514701.08",
      "trades": "1524"
    },
    {
      "date": "2026-05-05",
      "bid": "83.10",
      "ask": "83.65",
      "open": "83.30",
      "high": "86.40",
      "low": "82.65",
      "close": "83.15",
      "average": "83.7682",
      "volume": "335826",
      "turnover": "28124673.83",
      "trades": "1442"
    },
    {
      "date": "2026-05-06",
      "bid": "84.65",
      "ask": "85.25",
      "open": "83.75",
      "high": "86.70",
      "low": "83.65",
      "close": "84.25",
      "average": "84.9547",
      "volume": "282000",
      "turnover": "23967405.1",
      "trades": "964"
    },
    {
      "date": "2026-05-07",
      "bid": "83.40",
      "ask": "83.65",
      "open": "84.95",
      "high": "85.20",
      "low": "82.85",
      "close": "83.30",
      "average": "83.5072",
      "volume": "215744",
      "turnover": "18015319.12",
      "trades": "1071"
    },
    {
      "date": "2026-05-08",
      "bid": "83.90",
      "ask": "84.55",
      "open": "82.60",
      "high": "84.75",
      "low": "81.35",
      "close": "84.15",
      "average": "83.9754",
      "volume": "170947",
      "turnover": "14352690.99",
      "trades": "855"
    },
    {
      "date": "2026-05-11",
      "bid": "84.75",
      "ask": "84.85",
      "open": "84.45",
      "high": "84.90",
      "low": "82.55",
      "close": "84.60",
      "average": "84.2159",
      "volume": "216003",
      "turnover": "18181477.13",
      "trades": "911"
    },
    {
      "date": "2026-05-12",
      "bid": "82.00",
      "ask": "82.10",
      "open": "83.00",
      "high": "83.20",
      "low": "81.20",
      "close": "81.90",
      "average": "82.0908",
      "volume": "395273",
      "turnover": "32454379.35",
      "trades": "1213"
    },
    {
      "date": "2026-05-13",
      "bid": "82.75",
      "ask": "83.20",
      "open": "82.85",
      "high": "83.80",
      "low": "81.40",
      "close": "82.55",
      "average": "82.6852",
      "volume": "197969",
      "turnover": "16370798.1",
      "trades": "823"
    },
    {
      "date": "2026-05-15",
      "bid": "78.00",
      "ask": "78.15",
      "open": "82.55",
      "high": "82.65",
      "low": "77.15",
      "close": "77.85",
      "average": "79.6798",
      "volume": "453820",
      "turnover": "36170038.04",
      "trades": "2093"
    },
    {
      "date": "2026-05-18",
      "bid": "78.30",
      "ask": "78.75",
      "open": "77.50",
      "high": "79.70",
      "low": "77.20",
      "close": "78.25",
      "average": "78.3667",
      "volume": "455045",
      "turnover": "35690241.04",
      "trades": "1350"
    },
    {
      "date": "2026-05-19",
      "bid": "78.80",
      "ask": "79.15",
      "open": "78.25",
      "high": "81.05",
      "low": "78.00",
      "close": "79.00",
      "average": "79.5765",
      "volume": "241525",
      "turnover": "19232727.41",
      "trades": "948"
    },
    {
      "date": "2026-05-20",
      "bid": "80.80",
      "ask": "81.05",
      "open": "79.15",
      "high": "81.50",
      "low": "78.85",
      "close": "80.60",
      "average": "80.4974",
      "volume": "290337",
      "turnover": "23372330.63",
      "trades": "1058"
    },
    {
      "date": "2026-05-21",
      "bid": "79.65",
      "ask": "80.55",
      "open": "80.60",
      "high": "80.75",
      "low": "77.00",
      "close": "80.00",
      "average": "79.5024",
      "volume": "401447",
      "turnover": "31915143.79",
      "trades": "1897"
    },
    {
      "date": "2026-05-22",
      "bid": "80.60",
      "ask": "80.95",
      "open": "80.50",
      "high": "82.00",
      "low": "80.00",
      "close": "80.80",
      "average": "80.8776",
      "volume": "126912",
      "turnover": "10263488.35",
