{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX5239306/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/karnel-b?id=TX5239306",
    "requested_from_date": "2024-03-22",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX5239306",
    "asset_class": "SHARES",
    "isin": "SE0017832173",
    "symbol": "KARNEL B",
    "company": "Karnell Group B",
    "market": null,
    "last_sale_price": "SEK 91.90",
    "time_as_of": "2026-08-05"
  },
  "row_count": 590,
  "first_date": "2024-03-22",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2024-03-22",
      "bid": "43.10",
      "ask": "43.37",
      "open": "45.00",
      "high": "53.20",
      "low": "42.00",
      "close": "42.00",
      "average": "45.827",
      "volume": "1971275",
      "turnover": "90340398.54",
      "trades": "20118"
    },
    {
      "date": "2024-03-25",
      "bid": "47.00",
      "ask": "47.50",
      "open": "42.80",
      "high": "47.90",
      "low": "42.60",
      "close": "47.00",
      "average": "45.4896",
      "volume": "381456",
      "turnover": "17360610.87",
      "trades": "3385"
    },
    {
      "date": "2024-03-26",
      "bid": "49.70",
      "ask": "49.80",
      "open": "47.50",
      "high": "52.00",
      "low": "47.30",
      "close": "49.80",
      "average": "49.9021",
      "volume": "347260",
      "turnover": "17334724.2",
      "trades": "2617"
    },
    {
      "date": "2024-03-27",
      "bid": "49.40",
      "ask": "49.70",
      "open": "51.20",
      "high": "53.40",
      "low": "46.80",
      "close": "49.60",
      "average": "50.4164",
      "volume": "334426",
      "turnover": "16871966.1",
      "trades": "2291"
    },
    {
      "date": "2024-03-28",
      "bid": "47.60",
      "ask": "47.90",
      "open": "50.00",
      "high": "50.60",
      "low": "45.60",
      "close": "47.20",
      "average": "47.702",
      "volume": "154932",
      "turnover": "7392332.1",
      "trades": "1085"
    },
    {
      "date": "2024-04-02",
      "bid": "43.90",
      "ask": "44.00",
      "open": "47.30",
      "high": "48.00",
      "low": "43.70",
      "close": "43.90",
      "average": "44.6301",
      "volume": "326259",
      "turnover": "14561373.15",
      "trades": "1950"
    },
    {
      "date": "2024-04-03",
      "bid": "44.10",
      "ask": "44.30",
      "open": "44.00",
      "high": "44.40",
      "low": "42.80",
      "close": "44.00",
      "average": "43.857",
      "volume": "135351",
      "turnover": "5937152.4",
      "trades": "872"
    },
    {
      "date": "2024-04-04",
      "bid": "43.40",
      "ask": "43.50",
      "open": "44.80",
      "high": "44.80",
      "low": "42.60",
      "close": "43.00",
      "average": "43.5586",
      "volume": "130372",
      "turnover": "5678876.2",
      "trades": "667"
    },
    {
      "date": "2024-04-05",
      "bid": "43.60",
      "ask": "44.00",
      "open": "42.20",
      "high": "45.00",
      "low": "42.20",
      "close": "43.40",
      "average": "43.8146",
      "volume": "96245",
      "turnover": "4217488.55",
      "trades": "674"
    },
    {
      "date": "2024-04-08",
      "bid": "42.60",
      "ask": "43.00",
      "open": "44.20",
      "high": "44.40",
      "low": "42.00",
      "close": "42.60",
      "average": "42.8789",
      "volume": "77859",
      "turnover": "3338505.9",
      "trades": "492"
    },
    {
      "date": "2024-04-09",
      "bid": "42.50",
      "ask": "42.70",
      "open": "42.70",
      "high": "43.30",
      "low": "42.30",
      "close": "42.70",
      "average": "42.5212",
      "volume": "54022",
      "turnover": "2297081.29",
      "trades": "405"
    },
    {
      "date": "2024-04-10",
      "bid": "41.90",
      "ask": "42.00",
      "open": "42.70",
      "high": "43.10",
      "low": "41.90",
      "close": "42.00",
      "average": "42.3828",
      "volume": "67570",
      "turnover": "2863806.8",
      "trades": "451"
    },
    {
      "date": "2024-04-11",
      "bid": "40.50",
      "ask": "40.80",
      "open": "41.70",
      "high": "42.20",
      "low": "40.10",
      "close": "40.70",
      "average": "40.7329",
      "volume": "107608",
      "turnover": "4383180.59",
      "trades": "645"
    },
    {
      "date": "2024-04-12",
      "bid": "39.10",
      "ask": "39.30",
      "open": "41.00",
      "high": "41.90",
      "low": "38.60",
      "close": "39.30",
      "average": "39.9329",
      "volume": "96576",
      "turnover": "3856555.8",
      "trades": "673"
    },
    {
      "date": "2024-04-15",
      "bid": "38.00",
      "ask": "38.30",
      "open": "39.30",
      "high": "39.80",
      "low": "38.00",
      "close": "38.00",
      "average": "38.3528",
      "volume": "100937",
      "turnover": "3871214.5",
      "trades": "723"
    },
    {
      "date": "2024-04-16",
      "bid": "39.10",
      "ask": "39.20",
      "open": "37.90",
      "high": "39.80",
      "low": "37.50",
      "close": "39.20",
      "average": "38.6935",
      "volume": "48009",
      "turnover": "1857730.05",
      "trades": "393"
    },
    {
      "date": "2024-04-17",
      "bid": "39.90",
      "ask": "40.00",
      "open": "39.20",
      "high": "40.00",
      "low": "38.20",
      "close": "39.90",
      "average": "39.6661",
      "volume": "39920",
      "turnover": "1583471.4",
      "trades": "335"
    },
    {
      "date": "2024-04-18",
      "bid": "40.20",
      "ask": "40.60",
      "open": "39.90",
      "high": "41.00",
      "low": "39.40",
      "close": "40.20",
      "average": "40.1494",
      "volume": "30335",
      "turnover": "1217931.89",
      "trades": "250"
    },
    {
      "date": "2024-04-19",
      "bid": "39.70",
      "ask": "40.20",
      "open": "40.20",
      "high": "40.80",
      "low": "39.40",
      "close": "40.30",
      "average": "39.9536",
      "volume": "36277",
      "turnover": "1449494.4",
      "trades": "276"
    },
    {
      "date": "2024-04-22",
      "bid": "40.20",
      "ask": "40.40",
      "open": "40.30",
      "high": "40.40",
      "low": "39.00",
      "close": "40.00",
      "average": "39.778",
      "volume": "76122",
      "turnover": "3027977.4",
      "trades": "365"
    },
    {
      "date": "2024-04-23",
      "bid": "40.60",
      "ask": "40.90",
      "open": "40.00",
      "high": "41.00",
      "low": "39.10",
      "close": "40.60",
      "average": "40.05",
      "volume": "30010",
      "turnover": "1202111.5",
      "trades": "341"
    },
    {
      "date": "2024-04-24",
      "bid": "38.20",
      "ask": "38.50",
      "open": "40.60",
      "high": "40.60",
      "low": "38.00",
      "close": "38.00",
      "average": "38.768",
      "volume": "66260",
      "turnover": "2568766.4",
      "trades": "689"
    },
    {
      "date": "2024-04-25",
      "bid": "38.10",
      "ask": "38.30",
      "open": "38.00",
      "high": "38.90",
      "low": "37.50",
      "close": "38.10",
      "average": "38.0947",
      "volume": "41285",
      "turnover": "1572745.8",
      "trades": "337"
    },
    {
      "date": "2024-04-26",
      "bid": "38.30",
      "ask": "38.40",
      "open": "38.10",
      "high": "39.10",
      "low": "38.10",
      "close": "38.20",
      "average": "38.6066",
      "volume": "15452",
      "turnover": "596733.1",
      "trades": "235"
    },
    {
      "date": "2024-04-29",
      "bid": "39.60",
      "ask": "39.90",
      "open": "38.20",
      "high": "40.50",
      "low": "38.20",
      "close": "39.80",
      "average": "39.8846",
      "volume": "20540",
      "turnover": "819229.3",
      "trades": "248"
    },
    {
      "date": "2024-04-30",
      "bid": "40.30",
      "ask": "40.50",
      "open": "39.80",
      "high": "40.50",
      "low": "38.90",
      "close": "40.30",
      "average": "39.7839",
      "volume": "14370",
      "turnover": "571742.05",
      "trades": "178"
    },
    {
      "date": "2024-05-02",
      "bid": "41.85",
      "ask": "42.00",
      "open": "40.30",
      "high": "42.65",
      "low": "40.30",
      "close": "41.85",
      "average": "41.8001",
      "volume": "30147",
      "turnover": "1260146.64",
      "trades": "303"
    },
    {
      "date": "2024-05-03",
      "bid": "41.25",
      "ask": "41.65",
      "open": "42.05",
      "high": "43.20",
      "low": "41.20",
      "close": "41.20",
      "average": "42.4511",
      "volume": "29053",
      "turnover": "1233331.25",
      "trades": "245"
    },
    {
      "date": "2024-05-06",
      "bid": "43.80",
      "ask": "44.10",
      "open": "41.30",
      "high": "44.21",
      "low": "41.30",
      "close": "44.08",
      "average": "43.1974",
      "volume": "80125",
      "turnover": "3461064.26",
      "trades": "450"
    },
    {
      "date": "2024-05-07",
      "bid": "43.65",
      "ask": "43.96",
      "open": "44.20",
      "high": "45.78",
      "low": "43.59",
      "close": "43.86",
      "average": "44.3405",
      "volume": "42909",
      "turnover": "1902605.35",
      "trades": "343"
    },
    {
      "date": "2024-05-08",
      "bid": "43.40",
      "ask": "43.65",
      "open": "43.86",
      "high": "44.98",
      "low": "43.40",
      "close": "43.40",
      "average": "43.9179",
      "volume": "17187",
      "turnover": "754816.33",
      "trades": "173"
    },
    {
      "date": "2024-05-10",
      "bid": "41.30",
      "ask": "41.66",
      "open": "43.71",
      "high": "44.21",
      "low": "40.68",
      "close": "41.30",
      "average": "42.0587",
      "volume": "82273",
      "turnover": "3460298.8",
      "trades": "624"
    },
    {
      "date": "2024-05-13",
      "bid": "44.11",
      "ask": "44.15",
      "open": "41.30",
      "high": "44.72",
      "low": "40.92",
      "close": "44.12",
      "average": "43.2732",
      "volume": "43052",
      "turnover": "1862996.14",
      "trades": "347"
    },
    {
      "date": "2024-05-14",
      "bid": "41.15",
      "ask": "41.16",
      "open": "42.00",
      "high": "43.00",
      "low": "40.03",
      "close": "41.16",
      "average": "41.60",
      "volume": "117441",
      "turnover": "4885540.86",
      "trades": "748"
    },
    {
      "date": "2024-05-15",
      "bid": "42.95",
      "ask": "43.19",
      "open": "41.15",
      "high": "43.29",
      "low": "39.75",
      "close": "43.00",
      "average": "41.7027",
      "volume": "102029",
      "turnover": "4254313.38",
      "trades": "901"
    },
    {
      "date": "2024-05-16",
      "bid": "42.15",
      "ask": "42.38",
      "open": "43.00",
      "high": "43.26",
      "low": "42.00",
      "close": "42.38",
      "average": "42.4543",
      "volume": "21694",
      "turnover": "921004.22",
      "trades": "183"
    },
    {
      "date": "2024-05-17",
      "bid": "41.65",
      "ask": "42.00",
      "open": "42.00",
      "high": "42.37",
      "low": "41.22",
      "close": "41.65",
      "average": "41.9977",
      "volume": "16119",
      "turnover": "676961.16",
      "trades": "145"
    },
    {
      "date": "2024-05-20",
      "bid": "40.50",
      "ask": "40.54",
      "open": "41.65",
      "high": "41.65",
      "low": "40.28",
      "close": "40.42",
      "average": "40.6358",
      "volume": "38765",
      "turnover": "1575246.91",
      "trades": "303"
    },
    {
      "date": "2024-05-21",
      "bid": "42.75",
      "ask": "43.00",
      "open": "40.60",
      "high": "43.35",
      "low": "39.77",
      "close": "42.99",
      "average": "41.4681",
      "volume": "78630",
      "turnover": "3260640.39",
      "trades": "499"
    },
    {
      "date": "2024-05-22",
      "bid": "45.40",
      "ask": "45.60",
      "open": "44.00",
      "high": "46.25",
      "low": "43.36",
      "close": "45.40",
      "average": "45.1891",
      "volume": "133200",
      "turnover": "6022752.29",
      "trades": "746"
    },
    {
      "date": "2024-05-23",
      "bid": "46.70",
      "ask": "46.76",
      "open": "45.40",
      "high": "47.39",
      "low": "45.40",
      "close": "46.70",
      "average": "46.5733",
      "volume": "106581",
      "turnover": "4964297.07",
      "trades": "480"
    },
    {
      "date": "2024-05-24",
      "bid": "44.01",
      "ask": "44.09",
      "open": "46.70",
      "high": "46.70",
      "low": "43.80",
      "close": "43.92",
      "average": "44.4743",
      "volume": "54622",
      "turnover": "2429317.63",
      "trades": "442"
    },
    {
      "date": "2024-05-27",
      "bid": "43.18",
      "ask": "43.74",
      "open": "43.92",
      "high": "44.48",
      "low": "42.35",
      "close": "43.18",
      "average": "43.0159",
      "volume": "32199",
      "turnover": "1385102.75",
      "trades": "268"
    },
    {
      "date": "2024-05-28",
      "bid": "42.93",
      "ask": "43.11",
      "open": "42.75",
      "high": "44.17",
      "low": "42.35",
      "close": "43.00",
      "average": "43.0463",
      "volume": "29683",
      "turnover": "1277742",
      "trades": "335"
    },
    {
      "date": "2024-05-29",
      "bid": "43.76",
      "ask": "44.80",
      "open": "43.00",
      "high": "44.80",
      "low": "42.35",
      "close": "43.76",
      "average": "44.0203",
      "volume": "46896",
      "turnover": "2064373.66",
      "trades": "660"
    },
    {
      "date": "2024-05-30",
      "bid": "45.00",
      "ask": "46.30",
      "open": "43.80",
      "high": "46.32",
      "low": "43.40",
      "close": "46.32",
      "average": "45.2633",
      "volume": "63471",
      "turnover": "2872908.65",
      "trades": "1148"
    },
    {
      "date": "2024-05-31",
      "bid": "50.50",
      "ask": "50.96",
      "open": "46.42",
      "high": "51.50",
      "low": "45.79",
      "close": "51.00",
      "average": "48.9294",
      "volume": "126804",
      "turnover": "6210143.68",
      "trades": "1408"
    },
    {
      "date": "2024-06-03",
      "bid": "53.60",
      "ask": "54.10",
      "open": "51.00",
      "high": "54.10",
      "low": "49.70",
      "close": "53.76",
      "average": "51.8231",
      "volume": "97650",
      "turnover": "5060525.21",
      "trades": "786"
    },
    {
      "date": "2024-06-04",
      "bid": "58.50",
      "ask": "59.16",
      "open": "53.76",
      "high": "59.22",
      "low": "53.76",
      "close": "58.50",
      "average": "57.0342",
      "volume": "110409",
      "turnover": "6298956.33",
      "trades": "929"
    },
    {
      "date": "2024-06-05",
      "bid": "58.30",
      "ask": "58.80",
      "open": "59.08",
      "high": "60.74",
      "low": "57.20",
      "close": "58.78",
      "average": "58.7977",
      "volume": "113273",
      "turnover": "6660973.42",
      "trades": "817"
    },
    {
      "date": "2024-06-07",
      "bid": "57.68",
      "ask": "57.96",
      "open": "58.74",
      "high": "58.74",
      "low": "55.36",
      "close": "58.00",
      "average": "57.0796",
      "volume": "65883",
      "turnover": "3760577.12",
      "trades": "454"
    },
    {
      "date": "2024-06-10",
      "bid": "53.86",
      "ask": "54.14",
      "open": "58.00",
      "high": "59.00",
      "low": "53.84",
      "close": "53.90",
      "average": "56.3117",
      "volume": "95655",
      "turnover": "5388613.7",
      "trades": "517"
    },
    {
      "date": "2024-06-11",
      "bid": "50.32",
      "ask": "50.48",
      "open": "53.90",
      "high": "53.90",
      "low": "49.44",
      "close": "50.26",
      "average": "50.9837",
      "volume": "77575",
      "turnover": "3955114",
      "trades": "681"
    },
    {
      "date": "2024-06-12",
      "bid": "51.46",
      "ask": "51.62",
      "open": "50.26",
      "high": "52.04",
      "low": "48.21",
      "close": "51.46",
      "average": "50.9532",
      "volume": "43492",
      "turnover": "2216119.12",
      "trades": "296"
    },
    {
      "date": "2024-06-13",
      "bid": "53.00",
      "ask": "54.32",
      "open": "51.80",
      "high": "55.00",
      "low": "51.56",
      "close": "53.20",
      "average": "53.3071",
      "volume": "67749",
      "turnover": "3609944.58",
      "trades": "592"
    },
    {
      "date": "2024-06-14",
      "bid": "54.12",
      "ask": "54.40",
      "open": "53.20",
      "high": "55.00",
      "low": "53.20",
      "close": "54.42",
      "average": "53.9367",
      "volume": "30314",
      "turnover": "1638801.76",
      "trades": "221"
    },
    {
      "date": "2024-06-17",
      "bid": "55.34",
      "ask": "55.50",
      "open": "54.50",
      "high": "55.96",
      "low": "53.56",
      "close": "55.30",
      "average": "54.5458",
      "volume": "64637",
      "turnover": "3525761.22",
      "trades": "244"
    },
    {
      "date": "2024-06-18",
      "bid": null,
      "ask": null,
      "open": "55.50",
      "high": "55.50",
      "low": "50.84",
      "close": "51.62",
      "average": "53.8981",
      "volume": "33970",
      "turnover": "1830919.52",
      "trades": "304"
    },
    {
      "date": "2024-06-19",
      "bid": "50.44",
      "ask": "51.08",
      "open": "51.62",
      "high": "52.72",
      "low": "50.10",
      "close": "50.26",
      "average": "50.6769",
      "volume": "16339",
      "turnover": "828009.64",
      "trades": "162"
    },
    {
      "date": "2024-06-20",
      "bid": "49.12",
      "ask": "49.31",
      "open": "49.90",
      "high": "50.96",
      "low": "48.64",
      "close": "49.10",
      "average": "49.217",
      "volume": "27219",
      "turnover": "1339636.77",
      "trades": "232"
    },
    {
      "date": "2024-06-24",
      "bid": "48.05",
      "ask": "48.25",
      "open": "48.77",
      "high": "48.77",
      "low": "46.42",
      "close": "47.87",
      "average": "47.4281",
      "volume": "27803",
      "turnover": "1318641.8",
      "trades": "301"
    },
    {
      "date": "2024-06-25",
      "bid": "46.26",
      "ask": "46.48",
      "open": "47.85",
      "high": "48.97",
      "low": "46.10",
      "close": "46.48",
      "average": "47.259",
      "volume": "23425",
      "turnover": "1107042.75",
      "trades": "224"
    },
    {
      "date": "2024-06-26",
      "bid": "46.00",
      "ask": "46.12",
      "open": "46.48",
      "high": "46.90",
      "low": "45.24",