      "trades": "729"
    },
    {
      "date": "2026-05-25",
      "bid": "81.75",
      "ask": "82.35",
      "open": "80.60",
      "high": "83.40",
      "low": "80.60",
      "close": "82.00",
      "average": "82.344",
      "volume": "278536",
      "turnover": "22925632.48",
      "trades": "845"
    },
    {
      "date": "2026-05-26",
      "bid": "80.85",
      "ask": "81.25",
      "open": "82.35",
      "high": "82.55",
      "low": "79.85",
      "close": "80.85",
      "average": "81.2593",
      "volume": "302425",
      "turnover": "24578510.65",
      "trades": "1188"
    },
    {
      "date": "2026-05-27",
      "bid": "80.15",
      "ask": "80.65",
      "open": "80.85",
      "high": "81.55",
      "low": "79.95",
      "close": "79.95",
      "average": "80.3923",
      "volume": "225900",
      "turnover": "18161895.46",
      "trades": "989"
    },
    {
      "date": "2026-05-28",
      "bid": "79.90",
      "ask": "80.45",
      "open": "79.00",
      "high": "80.35",
      "low": "77.80",
      "close": "79.70",
      "average": "79.3676",
      "volume": "159690",
      "turnover": "12673407.6",
      "trades": "987"
    },
    {
      "date": "2026-05-29",
      "bid": "80.90",
      "ask": "81.35",
      "open": "79.90",
      "high": "81.80",
      "low": "79.15",
      "close": "81.35",
      "average": "81.0495",
      "volume": "654805",
      "turnover": "53063979.98",
      "trades": "1110"
    },
    {
      "date": "2026-06-01",
      "bid": "81.60",
      "ask": "81.90",
      "open": "81.30",
      "high": "83.05",
      "low": "79.95",
      "close": "81.50",
      "average": "81.1836",
      "volume": "396933",
      "turnover": "32229062.11",
      "trades": "856"
    },
    {
      "date": "2026-06-02",
      "bid": "81.60",
      "ask": "81.85",
      "open": "82.15",
      "high": "83.20",
      "low": "81.00",
      "close": "81.50",
      "average": "81.5463",
      "volume": "351353",
      "turnover": "28653675.64",
      "trades": "1295"
    },
    {
      "date": "2026-06-03",
      "bid": "76.60",
      "ask": "76.85",
      "open": "80.85",
      "high": "81.15",
      "low": "75.00",
      "close": "76.75",
      "average": "77.8853",
      "volume": "632252",
      "turnover": "49247192.87",
      "trades": "1650"
    },
    {
      "date": "2026-06-04",
      "bid": "74.90",
      "ask": "75.10",
      "open": "76.40",
      "high": "76.40",
      "low": "72.25",
      "close": "75.25",
      "average": "74.0573",
      "volume": "396270",
      "turnover": "29335224.3",
      "trades": "1869"
    },
    {
      "date": "2026-06-05",
      "bid": "74.50",
      "ask": "74.70",
      "open": "75.35",
      "high": "77.95",
      "low": "74.35",
      "close": "74.55",
      "average": "75.6609",
      "volume": "270850",
      "turnover": "20498267.75",
      "trades": "1117"
    },
    {
      "date": "2026-06-08",
      "bid": "72.50",
      "ask": "72.65",
      "open": "73.00",
      "high": "73.60",
      "low": "72.25",
      "close": "72.60",
      "average": "72.7995",
      "volume": "211926",
      "turnover": "15424949.69",
      "trades": "930"
    },
    {
      "date": "2026-06-09",
      "bid": "70.05",
      "ask": "70.30",
      "open": "72.60",
      "high": "73.95",
      "low": "69.85",
      "close": "69.85",
      "average": "71.5289",
      "volume": "516587",
      "turnover": "36953582.28",
      "trades": "938"
    },
    {
      "date": "2026-06-10",
      "bid": "71.70",
      "ask": "71.90",
      "open": "69.90",
      "high": "73.45",
      "low": "68.85",
      "close": "71.65",
      "average": "70.865",
      "volume": "347057",
      "turnover": "24593836.25",
      "trades": "1128"
    },
    {
      "date": "2026-06-11",
      "bid": "70.00",
      "ask": "70.35",
      "open": "71.15",
      "high": "72.00",
      "low": "69.20",
      "close": "70.35",
      "average": "70.2711",
      "volume": "451420",
      "turnover": "31732712.88",
      "trades": "1194"
    },
    {
      "date": "2026-06-12",
      "bid": "70.45",
      "ask": "70.85",
      "open": "70.95",
      "high": "72.25",
      "low": "69.25",
      "close": "70.10",
      "average": "70.821",
      "volume": "241638",
      "turnover": "17106642.85",
      "trades": "1147"
    },
    {
      "date": "2026-06-15",
      "bid": "70.00",
      "ask": "70.10",
      "open": "70.85",
      "high": "73.55",
      "low": "70.00",
      "close": "70.00",
      "average": "70.8399",
      "volume": "315085",
      "turnover": "22326309.73",
      "trades": "1252"
    },
    {
      "date": "2026-06-16",
      "bid": "70.10",
      "ask": "70.30",
      "open": "70.00",
      "high": "71.20",
      "low": "68.90",
      "close": "70.20",
      "average": "69.9834",
      "volume": "304077",
      "turnover": "21277663.07",
      "trades": "787"
    },
    {
      "date": "2026-06-17",
      "bid": "65.05",
      "ask": "65.25",
      "open": "70.00",
      "high": "71.60",
      "low": "63.20",
      "close": "64.90",
      "average": "66.5551",
      "volume": "612414",
      "turnover": "40789393.93",
      "trades": "2516"
    },
    {
      "date": "2026-06-18",
      "bid": "63.05",
      "ask": "63.55",
      "open": "67.00",
      "high": "67.00",
      "low": "62.05",
      "close": "63.15",
      "average": "63.6258",
      "volume": "2118356",
      "turnover": "134888409.04",
      "trades": "1482"
    },
    {
      "date": "2026-06-22",
      "bid": "61.55",
      "ask": "61.75",
      "open": "63.25",
      "high": "63.45",
      "low": "61.25",
      "close": "62.00",
      "average": "62.3398",
      "volume": "444845",
      "turnover": "27716531.22",
      "trades": "1526"
    },
    {
      "date": "2026-06-23",
      "bid": "62.10",
      "ask": "62.30",
      "open": "61.25",
      "high": "62.80",
      "low": "60.60",
      "close": "62.25",
      "average": "61.9266",
      "volume": "267363",
      "turnover": "16546343.01",
      "trades": "1091"
    },
    {
      "date": "2026-06-24",
      "bid": "61.40",
      "ask": "61.95",
      "open": "62.25",
      "high": "62.50",
      "low": "59.00",
      "close": "61.55",
      "average": "60.6147",
      "volume": "557484",
      "turnover": "33735105.72",
      "trades": "1668"
    },
    {
      "date": "2026-06-25",
      "bid": "59.10",
      "ask": "59.25",
      "open": "60.80",
      "high": "61.35",
      "low": "58.95",
      "close": "59.15",
      "average": "59.7199",
      "volume": "1059100",
      "turnover": "63245733.3",
      "trades": "2003"
    },
    {
      "date": "2026-06-26",
      "bid": "57.95",
      "ask": "58.15",
      "open": "58.95",
      "high": "59.00",
      "low": "57.20",
      "close": "58.10",
      "average": "58.0275",
      "volume": "360992",
      "turnover": "20946980.63",
      "trades": "1320"
    },
    {
      "date": "2026-06-29",
      "bid": "60.90",
      "ask": "61.10",
      "open": "58.15",
      "high": "61.25",
      "low": "58.15",
      "close": "60.95",
      "average": "59.9262",
      "volume": "640564",
      "turnover": "38394239.81",
      "trades": "1222"
    },
    {
      "date": "2026-06-30",
      "bid": "58.55",
      "ask": "58.85",
      "open": "61.00",
      "high": "61.85",
      "low": "58.40",
      "close": "58.45",
      "average": "59.2439",
      "volume": "569113",
      "turnover": "33727360.82",
      "trades": "1614"