      "close": "46.01",
      "average": "45.9108",
      "volume": "25308",
      "turnover": "1161911.37",
      "trades": "215"
    },
    {
      "date": "2024-06-27",
      "bid": "48.65",
      "ask": "49.00",
      "open": "47.00",
      "high": "50.30",
      "low": "47.00",
      "close": "48.66",
      "average": "48.9606",
      "volume": "34955",
      "turnover": "1711417.15",
      "trades": "281"
    },
    {
      "date": "2024-06-28",
      "bid": "49.00",
      "ask": "49.08",
      "open": "50.02",
      "high": "50.02",
      "low": "47.53",
      "close": "49.09",
      "average": "48.6486",
      "volume": "11994",
      "turnover": "583474.84",
      "trades": "140"
    },
    {
      "date": "2024-07-01",
      "bid": "49.00",
      "ask": "49.02",
      "open": "49.09",
      "high": "49.35",
      "low": "47.76",
      "close": "49.00",
      "average": "48.7015",
      "volume": "10211",
      "turnover": "497290.57",
      "trades": "141"
    },
    {
      "date": "2024-07-02",
      "bid": "47.74",
      "ask": "49.00",
      "open": "49.00",
      "high": "49.25",
      "low": "47.44",
      "close": "48.06",
      "average": "48.0792",
      "volume": "16710",
      "turnover": "803406.12",
      "trades": "154"
    },
    {
      "date": "2024-07-03",
      "bid": "48.06",
      "ask": "48.25",
      "open": "48.06",
      "high": "48.98",
      "low": "47.55",
      "close": "48.25",
      "average": "48.1361",
      "volume": "7797",
      "turnover": "375317.35",
      "trades": "155"
    },
    {
      "date": "2024-07-04",
      "bid": "47.55",
      "ask": "47.88",
      "open": "48.20",
      "high": "48.20",
      "low": "47.25",
      "close": "47.55",
      "average": "47.8819",
      "volume": "8521",
      "turnover": "408001.65",
      "trades": "109"
    },
    {
      "date": "2024-07-05",
      "bid": "49.35",
      "ask": "50.02",
      "open": "47.55",
      "high": "53.00",
      "low": "46.75",
      "close": "50.02",
      "average": "48.7612",
      "volume": "42687",
      "turnover": "2081464.76",
      "trades": "281"
    },
    {
      "date": "2024-07-08",
      "bid": "49.48",
      "ask": "49.97",
      "open": "50.02",
      "high": "51.98",
      "low": "48.12",
      "close": "49.68",
      "average": "49.749",
      "volume": "19242",
      "turnover": "957269.88",
      "trades": "204"
    },
    {
      "date": "2024-07-09",
      "bid": "49.14",
      "ask": "49.40",
      "open": "49.68",
      "high": "50.40",
      "low": "48.64",
      "close": "49.20",
      "average": "49.2756",
      "volume": "18493",
      "turnover": "911252.75",
      "trades": "114"
    },
    {
      "date": "2024-07-10",
      "bid": "49.67",
      "ask": "49.98",
      "open": "49.20",
      "high": "50.16",
      "low": "48.98",
      "close": "49.98",
      "average": "49.507",
      "volume": "6741",
      "turnover": "333726.95",
      "trades": "104"
    },
    {
      "date": "2024-07-11",
      "bid": "50.36",
      "ask": "50.80",
      "open": "49.98",
      "high": "50.90",
      "low": "49.40",
      "close": "50.60",
      "average": "49.8951",
      "volume": "14448",
      "turnover": "720884.5",
      "trades": "138"
    },
    {
      "date": "2024-07-12",
      "bid": "53.24",
      "ask": "53.88",
      "open": "50.80",
      "high": "53.90",
      "low": "50.04",
      "close": "53.90",
      "average": "51.8229",
      "volume": "34266",
      "turnover": "1775764.34",
      "trades": "192"
    },
    {
      "date": "2024-07-15",
      "bid": "55.72",
      "ask": "57.00",
      "open": "53.90",
      "high": "57.00",
      "low": "53.18",
      "close": "55.68",
      "average": "55.7857",
      "volume": "49166",
      "turnover": "2742763.12",
      "trades": "717"
    },
    {
      "date": "2024-07-16",
      "bid": "54.66",
      "ask": "55.12",
      "open": "55.68",
      "high": "57.44",
      "low": "53.74",
      "close": "56.76",
      "average": "54.9959",
      "volume": "15538",
      "turnover": "854526.84",
      "trades": "168"
    },
    {
      "date": "2024-07-17",
      "bid": "55.06",
      "ask": "55.56",
      "open": "56.50",
      "high": "56.50",
      "low": "54.50",
      "close": "55.32",
      "average": "55.4535",
      "volume": "17927",
      "turnover": "994114.77",
      "trades": "168"
    },
    {
      "date": "2024-07-18",
      "bid": "54.00",
      "ask": "55.16",
      "open": "55.32",
      "high": "55.94",
      "low": "53.04",
      "close": "55.04",
      "average": "55.0294",
      "volume": "20737",
      "turnover": "1141145.36",
      "trades": "193"
    },
    {
      "date": "2024-07-19",
      "bid": "53.90",
      "ask": "54.02",
      "open": "55.04",
      "high": "55.48",
      "low": "53.48",
      "close": "54.32",
      "average": "54.2079",
      "volume": "6059",
      "turnover": "328445.5",
      "trades": "114"
    },
    {
      "date": "2024-07-22",
      "bid": "52.88",
      "ask": "53.22",
      "open": "54.00",
      "high": "54.00",
      "low": "52.04",
      "close": "53.00",
      "average": "53.1455",
      "volume": "16432",
      "turnover": "873295.13",
      "trades": "171"
    },
    {
      "date": "2024-07-23",
      "bid": "51.40",
      "ask": "51.72",
      "open": "53.00",
      "high": "53.80",
      "low": "51.30",
      "close": "51.66",
      "average": "52.2219",
      "volume": "9544",
      "turnover": "498405.4",
      "trades": "110"
    },
    {
      "date": "2024-07-24",
      "bid": "51.04",
      "ask": "51.70",
      "open": "51.28",
      "high": "53.46",
      "low": "51.04",
      "close": "51.50",
      "average": "51.7973",
      "volume": "8106",
      "turnover": "419876.96",
      "trades": "135"
    },
    {
      "date": "2024-07-25",
      "bid": "49.92",
      "ask": "50.94",
      "open": "51.56",
      "high": "53.44",
      "low": "49.75",
      "close": "50.94",
      "average": "50.292",
      "volume": "12314",
      "turnover": "619295.9",
      "trades": "181"
    },
    {
      "date": "2024-07-26",
      "bid": "50.30",
      "ask": "50.50",
      "open": "50.94",
      "high": "51.18",
      "low": "49.85",
      "close": "50.60",
      "average": "50.4532",
      "volume": "6328",
      "turnover": "319267.9",
      "trades": "106"
    },
    {
      "date": "2024-07-29",
      "bid": "52.18",
      "ask": "52.76",
      "open": "50.60",
      "high": "53.00",
      "low": "50.00",
      "close": "52.66",
      "average": "51.8095",
      "volume": "6801",
      "turnover": "352356.12",
      "trades": "144"
    },
    {
      "date": "2024-07-30",
      "bid": "52.30",
      "ask": "52.90",
      "open": "52.66",
      "high": "54.20",
      "low": "52.32",
      "close": "52.72",
      "average": "53.1757",
      "volume": "7740",
      "turnover": "411580.08",
      "trades": "105"
    },
    {
      "date": "2024-07-31",
      "bid": "54.74",
      "ask": "54.94",
      "open": "53.58",
      "high": "54.98",
      "low": "53.36",
      "close": "54.74",
      "average": "54.5881",
      "volume": "5563",
      "turnover": "303673.62",
      "trades": "103"
    },
    {
      "date": "2024-08-01",
      "bid": "53.54",
      "ask": "54.42",
      "open": "54.74",
      "high": "55.00",
      "low": "53.12",
      "close": "54.44",
      "average": "54.1913",
      "volume": "6639",
      "turnover": "359775.12",
      "trades": "96"
    },
    {
      "date": "2024-08-02",
      "bid": "53.90",
      "ask": "54.22",
      "open": "53.00",
      "high": "54.20",
      "low": "51.00",
      "close": "53.90",
      "average": "52.9921",
      "volume": "11578",
      "turnover": "613549.69",
      "trades": "174"
    },
    {
      "date": "2024-08-05",
      "bid": "49.68",
      "ask": "50.10",
      "open": "51.00",
      "high": "53.00",
      "low": "45.01",
      "close": "50.10",
      "average": "49.1996",
      "volume": "43165",
      "turnover": "2123700.92",
      "trades": "417"
    },
    {
      "date": "2024-08-06",
      "bid": "51.16",
      "ask": "51.22",
      "open": "50.26",
      "high": "51.50",
      "low": "50.10",
      "close": "51.00",
      "average": "50.8302",
      "volume": "17516",
      "turnover": "890341.34",
      "trades": "140"
    },
    {
      "date": "2024-08-07",
      "bid": "51.50",
      "ask": "51.66",
      "open": "51.00",
      "high": "52.78",
      "low": "50.50",
      "close": "51.50",
      "average": "51.4965",
      "volume": "98939",
      "turnover": "5095036.4",
      "trades": "106"
    },
    {
      "date": "2024-08-08",
      "bid": "51.54",
      "ask": "51.84",
      "open": "51.50",
      "high": "54.88",
      "low": "51.50",
      "close": "51.60",
      "average": "52.439",
      "volume": "14621",
      "turnover": "766710.38",
      "trades": "106"
    },
    {
      "date": "2024-08-09",
      "bid": "51.82",
      "ask": "51.90",
      "open": "51.60",
      "high": "52.00",
      "low": "51.04",
      "close": "51.90",
      "average": "51.8525",
      "volume": "7490",
      "turnover": "388364.92",
      "trades": "64"
    },
    {
      "date": "2024-08-12",
      "bid": "51.46",
      "ask": "52.00",
      "open": "51.90",
      "high": "52.90",
      "low": "50.70",
      "close": "52.00",
      "average": "52.161",
      "volume": "12589",
      "turnover": "656654.92",
      "trades": "101"
    },
    {
      "date": "2024-08-13",
      "bid": "51.92",
      "ask": "52.00",
      "open": "52.00",
      "high": "52.00",
      "low": "51.02",
      "close": "51.56",
      "average": "51.7267",
      "volume": "8274",
      "turnover": "427986.96",
      "trades": "88"
    },
    {
      "date": "2024-08-14",
      "bid": "50.40",
      "ask": "50.96",
      "open": "51.56",
      "high": "52.00",
      "low": "50.24",
      "close": "50.96",
      "average": "51.2348",
      "volume": "4556",
      "turnover": "233425.94",
      "trades": "88"
    },
    {
      "date": "2024-08-15",
      "bid": "51.30",
      "ask": "51.70",
      "open": "50.12",
      "high": "52.00",
      "low": "50.12",
      "close": "51.68",
      "average": "51.5045",
      "volume": "5548",
      "turnover": "285746.9",
      "trades": "68"
    },
    {
      "date": "2024-08-16",
      "bid": "50.50",
      "ask": "51.02",
      "open": "52.00",
      "high": "52.00",
      "low": "49.70",
      "close": "51.90",
      "average": "51.4824",
      "volume": "224501",
      "turnover": "11267366.21",
      "trades": "182"
    },
    {
      "date": "2024-08-19",
      "bid": "50.16",
      "ask": "50.96",
      "open": "51.80",
      "high": "51.80",
      "low": "49.70",
      "close": "50.16",
      "average": "50.1463",
      "volume": "6652",
      "turnover": "333573.36",
      "trades": "94"
    },
    {
      "date": "2024-08-20",
      "bid": "49.99",
      "ask": "50.80",
      "open": "50.16",
      "high": "50.84",
      "low": "49.50",
      "close": "50.00",
      "average": "50.3219",
      "volume": "6024",
      "turnover": "303138.88",
      "trades": "71"
    },
    {
      "date": "2024-08-21",
      "bid": "48.81",
      "ask": "49.56",
      "open": "50.00",
      "high": "51.00",
      "low": "48.51",
      "close": "49.56",
      "average": "49.5926",
      "volume": "6338",
      "turnover": "314319.31",
      "trades": "101"
    },
    {
      "date": "2024-08-22",
      "bid": "49.00",
      "ask": "49.30",
      "open": "49.56",
      "high": "49.56",
      "low": "47.64",
      "close": "49.41",
      "average": "48.6117",
      "volume": "11932",
      "turnover": "580034.84",
      "trades": "128"
    },
    {
      "date": "2024-08-23",
      "bid": "50.28",
      "ask": "50.30",
      "open": "49.41",
      "high": "50.40",
      "low": "48.21",
      "close": "50.26",
      "average": "49.3001",
      "volume": "11414",
      "turnover": "562711.11",
      "trades": "145"
    },
    {
      "date": "2024-08-26",
      "bid": "49.10",
      "ask": "49.30",
      "open": "50.24",
      "high": "50.26",
      "low": "48.09",
      "close": "49.10",
      "average": "49.274",
      "volume": "8587",
      "turnover": "423115.96",
      "trades": "126"
    },
    {
      "date": "2024-08-27",
      "bid": "50.50",
      "ask": "50.96",
      "open": "49.52",
      "high": "51.40",
      "low": "49.52",
      "close": "50.94",
      "average": "50.5163",
      "volume": "24447",
      "turnover": "1234972.76",
      "trades": "166"
    },
    {
      "date": "2024-08-28",
      "bid": "51.52",
      "ask": "51.90",
      "open": "51.00",
      "high": "51.94",
      "low": "51.00",
      "close": "51.92",
      "average": "51.5027",
      "volume": "32828",
      "turnover": "1690728.6",
      "trades": "154"
    },
    {
      "date": "2024-08-29",
      "bid": "52.00",
      "ask": "52.34",
      "open": "51.92",
      "high": "52.40",
      "low": "51.00",
      "close": "52.26",
      "average": "51.8866",
      "volume": "13498",
      "turnover": "700365.24",
      "trades": "92"
    },
    {
      "date": "2024-08-30",
      "bid": "52.74",
      "ask": "53.04",
      "open": "52.00",
      "high": "53.50",
      "low": "51.90",
      "close": "52.80",
      "average": "52.6589",
      "volume": "12742",
      "turnover": "670975.03",
      "trades": "108"
    },
    {
      "date": "2024-09-02",
      "bid": "52.50",
      "ask": "53.36",
      "open": "53.00",
      "high": "53.50",
      "low": "52.00",
      "close": "53.24",
      "average": "52.6828",
      "volume": "6982",
      "turnover": "367830.97",
      "trades": "66"
    },
    {
      "date": "2024-09-03",
      "bid": "52.50",
      "ask": "52.84",
      "open": "51.02",
      "high": "53.20",
      "low": "51.02",
      "close": "53.02",
      "average": "52.5911",
      "volume": "8290",
      "turnover": "435980.52",
      "trades": "87"
    },
    {
      "date": "2024-09-04",
      "bid": "51.70",
      "ask": "52.46",
      "open": "53.00",
      "high": "53.04",
      "low": "51.28",
      "close": "52.40",
      "average": "51.9072",
      "volume": "4426",
      "turnover": "229741.18",
      "trades": "65"
    },
    {
      "date": "2024-09-05",
      "bid": "51.82",
      "ask": "52.00",
      "open": "52.40",
      "high": "53.48",
      "low": "52.00",
      "close": "52.00",
      "average": "52.9995",
      "volume": "16424",
      "turnover": "870464.4",
      "trades": "82"
    },
    {
      "date": "2024-09-06",
      "bid": "49.50",
      "ask": "49.56",
      "open": "52.00",
      "high": "52.00",
      "low": "49.37",
      "close": "49.37",
      "average": "50.2173",
      "volume": "22024",
      "turnover": "1105985.27",
      "trades": "157"
    },
    {
      "date": "2024-09-09",
      "bid": "49.42",
      "ask": "49.60",
      "open": "49.37",
      "high": "51.58",
      "low": "49.32",
      "close": "49.60",
      "average": "49.8774",
      "volume": "2985",
      "turnover": "148883.99",
      "trades": "43"
    },
    {
      "date": "2024-09-10",
      "bid": "48.88",
      "ask": "49.22",
      "open": "49.60",
      "high": "50.42",
      "low": "48.77",
      "close": "49.00",
      "average": "49.8105",
      "volume": "325282",
      "turnover": "16109308.69",
      "trades": "106"
    },
    {
      "date": "2024-09-11",
      "bid": "48.04",
      "ask": "48.49",
      "open": "49.00",
      "high": "49.00",
      "low": "48.03",
      "close": "48.50",
      "average": "48.6667",
      "volume": "28957",
      "turnover": "1409169.12",
      "trades": "123"
    },
    {
      "date": "2024-09-12",
      "bid": "49.37",
      "ask": "49.38",
      "open": "48.99",
      "high": "49.49",
      "low": "48.54",
      "close": "49.01",
      "average": "48.9132",
      "volume": "68160",
      "turnover": "3327562.03",
      "trades": "143"
    },
    {
      "date": "2024-09-13",
      "bid": "49.00",
      "ask": "49.38",
      "open": "49.01",
      "high": "49.45",
      "low": "48.91",
      "close": "49.37",
      "average": "49.1019",
      "volume": "10982",
      "turnover": "539236.76",
      "trades": "70"
    },
    {
      "date": "2024-09-16",
      "bid": "48.52",
      "ask": "48.84",
      "open": "49.02",
      "high": "49.02",
      "low": "48.21",
      "close": "48.52",
      "average": "48.5169",
      "volume": "13582",
      "turnover": "658956.72",
      "trades": "55"
    },
    {
      "date": "2024-09-17",
      "bid": "48.75",
      "ask": "48.90",
      "open": "48.52",
      "high": "50.28",
      "low": "48.52",
      "close": "49.20",
      "average": "49.362",
      "volume": "8612",
      "turnover": "425105.59",
      "trades": "69"
    },
    {
      "date": "2024-09-18",
      "bid": "48.72",
      "ask": "49.17",
      "open": "49.20",
      "high": "50.14",
      "low": "48.25",
      "close": "48.63",
      "average": "49.1996",
      "volume": "131200",
      "turnover": "6454986.53",
      "trades": "27"
    },
    {
      "date": "2024-09-19",
      "bid": "47.63",
      "ask": "47.95",
      "open": "48.64",
      "high": "49.91",
      "low": "47.61",
      "close": "47.79",
      "average": "48.3079",
      "volume": "24568",
      "turnover": "1186547.07",
      "trades": "141"
    },
    {
      "date": "2024-09-20",
      "bid": "46.66",
      "ask": "46.98",
      "open": "47.79",
      "high": "47.79",
      "low": "46.53",
      "close": "46.82",
      "average": "47.2512",
      "volume": "10694",
      "turnover": "505303.81",
      "trades": "158"
    },
    {
      "date": "2024-09-23",
      "bid": "45.00",
      "ask": "45.51",
      "open": "46.82",
      "high": "47.78",
      "low": "44.68",
      "close": "45.30",
      "average": "45.4345",
      "volume": "33534",
      "turnover": "1523600.06",
      "trades": "261"
    },
    {
      "date": "2024-09-24",
      "bid": "45.10",
      "ask": "45.31",
      "open": "45.00",
      "high": "45.86",
      "low": "45.00",
      "close": "45.09",
      "average": "45.3483",
      "volume": "15767",
      "turnover": "715006.53",
      "trades": "169"
    },
    {
      "date": "2024-09-25",
      "bid": "45.38",