    },
    {
      "date": "2026-07-01",
      "bid": "60.25",
      "ask": "60.80",
      "open": "58.45",
      "high": "60.80",
      "low": "57.90",
      "close": "60.55",
      "average": "59.654",
      "volume": "394728",
      "turnover": "23546444.49",
      "trades": "1510"
    },
    {
      "date": "2026-07-02",
      "bid": "63.00",
      "ask": "63.30",
      "open": "60.35",
      "high": "64.20",
      "low": "59.70",
      "close": "63.20",
      "average": "62.7852",
      "volume": "551489",
      "turnover": "34559232.11",
      "trades": "1396"
    },
    {
      "date": "2026-07-03",
      "bid": "65.55",
      "ask": "66.10",
      "open": "63.15",
      "high": "66.40",
      "low": "62.90",
      "close": "65.30",
      "average": "65.2267",
      "volume": "608459",
      "turnover": "39667473.61",
      "trades": "1761"
    },
    {
      "date": "2026-07-06",
      "bid": "65.75",
      "ask": "66.20",
      "open": "66.10",
      "high": "67.35",
      "low": "64.85",
      "close": "65.70",
      "average": "65.9927",
      "volume": "393487",
      "turnover": "25971051.82",
      "trades": "1511"
    },
    {
      "date": "2026-07-07",
      "bid": "64.05",
      "ask": "64.35",
      "open": "66.20",
      "high": "66.80",
      "low": "63.60",
      "close": "63.95",
      "average": "64.8157",
      "volume": "207879",
      "turnover": "13478806.51",
      "trades": "947"
    },
    {
      "date": "2026-07-08",
      "bid": "61.35",
      "ask": "61.55",
      "open": "63.50",
      "high": "63.65",
      "low": "61.45",
      "close": "61.45",
      "average": "61.9522",
      "volume": "191896",
      "turnover": "11889500.37",
      "trades": "982"
    },
    {
      "date": "2026-07-09",
      "bid": "63.55",
      "ask": "63.90",
      "open": "62.40",
      "high": "63.90",
      "low": "61.50",
      "close": "63.90",
      "average": "63.3559",
      "volume": "206682",
      "turnover": "13089408.28",
      "trades": "953"
    },
    {
      "date": "2026-07-10",
      "bid": "64.00",
      "ask": "64.20",
      "open": "64.00",
      "high": "65.30",
      "low": "63.55",
      "close": "63.85",
      "average": "64.0642",
      "volume": "126508",
      "turnover": "8106093.65",
      "trades": "599"
    },
    {
      "date": "2026-07-13",
      "bid": "63.70",
      "ask": "63.95",
      "open": "63.60",
      "high": "64.40",
      "low": "62.50",
      "close": "64.05",
      "average": "63.5542",
      "volume": "186028",
      "turnover": "11815640.77",
      "trades": "841"
    },
    {
      "date": "2026-07-14",
      "bid": "63.05",
      "ask": "63.40",
      "open": "63.70",
      "high": "63.75",
      "low": "61.45",
      "close": "62.80",
      "average": "62.6346",
      "volume": "201881",
      "turnover": "12643808.94",
      "trades": "798"
    },
    {
      "date": "2026-07-15",
      "bid": "64.20",
      "ask": "64.50",
      "open": "62.95",
      "high": "64.70",
      "low": "62.00",
      "close": "64.30",
      "average": "63.6491",
      "volume": "157724",
      "turnover": "10032716.89",
      "trades": "674"
    },
    {
      "date": "2026-07-16",
      "bid": "65.90",
      "ask": "66.10",
      "open": "64.50",
      "high": "66.85",
      "low": "64.25",
      "close": "66.20",
      "average": "65.8282",
      "volume": "385229",
      "turnover": "25354207.2",
      "trades": "1138"
    },
    {
      "date": "2026-07-17",
      "bid": "66.15",
      "ask": "66.55",
      "open": "66.30",
      "high": "67.55",
      "low": "65.20",
      "close": "66.60",
      "average": "66.6139",
      "volume": "296431",
      "turnover": "19746114.14",
      "trades": "1082"
    },