      "ask": "45.60",
      "open": "44.80",
      "high": "46.29",
      "low": "44.54",
      "close": "45.61",
      "average": "45.471",
      "volume": "4176918",
      "turnover": "187985184.61",
      "trades": "281"
    },
    {
      "date": "2024-09-26",
      "bid": "46.00",
      "ask": "46.78",
      "open": "45.64",
      "high": "47.80",
      "low": "45.63",
      "close": "46.35",
      "average": "46.8366",
      "volume": "289788",
      "turnover": "13110778.87",
      "trades": "358"
    },
    {
      "date": "2024-09-27",
      "bid": "45.97",
      "ask": "46.50",
      "open": "46.35",
      "high": "46.77",
      "low": "45.47",
      "close": "45.98",
      "average": "46.0724",
      "volume": "91941",
      "turnover": "4234777.84",
      "trades": "196"
    },
    {
      "date": "2024-09-30",
      "bid": "45.52",
      "ask": "45.97",
      "open": "45.98",
      "high": "47.23",
      "low": "45.04",
      "close": "45.65",
      "average": "46.1941",
      "volume": "66408",
      "turnover": "3063011.75",
      "trades": "242"
    },
    {
      "date": "2024-10-01",
      "bid": "45.42",
      "ask": "46.05",
      "open": "45.65",
      "high": "46.05",
      "low": "44.85",
      "close": "46.04",
      "average": "45.1826",
      "volume": "9678",
      "turnover": "437277.13",
      "trades": "121"
    },
    {
      "date": "2024-10-02",
      "bid": "45.05",
      "ask": "45.06",
      "open": "46.04",
      "high": "46.05",
      "low": "44.76",
      "close": "45.05",
      "average": "45.0792",
      "volume": "517200",
      "turnover": "23275357.92",
      "trades": "112"
    },
    {
      "date": "2024-10-03",
      "bid": "44.40",
      "ask": "44.79",
      "open": "44.80",
      "high": "45.05",
      "low": "44.30",
      "close": "44.36",
      "average": "44.7762",
      "volume": "13483",
      "turnover": "604001.62",
      "trades": "96"
    },
    {
      "date": "2024-10-04",
      "bid": "45.75",
      "ask": "46.17",
      "open": "47.00",
      "high": "47.50",
      "low": "46.00",
      "close": "46.17",
      "average": "46.6415",
      "volume": "126696",
      "turnover": "5919743.64",
      "trades": "310"
    },
    {
      "date": "2024-10-07",
      "bid": "45.10",
      "ask": "45.29",
      "open": "46.00",
      "high": "46.00",
      "low": "45.00",
      "close": "45.03",
      "average": "45.3432",
      "volume": "30648",
      "turnover": "1386477.56",
      "trades": "182"
    },
    {
      "date": "2024-10-08",
      "bid": "45.00",
      "ask": "45.02",
      "open": "45.08",
      "high": "45.60",
      "low": "45.00",
      "close": "45.00",
      "average": "45.0507",
      "volume": "21246",
      "turnover": "956988.66",
      "trades": "112"
    },
    {
      "date": "2024-10-09",
      "bid": "44.00",
      "ask": "44.33",
      "open": "45.00",
      "high": "45.26",
      "low": "43.80",
      "close": "44.00",
      "average": "44.5693",
      "volume": "23454",
      "turnover": "1045509.96",
      "trades": "193"
    },
    {
      "date": "2024-10-10",
      "bid": "44.01",
      "ask": "44.20",
      "open": "44.10",
      "high": "44.55",
      "low": "44.00",
      "close": "44.20",
      "average": "44.0727",
      "volume": "10592",
      "turnover": "466847.6",
      "trades": "71"
    },
    {
      "date": "2024-10-11",
      "bid": "44.00",
      "ask": "44.20",
      "open": "44.55",
      "high": "44.55",
      "low": "43.65",
      "close": "44.50",
      "average": "44.295",
      "volume": "295120",
      "turnover": "13072336.54",
      "trades": "94"
    },
    {
      "date": "2024-10-14",
      "bid": "44.22",
      "ask": "44.30",
      "open": "44.50",
      "high": "44.55",
      "low": "44.02",
      "close": "44.22",
      "average": "44.4613",
      "volume": "4838",
      "turnover": "215103.96",
      "trades": "67"
    },
    {
      "date": "2024-10-15",
      "bid": "44.23",
      "ask": "44.40",
      "open": "44.30",
      "high": "44.56",
      "low": "43.76",
      "close": "44.40",
      "average": "44.2859",
      "volume": "5309",
      "turnover": "235113.7",
      "trades": "92"
    },
    {
      "date": "2024-10-16",
      "bid": "44.30",
      "ask": "44.75",
      "open": "44.40",
      "high": "45.00",
      "low": "44.02",
      "close": "44.99",
      "average": "44.2147",
      "volume": "105375",
      "turnover": "4659130.84",
      "trades": "73"
    },
    {
      "date": "2024-10-17",
      "bid": "44.66",
      "ask": "44.68",
      "open": "44.99",
      "high": "44.99",
      "low": "44.11",
      "close": "44.68",
      "average": "44.6416",
      "volume": "5355",
      "turnover": "239055.9",
      "trades": "72"
    },
    {
      "date": "2024-10-18",
      "bid": "44.40",
      "ask": "44.85",
      "open": "44.90",
      "high": "44.90",
      "low": "44.01",
      "close": "44.85",
      "average": "44.4966",
      "volume": "5023",
      "turnover": "223506.42",
      "trades": "64"
    },
    {
      "date": "2024-10-21",
      "bid": "44.15",
      "ask": "44.30",
      "open": "44.85",
      "high": "44.85",
      "low": "43.26",
      "close": "44.70",
      "average": "43.8748",
      "volume": "6208",
      "turnover": "272374.82",
      "trades": "118"
    },
    {
      "date": "2024-10-22",
      "bid": "44.56",
      "ask": "46.11",
      "open": "43.31",
      "high": "47.00",
      "low": "43.04",
      "close": "44.57",
      "average": "45.5029",
      "volume": "51915",
      "turnover": "2368029.83",
      "trades": "221"
    },
    {
      "date": "2024-10-23",
      "bid": "44.20",
      "ask": "44.57",
      "open": "44.57",
      "high": "44.75",
      "low": "44.03",
      "close": "44.54",
      "average": "44.5384",
      "volume": "3394",
      "turnover": "151163.48",
      "trades": "79"
    },
    {
      "date": "2024-10-24",
      "bid": "43.52",
      "ask": "43.88",
      "open": "44.50",
      "high": "44.54",
      "low": "43.50",
      "close": "43.54",
      "average": "43.8328",
      "volume": "28581",
      "turnover": "1252784.35",
      "trades": "81"
    },
    {
      "date": "2024-10-25",
      "bid": "43.00",
      "ask": "43.09",
      "open": "43.54",
      "high": "44.00",
      "low": "42.90",
      "close": "43.00",
      "average": "43.1418",
      "volume": "31573",
      "turnover": "1362119.62",
      "trades": "190"
    },
    {
      "date": "2024-10-28",
      "bid": "42.22",
      "ask": "42.40",
      "open": "43.00",
      "high": "43.00",
      "low": "42.10",
      "close": "42.40",
      "average": "42.4665",
      "volume": "24714",
      "turnover": "1049612.67",
      "trades": "201"
    },
    {
      "date": "2024-10-29",
      "bid": "41.26",
      "ask": "41.68",
      "open": "42.00",
      "high": "42.00",
      "low": "41.30",
      "close": "41.30",
      "average": "41.5776",
      "volume": "134684",
      "turnover": "5615112.12",
      "trades": "269"
    },
    {
      "date": "2024-10-30",
      "bid": "43.00",
      "ask": "43.79",
      "open": "41.00",
      "high": "44.59",
      "low": "41.00",
      "close": "43.79",
      "average": "42.4731",
      "volume": "36259",
      "turnover": "1540031.47",
      "trades": "144"
    },
    {
      "date": "2024-10-31",
      "bid": "43.61",
      "ask": "44.23",
      "open": "44.04",
      "high": "44.90",
      "low": "43.59",
      "close": "44.36",
      "average": "43.9991",
      "volume": "17353",
      "turnover": "763516.84",
      "trades": "94"
    },
    {
      "date": "2024-11-01",
      "bid": "44.01",
      "ask": "44.51",
      "open": "44.00",
      "high": "44.75",
      "low": "43.81",
      "close": "44.04",
      "average": "44.3192",
      "volume": "7236",
      "turnover": "320693.67",
      "trades": "39"
    },
    {
      "date": "2024-11-04",
      "bid": "44.60",
      "ask": "44.80",
      "open": "44.00",
      "high": "44.75",
      "low": "43.39",
      "close": "44.61",
      "average": "44.5004",
      "volume": "14228",
      "turnover": "633151.6",
      "trades": "82"
    },
    {
      "date": "2024-11-05",
      "bid": "44.21",
      "ask": "44.40",
      "open": "44.60",
      "high": "44.60",
      "low": "43.31",
      "close": "44.20",
      "average": "44.2147",
      "volume": "16695",
      "turnover": "738165.53",
      "trades": "76"
    },
    {
      "date": "2024-11-06",
      "bid": "44.20",
      "ask": "44.75",
      "open": "44.21",
      "high": "44.75",
      "low": "43.50",
      "close": "44.75",
      "average": "44.2225",
      "volume": "22138",
      "turnover": "978997.07",
      "trades": "130"
    },
    {
      "date": "2024-11-07",
      "bid": "43.71",
      "ask": "44.50",
      "open": "44.20",
      "high": "44.50",
      "low": "43.11",
      "close": "44.49",
      "average": "43.6762",
      "volume": "16504",
      "turnover": "720832.34",
      "trades": "107"
    },
    {
      "date": "2024-11-08",
      "bid": "47.02",
      "ask": "47.40",
      "open": "48.00",
      "high": "50.90",
      "low": "46.09",
      "close": "47.06",
      "average": "48.4148",
      "volume": "482898",
      "turnover": "23340471.9",
      "trades": "542"
    },
    {
      "date": "2024-11-11",
      "bid": "47.17",
      "ask": "47.50",
      "open": "47.02",
      "high": "47.76",
      "low": "46.46",
      "close": "47.08",
      "average": "47.0175",
      "volume": "81610",
      "turnover": "3837100.48",
      "trades": "197"
    },
    {
      "date": "2024-11-12",
      "bid": "48.01",
      "ask": "48.30",
      "open": "47.60",
      "high": "48.72",
      "low": "47.00",
      "close": "48.01",
      "average": "48.197",
      "volume": "81748",
      "turnover": "3940009.19",
      "trades": "349"
    },
    {
      "date": "2024-11-13",
      "bid": "46.98",
      "ask": "47.10",
      "open": "48.30",
      "high": "49.13",
      "low": "46.09",
      "close": "46.50",
      "average": "47.8846",
      "volume": "57244",
      "turnover": "2741108.08",
      "trades": "130"
    },
    {
      "date": "2024-11-14",
      "bid": "46.50",
      "ask": "46.81",
      "open": "46.97",
      "high": "47.72",
      "low": "46.35",
      "close": "46.94",
      "average": "46.9013",
      "volume": "77413",
      "turnover": "3642705.88",
      "trades": "90"
    },
    {
      "date": "2024-11-15",
      "bid": "45.52",
      "ask": "46.08",
      "open": "46.37",
      "high": "46.37",
      "low": "45.49",
      "close": "45.57",
      "average": "45.8945",
      "volume": "9004",
      "turnover": "413233.78",
      "trades": "104"
    },
    {
      "date": "2024-11-18",
      "bid": "45.00",
      "ask": "45.37",
      "open": "45.60",
      "high": "45.99",
      "low": "45.00",
      "close": "45.00",
      "average": "45.1891",
      "volume": "11644",
      "turnover": "526181.44",
      "trades": "94"
    },
    {
      "date": "2024-11-19",
      "bid": "44.22",
      "ask": "44.91",
      "open": "45.00",
      "high": "46.00",
      "low": "44.12",
      "close": "44.91",
      "average": "45.0429",
      "volume": "13728",
      "turnover": "618348.36",
      "trades": "76"
    },
    {
      "date": "2024-11-20",
      "bid": "43.66",
      "ask": "43.67",
      "open": "44.28",
      "high": "46.00",
      "low": "43.52",
      "close": "43.52",
      "average": "44.1889",
      "volume": "7848",
      "turnover": "346794.32",
      "trades": "106"
    },
    {
      "date": "2024-11-21",
      "bid": "43.18",
      "ask": "43.40",
      "open": "43.66",
      "high": "45.00",
      "low": "43.20",
      "close": "43.20",
      "average": "43.4027",
      "volume": "9135",
      "turnover": "396483.86",
      "trades": "89"
    },
    {
      "date": "2024-11-22",
      "bid": "43.74",
      "ask": "43.75",
      "open": "43.40",
      "high": "44.49",
      "low": "43.22",
      "close": "43.75",
      "average": "43.5956",
      "volume": "3695",
      "turnover": "161085.7",
      "trades": "61"
    },
    {
      "date": "2024-11-25",
      "bid": "44.02",
      "ask": "44.40",
      "open": "44.43",
      "high": "44.96",
      "low": "44.39",
      "close": "44.39",
      "average": "44.6298",
      "volume": "7494",
      "turnover": "334456.01",
      "trades": "88"
    },
    {
      "date": "2024-11-26",
      "bid": "44.05",
      "ask": "44.49",
      "open": "44.00",
      "high": "44.50",
      "low": "43.64",
      "close": "44.48",
      "average": "44.0114",
      "volume": "5930",
      "turnover": "260987.46",
      "trades": "60"
    },
    {
      "date": "2024-11-27",
      "bid": "44.70",
      "ask": "44.72",
      "open": "44.49",
      "high": "45.64",
      "low": "44.00",
      "close": "44.72",
      "average": "45.2446",
      "volume": "50688",
      "turnover": "2293357.08",
      "trades": "143"
    },
    {
      "date": "2024-11-28",
      "bid": "44.15",
      "ask": "44.20",
      "open": "44.70",
      "high": "44.99",
      "low": "43.92",
      "close": "44.16",
      "average": "44.3298",
      "volume": "8044",
      "turnover": "356589.12",
      "trades": "72"
    },
    {
      "date": "2024-11-29",
      "bid": "44.21",
      "ask": "44.90",
      "open": "44.15",
      "high": "45.00",
      "low": "43.00",
      "close": "44.21",
      "average": "44.2543",
      "volume": "4126",
      "turnover": "182593.11",
      "trades": "60"
    },
    {
      "date": "2024-12-02",
      "bid": "42.87",
      "ask": "43.05",
      "open": "44.20",
      "high": "44.20",
      "low": "42.81",
      "close": "43.00",
      "average": "43.4239",
      "volume": "42842",
      "turnover": "1860367.1",
      "trades": "138"
    },
    {
      "date": "2024-12-03",
      "bid": "42.90",
      "ask": "43.32",
      "open": "42.87",
      "high": "43.40",
      "low": "42.76",
      "close": "43.32",
      "average": "42.9393",
      "volume": "22442",
      "turnover": "963920.45",
      "trades": "104"
    },
    {
      "date": "2024-12-04",
      "bid": "44.30",
      "ask": "44.59",
      "open": "43.32",
      "high": "44.60",
      "low": "43.32",
      "close": "44.32",
      "average": "44.1625",
      "volume": "28638",
      "turnover": "1264724.54",
      "trades": "112"
    },
    {
      "date": "2024-12-05",
      "bid": "44.00",
      "ask": "44.26",
      "open": "44.00",
      "high": "44.30",
      "low": "43.79",
      "close": "44.26",
      "average": "44.0414",
      "volume": "27517",
      "turnover": "1211886.05",
      "trades": "80"
    },
    {
      "date": "2024-12-06",
      "bid": "44.11",
      "ask": "44.40",
      "open": "44.26",
      "high": "44.93",
      "low": "43.53",
      "close": "44.11",
      "average": "44.148",
      "volume": "16120",
      "turnover": "711666.45",
      "trades": "153"
    },
    {
      "date": "2024-12-09",
      "bid": "43.85",
      "ask": "44.00",
      "open": "44.11",
      "high": "44.86",
      "low": "43.83",
      "close": "44.00",
      "average": "43.9833",
      "volume": "12465",
      "turnover": "548251.44",
      "trades": "95"
    },
    {
      "date": "2024-12-10",
      "bid": "43.24",
      "ask": "43.50",
      "open": "43.85",
      "high": "43.85",
      "low": "43.24",
      "close": "43.24",
      "average": "43.5672",
      "volume": "21339",
      "turnover": "929685.74",
      "trades": "75"
    },
    {
      "date": "2024-12-11",
      "bid": "43.12",
      "ask": "43.44",
      "open": "44.70",
      "high": "44.70",
      "low": "43.06",
      "close": "43.64",
      "average": "43.3073",
      "volume": "3610",
      "turnover": "156334.8",
      "trades": "59"
    },
    {
      "date": "2024-12-12",
      "bid": "42.76",
      "ask": "42.86",
      "open": "43.30",
      "high": "43.30",
      "low": "42.86",
      "close": "42.86",
      "average": "43.0096",
      "volume": "16177",
      "turnover": "695767.63",
      "trades": "103"
    },
    {
      "date": "2024-12-13",
      "bid": "42.90",
      "ask": "43.10",
      "open": "42.86",
      "high": "43.93",
      "low": "42.86",
      "close": "42.90",
      "average": "43.0372",
      "volume": "10630",
      "turnover": "457484.86",
      "trades": "56"
    },
    {
      "date": "2024-12-16",
      "bid": "42.12",
      "ask": "42.20",
      "open": "42.90",
      "high": "42.90",
      "low": "42.11",
      "close": "42.12",
      "average": "42.3672",
      "volume": "8211",
      "turnover": "347877.48",
      "trades": "95"
    },
    {
      "date": "2024-12-17",
      "bid": "41.00",
      "ask": "41.12",
      "open": "42.01",
      "high": "42.10",
      "low": "41.00",
      "close": "41.04",
      "average": "41.4716",
      "volume": "41336",
      "turnover": "1714268.21",
      "trades": "164"
    },
    {
      "date": "2024-12-18",
      "bid": "40.56",
      "ask": "41.34",
      "open": "41.00",
      "high": "41.57",
      "low": "40.50",
      "close": "40.67",
      "average": "40.8433",
      "volume": "35341",
      "turnover": "1443443.8",
      "trades": "200"
    },
    {
      "date": "2024-12-19",
      "bid": "41.04",
      "ask": "41.29",
      "open": "40.52",
      "high": "41.69",
      "low": "40.00",
      "close": "41.35",
      "average": "40.7569",
      "volume": "18588",
      "turnover": "757589.49",
      "trades": "100"
    },
    {
      "date": "2024-12-20",
      "bid": "40.56",
      "ask": "40.90",
      "open": "40.02",
      "high": "41.65",
      "low": "40.00",
      "close": "40.88",
      "average": "40.3316",
      "volume": "10875",
      "turnover": "438606.43",
      "trades": "85"
    },
    {
      "date": "2024-12-23",
      "bid": "40.27",
      "ask": "40.99",
      "open": "40.80",
      "high": "41.78",
      "low": "40.21",
      "close": "41.05",
      "average": "41.0187",
      "volume": "16561",
      "turnover": "679308.42",
      "trades": "111"
    },
    {
      "date": "2024-12-27",
      "bid": "40.74",
      "ask": "41.00",
      "open": "41.20",
      "high": "41.20",
      "low": "40.62",
      "close": "41.00",
      "average": "40.8777",
      "volume": "11713",
      "turnover": "478797.52",