    {
      "date": "2026-07-20",
      "bid": "65.05",
      "ask": "65.50",
      "open": "66.55",
      "high": "66.90",
      "low": "64.25",
      "close": "65.45",
      "average": "65.3573",
      "volume": "240553",
      "turnover": "15720322.26",
      "trades": "837"
    },
    {
      "date": "2026-07-21",
      "bid": "64.55",
      "ask": "64.80",
      "open": "65.10",
      "high": "65.50",
      "low": "63.75",
      "close": "65.25",
      "average": "64.8605",
      "volume": "346546",
      "turnover": "22467497.89",
      "trades": "1101"
    },
    {
      "date": "2026-07-22",
      "bid": "76.95",
      "ask": "77.20",
      "open": "71.55",
      "high": "78.90",
      "low": "71.55",
      "close": "76.40",
      "average": "74.6715",
      "volume": "1946304",
      "turnover": "145345834.71",
      "trades": "6194"
    },
    {
      "date": "2026-07-23",
      "bid": "71.90",
      "ask": "72.10",
      "open": "76.45",
      "high": "78.65",
      "low": "71.75",
      "close": "71.75",
      "average": "73.7183",
      "volume": "769310",
      "turnover": "56721035.75",
      "trades": "3163"
    },
    {
      "date": "2026-07-24",
      "bid": "73.40",
      "ask": "73.75",
      "open": "72.70",
      "high": "74.25",
      "low": "69.15",
      "close": "73.40",
      "average": "72.4946",
      "volume": "761891",
      "turnover": "55225128.88",
      "trades": "2953"
    },
    {
      "date": "2026-07-27",
      "bid": "72.40",
      "ask": "72.60",
      "open": "73.75",
      "high": "75.35",
      "low": "71.20",
      "close": "72.40",
      "average": "72.8499",
      "volume": "454406",
      "turnover": "33105443.26",
      "trades": "1987"
    },
    {
      "date": "2026-07-28",
      "bid": "74.60",
      "ask": "74.85",
      "open": "72.40",
      "high": "75.15",
      "low": "71.45",
      "close": "74.95",
      "average": "73.9432",
      "volume": "319952",
      "turnover": "23652716.95",
      "trades": "1624"
    },
    {
      "date": "2026-07-29",
      "bid": "73.85",
      "ask": "74.00",
      "open": "75.35",
      "high": "75.50",
      "low": "73.40",
      "close": "73.65",
      "average": "74.1921",
      "volume": "297976",
      "turnover": "22108748.83",
      "trades": "1450"
    },
    {
      "date": "2026-07-30",
      "bid": "71.65",
      "ask": "71.75",
      "open": "73.35",
      "high": "73.85",
      "low": "71.60",
      "close": "71.60",
      "average": "72.2994",
      "volume": "286398",
      "turnover": "20707458.84",
      "trades": "1207"
    },
    {
      "date": "2026-07-31",
      "bid": "72.00",
      "ask": "72.20",
      "open": "71.95",
      "high": "73.40",
      "low": "71.75",
      "close": "71.80",
      "average": "72.1711",
      "volume": "296815",
      "turnover": "21422388.11",
      "trades": "1116"
    },
    {
      "date": "2026-08-03",
      "bid": "73.05",
      "ask": "73.20",
      "open": "73.00",
      "high": "74.15",
      "low": "72.30",
      "close": "73.05",
      "average": "73.1709",
      "volume": "290664",
      "turnover": "21269525.11",
      "trades": "1259"
    },
    {
      "date": "2026-08-04",
      "bid": "74.35",
      "ask": "74.50",
      "open": "74.00",
      "high": "75.70",
      "low": "73.60",
      "close": "74.75",
      "average": "74.6396",
      "volume": "333782",
      "turnover": "24911644.04",
      "trades": "1107"
    },
    {
      "date": "2026-08-05",
      "bid": "75.85",
      "ask": "76.05",
      "open": "75.65",
      "high": "77.75",
      "low": "75.00",
      "close": "75.60",
      "average": "76.0912",
      "volume": "326082",
      "turnover": "24812589.55",
      "trades": "1492"
    }
  ]
}