      "trades": "110"
    },
    {
      "date": "2024-12-30",
      "bid": "41.27",
      "ask": "41.28",
      "open": "41.00",
      "high": "41.65",
      "low": "40.95",
      "close": "41.28",
      "average": "41.3946",
      "volume": "16897",
      "turnover": "699445.2",
      "trades": "103"
    },
    {
      "date": "2025-01-02",
      "bid": "41.60",
      "ask": "41.65",
      "open": "41.28",
      "high": "41.65",
      "low": "41.00",
      "close": "41.65",
      "average": "41.4768",
      "volume": "11108",
      "turnover": "460724.46",
      "trades": "68"
    },
    {
      "date": "2025-01-03",
      "bid": "42.68",
      "ask": "43.29",
      "open": "41.60",
      "high": "43.64",
      "low": "41.40",
      "close": "43.48",
      "average": "42.6054",
      "volume": "16611",
      "turnover": "707794.99",
      "trades": "86"
    },
    {
      "date": "2025-01-07",
      "bid": "44.09",
      "ask": "44.60",
      "open": "43.39",
      "high": "44.97",
      "low": "43.39",
      "close": "44.60",
      "average": "44.4773",
      "volume": "42986",
      "turnover": "1912061.5",
      "trades": "136"
    },
    {
      "date": "2025-01-08",
      "bid": "44.42",
      "ask": "44.60",
      "open": "44.60",
      "high": "44.70",
      "low": "44.11",
      "close": "44.60",
      "average": "44.5813",
      "volume": "11125",
      "turnover": "495964.14",
      "trades": "58"
    },
    {
      "date": "2025-01-09",
      "bid": "45.00",
      "ask": "45.29",
      "open": "44.60",
      "high": "45.30",
      "low": "44.60",
      "close": "45.10",
      "average": "45.0204",
      "volume": "67227",
      "turnover": "3026586.32",
      "trades": "93"
    },
    {
      "date": "2025-01-10",
      "bid": "45.10",
      "ask": "45.26",
      "open": "45.29",
      "high": "45.49",
      "low": "45.01",
      "close": "45.30",
      "average": "45.174",
      "volume": "21639",
      "turnover": "977522.07",
      "trades": "69"
    },
    {
      "date": "2025-01-13",
      "bid": "45.06",
      "ask": "45.25",
      "open": "45.30",
      "high": "45.30",
      "low": "44.90",
      "close": "45.25",
      "average": "45.0374",
      "volume": "8569",
      "turnover": "385925.34",
      "trades": "50"
    },
    {
      "date": "2025-01-14",
      "bid": "45.61",
      "ask": "45.96",
      "open": "45.47",
      "high": "46.11",
      "low": "45.25",
      "close": "46.00",
      "average": "45.7689",
      "volume": "21721",
      "turnover": "994146.26",
      "trades": "71"
    },
    {
      "date": "2025-01-15",
      "bid": "46.20",
      "ask": "46.30",
      "open": "45.96",
      "high": "46.30",
      "low": "45.96",
      "close": "46.30",
      "average": "46.0586",
      "volume": "57305",
      "turnover": "2639448.17",
      "trades": "82"
    },
    {
      "date": "2025-01-16",
      "bid": "46.24",
      "ask": "46.40",
      "open": "46.30",
      "high": "46.80",
      "low": "46.00",
      "close": "46.25",
      "average": "46.3267",
      "volume": "4346",
      "turnover": "201335.87",
      "trades": "52"
    },
    {
      "date": "2025-01-17",
      "bid": "47.30",
      "ask": "47.45",
      "open": "46.24",
      "high": "47.99",
      "low": "46.24",
      "close": "47.45",
      "average": "47.2931",
      "volume": "17890",
      "turnover": "846073.81",
      "trades": "103"
    },
    {
      "date": "2025-01-20",
      "bid": "47.45",
      "ask": "47.49",
      "open": "47.29",
      "high": "47.99",
      "low": "47.15",
      "close": "47.99",
      "average": "47.3576",
      "volume": "29456",
      "turnover": "1394379.59",
      "trades": "90"
    },
    {
      "date": "2025-01-21",
      "bid": "47.50",
      "ask": "47.65",
      "open": "47.49",
      "high": "48.49",
      "low": "47.26",
      "close": "47.65",
      "average": "47.6171",
      "volume": "20981",
      "turnover": "999053.69",
      "trades": "84"
    },
    {
      "date": "2025-01-22",
      "bid": "46.82",
      "ask": "47.19",
      "open": "47.49",
      "high": "47.99",
      "low": "46.70",
      "close": "47.00",
      "average": "47.1268",
      "volume": "54159",
      "turnover": "2552943.06",
      "trades": "128"
    },
    {
      "date": "2025-01-23",
      "bid": "47.05",
      "ask": "47.37",
      "open": "47.00",
      "high": "47.95",
      "low": "46.20",
      "close": "47.00",
      "average": "46.7754",
      "volume": "34971",
      "turnover": "1637778.36",
      "trades": "98"
    },
    {
      "date": "2025-01-24",
      "bid": "47.00",
      "ask": "47.19",
      "open": "47.04",
      "high": "47.68",
      "low": "46.75",
      "close": "47.20",
      "average": "47.0451",
      "volume": "47327",
      "turnover": "2226362.5",
      "trades": "117"
    },
    {
      "date": "2025-01-27",
      "bid": "46.13",
      "ask": "46.50",
      "open": "47.19",
      "high": "47.19",
      "low": "46.00",
      "close": "46.41",
      "average": "46.5004",
      "volume": "29176",
      "turnover": "1355369.06",
      "trades": "127"
    },
    {
      "date": "2025-01-28",
      "bid": "46.41",
      "ask": "46.80",
      "open": "46.13",
      "high": "47.00",
      "low": "46.00",
      "close": "46.79",
      "average": "46.4677",
      "volume": "27698",
      "turnover": "1287070.21",
      "trades": "100"
    },
    {
      "date": "2025-01-29",
      "bid": "46.58",
      "ask": "46.95",
      "open": "46.78",
      "high": "47.01",
      "low": "46.00",
      "close": "46.94",
      "average": "46.7039",
      "volume": "42144",
      "turnover": "1968290.68",
      "trades": "95"
    },
    {
      "date": "2025-01-30",
      "bid": "46.71",
      "ask": "46.90",
      "open": "46.95",
      "high": "47.15",
      "low": "46.20",
      "close": "46.90",
      "average": "46.7375",
      "volume": "36064",
      "turnover": "1685540.57",
      "trades": "68"
    },
    {
      "date": "2025-01-31",
      "bid": "46.44",
      "ask": "46.60",
      "open": "46.71",
      "high": "47.00",
      "low": "46.20",
      "close": "46.60",
      "average": "46.4526",
      "volume": "78036",
      "turnover": "3624979.95",
      "trades": "140"
    },
    {
      "date": "2025-02-03",
      "bid": "45.81",
      "ask": "46.24",
      "open": "45.95",
      "high": "46.25",
      "low": "45.05",
      "close": "46.22",
      "average": "45.8438",
      "volume": "50216",
      "turnover": "2302115.08",
      "trades": "94"
    },
    {
      "date": "2025-02-04",
      "bid": "45.16",
      "ask": "45.70",
      "open": "45.59",
      "high": "46.30",
      "low": "45.34",
      "close": "45.69",
      "average": "45.5203",
      "volume": "38507",
      "turnover": "1752851.28",
      "trades": "89"
    },
    {
      "date": "2025-02-05",
      "bid": "45.60",
      "ask": "45.69",
      "open": "45.16",
      "high": "46.00",
      "low": "45.09",
      "close": "45.84",
      "average": "45.4752",
      "volume": "27929",
      "turnover": "1270056.87",
      "trades": "88"
    },
    {
      "date": "2025-02-06",
      "bid": "45.51",
      "ask": "45.84",
      "open": "45.84",
      "high": "45.84",
      "low": "45.20",
      "close": "45.73",
      "average": "45.38",
      "volume": "65517",
      "turnover": "2973162.5",
      "trades": "163"
    },
    {
      "date": "2025-02-07",
      "bid": "46.31",
      "ask": "46.89",
      "open": "45.51",
      "high": "46.90",
      "low": "45.31",
      "close": "46.79",
      "average": "46.3518",
      "volume": "102540",
      "turnover": "4752529.3",
      "trades": "138"
    },
    {
      "date": "2025-02-10",
      "bid": "46.66",
      "ask": "46.92",
      "open": "46.53",
      "high": "47.20",
      "low": "46.50",
      "close": "46.80",
      "average": "46.704",
      "volume": "55558",
      "turnover": "2594804.69",
      "trades": "151"
    },
    {
      "date": "2025-02-11",
      "bid": "46.27",
      "ask": "46.67",
      "open": "46.80",
      "high": "46.94",
      "low": "45.99",
      "close": "46.58",
      "average": "46.2478",
      "volume": "52059",
      "turnover": "2407614.92",
      "trades": "107"
    },
    {
      "date": "2025-02-12",
      "bid": "46.81",
      "ask": "47.14",
      "open": "46.03",
      "high": "47.49",
      "low": "46.03",
      "close": "47.00",
      "average": "46.8284",
      "volume": "83311",
      "turnover": "3901308.55",
      "trades": "124"
    },
    {
      "date": "2025-02-13",
      "bid": "47.30",
      "ask": "47.49",
      "open": "47.14",
      "high": "47.50",
      "low": "46.24",
      "close": "47.04",
      "average": "46.9649",
      "volume": "64625",
      "turnover": "3035114.26",
      "trades": "128"
    },
    {
      "date": "2025-02-14",
      "bid": "48.49",
      "ask": "48.60",
      "open": "47.01",
      "high": "49.00",
      "low": "47.01",
      "close": "48.50",
      "average": "48.4937",
      "volume": "343212",
      "turnover": "16643627.31",
      "trades": "236"
    },
    {
      "date": "2025-02-17",
      "bid": "49.25",
      "ask": "49.30",
      "open": "48.61",
      "high": "49.98",
      "low": "48.49",
      "close": "49.30",
      "average": "48.9208",
      "volume": "100418",
      "turnover": "4912524.3",
      "trades": "186"
    },
    {
      "date": "2025-02-18",
      "bid": "48.97",
      "ask": "49.10",
      "open": "49.95",
      "high": "50.32",
      "low": "48.22",
      "close": "48.98",
      "average": "49.2028",
      "volume": "215589",
      "turnover": "10608137.18",
      "trades": "508"
    },
    {
      "date": "2025-02-19",
      "bid": "47.74",
      "ask": "48.09",
      "open": "49.70",
      "high": "49.70",
      "low": "47.60",
      "close": "47.74",
      "average": "48.3363",
      "volume": "64650",
      "turnover": "3125379.13",
      "trades": "187"
    },
    {
      "date": "2025-02-20",
      "bid": "47.55",
      "ask": "47.86",
      "open": "47.74",
      "high": "48.44",
      "low": "47.25",
      "close": "47.55",
      "average": "47.5565",
      "volume": "28373",
      "turnover": "1349320.36",
      "trades": "93"
    },
    {
      "date": "2025-02-21",
      "bid": "49.02",
      "ask": "49.50",
      "open": "47.86",
      "high": "49.41",
      "low": "47.86",
      "close": "49.41",
      "average": "48.6393",
      "volume": "31771",
      "turnover": "1545320.69",
      "trades": "152"
    },
    {
      "date": "2025-02-24",
      "bid": "48.77",
      "ask": "49.36",
      "open": "49.02",
      "high": "49.40",
      "low": "48.00",
      "close": "49.36",
      "average": "48.4929",
      "volume": "62244",
      "turnover": "3023596.12",
      "trades": "122"
    },
    {
      "date": "2025-02-25",
      "bid": "49.93",
      "ask": "49.94",
      "open": "48.77",
      "high": "51.00",
      "low": "48.77",
      "close": "50.00",
      "average": "49.9413",
      "volume": "106283",
      "turnover": "5307868.71",
      "trades": "242"
    },
    {
      "date": "2025-02-26",
      "bid": "52.00",
      "ask": "52.60",
      "open": "49.94",
      "high": "52.60",
      "low": "49.94",
      "close": "52.60",
      "average": "50.6557",
      "volume": "56541",
      "turnover": "2864125.13",
      "trades": "192"
    },
    {
      "date": "2025-02-27",
      "bid": "51.04",
      "ask": "51.98",
      "open": "51.98",
      "high": "53.00",
      "low": "51.00",
      "close": "51.86",
      "average": "51.7561",
      "volume": "104548",
      "turnover": "5420803.12",
      "trades": "260"
    },
    {
      "date": "2025-02-28",
      "bid": "51.36",
      "ask": "51.80",
      "open": "51.88",
      "high": "51.88",
      "low": "50.70",
      "close": "51.74",
      "average": "51.3351",
      "volume": "106841",
      "turnover": "5484689.48",
      "trades": "220"
    },
    {
      "date": "2025-03-03",
      "bid": "50.78",
      "ask": "51.00",
      "open": "51.50",
      "high": "52.20",
      "low": "50.22",
      "close": "50.82",
      "average": "50.9532",
      "volume": "51129",
      "turnover": "2605341.02",
      "trades": "184"
    },
    {
      "date": "2025-03-04",
      "bid": "49.10",
      "ask": "49.37",
      "open": "50.78",
      "high": "50.78",
      "low": "48.75",
      "close": "49.50",
      "average": "49.352",
      "volume": "85098",
      "turnover": "4199875.12",
      "trades": "241"
    },
    {
      "date": "2025-03-05",
      "bid": "48.75",
      "ask": "49.00",
      "open": "49.46",
      "high": "51.18",
      "low": "48.54",
      "close": "49.00",
      "average": "50.4538",
      "volume": "73353",
      "turnover": "3700941.19",
      "trades": "199"
    },
    {
      "date": "2025-03-06",
      "bid": "48.09",
      "ask": "48.68",
      "open": "49.00",
      "high": "49.64",
      "low": "47.55",
      "close": "48.14",
      "average": "48.7354",
      "volume": "36219",
      "turnover": "1765147.78",
      "trades": "158"
    },
    {
      "date": "2025-03-07",
      "bid": "48.21",
      "ask": "48.78",
      "open": "47.70",
      "high": "49.38",
      "low": "47.34",
      "close": "48.98",
      "average": "47.6634",
      "volume": "23771",
      "turnover": "1133006.06",
      "trades": "111"
    },
    {
      "date": "2025-03-10",
      "bid": "48.60",
      "ask": "48.79",
      "open": "48.11",
      "high": "48.80",
      "low": "47.83",
      "close": "48.75",
      "average": "48.3302",
      "volume": "13240",
      "turnover": "639891.74",
      "trades": "101"
    },
    {
      "date": "2025-03-11",
      "bid": "47.12",
      "ask": "47.38",
      "open": "48.00",
      "high": "48.36",
      "low": "46.94",
      "close": "47.00",
      "average": "47.4171",
      "volume": "29974",
      "turnover": "1421385.51",
      "trades": "134"
    },
    {
      "date": "2025-03-12",
      "bid": "46.10",
      "ask": "46.17",
      "open": "47.38",
      "high": "47.47",
      "low": "45.70",
      "close": "46.09",
      "average": "46.2665",
      "volume": "40720",
      "turnover": "1878237.08",
      "trades": "146"
    },
    {
      "date": "2025-03-13",
      "bid": "46.10",
      "ask": "46.49",
      "open": "48.00",
      "high": "48.00",
      "low": "46.03",
      "close": "46.10",
      "average": "46.3728",
      "volume": "3118",
      "turnover": "144590.38",
      "trades": "41"
    },
    {
      "date": "2025-03-14",
      "bid": "46.42",
      "ask": "46.52",
      "open": "46.56",
      "high": "47.21",
      "low": "46.10",
      "close": "46.52",
      "average": "46.5912",
      "volume": "15027",
      "turnover": "700126.5",
      "trades": "71"
    },
    {
      "date": "2025-03-17",
      "bid": "46.38",
      "ask": "46.48",
      "open": "46.50",
      "high": "46.51",
      "low": "45.62",
      "close": "46.48",
      "average": "46.4115",
      "volume": "10007",
      "turnover": "464439.45",
      "trades": "76"
    },
    {
      "date": "2025-03-18",
      "bid": "47.12",
      "ask": "47.85",
      "open": "46.46",
      "high": "48.22",
      "low": "46.45",
      "close": "47.52",
      "average": "47.06",
      "volume": "19053",
      "turnover": "896634.36",
      "trades": "94"
    },
    {
      "date": "2025-03-19",
      "bid": "45.80",
      "ask": "46.00",
      "open": "47.11",
      "high": "47.82",
      "low": "45.70",
      "close": "45.90",
      "average": "46.3417",
      "volume": "26939",
      "turnover": "1248525.24",
      "trades": "120"
    },
    {
      "date": "2025-03-20",
      "bid": "45.48",
      "ask": "46.01",
      "open": "45.93",
      "high": "46.09",
      "low": "45.00",
      "close": "45.50",
      "average": "45.339",
      "volume": "19130",
      "turnover": "867709.1",
      "trades": "106"
    },
    {
      "date": "2025-03-21",
      "bid": "46.02",
      "ask": "46.28",
      "open": "45.56",
      "high": "46.40",
      "low": "45.00",
      "close": "46.26",
      "average": "45.5886",
      "volume": "12426",
      "turnover": "565450.58",
      "trades": "69"
    },
    {
      "date": "2025-03-24",
      "bid": "46.00",
      "ask": "46.30",
      "open": "47.23",
      "high": "47.23",
      "low": "45.27",
      "close": "46.41",
      "average": "46.0802",
      "volume": "29852",
      "turnover": "1375465.2",
      "trades": "122"
    },
    {
      "date": "2025-03-25",
      "bid": "45.75",
      "ask": "45.99",
      "open": "47.31",
      "high": "47.50",
      "low": "45.75",
      "close": "45.86",
      "average": "46.7356",
      "volume": "65698",
      "turnover": "3069627.11",
      "trades": "309"
    },
    {
      "date": "2025-03-26",
      "bid": "45.38",
      "ask": "45.49",
      "open": "45.87",
      "high": "46.57",
      "low": "45.05",
      "close": "45.49",
      "average": "45.7144",
      "volume": "12213",
      "turnover": "558309.5",
      "trades": "105"
    },
    {
      "date": "2025-03-27",
      "bid": "45.50",
      "ask": "45.64",
      "open": "45.51",
      "high": "46.47",
      "low": "44.99",
      "close": "45.45",
      "average": "45.5844",
      "volume": "26163",
      "turnover": "1192587.05",
      "trades": "192"
    },
    {
      "date": "2025-03-28",
      "bid": "47.05",
      "ask": "47.81",
      "open": "45.80",
      "high": "47.82",
      "low": "45.64",
      "close": "47.71",
      "average": "46.9433",
      "volume": "25413",
      "turnover": "1192907.77",
      "trades": "171"
    },
    {
      "date": "2025-03-31",
      "bid": "47.00",
      "ask": "47.37",
      "open": "48.54",
      "high": "48.54",
      "low": "46.31",
      "close": "47.20",
      "average": "47.2246",
      "volume": "80188",
      "turnover": "3786847.76",
      "trades": "144"
    },
    {
      "date": "2025-04-01",
      "bid": "46.90",
      "ask": "47.22",
      "open": "47.20",
      "high": "47.81",
      "low": "46.70",
      "close": "47.21",
      "average": "47.0964",
      "volume": "12172",
      "turnover": "573257.69",
      "trades": "87"
    },
    {
      "date": "2025-04-02",
      "bid": "45.00",
      "ask": "45.20",
      "open": "47.23",
      "high": "47.23",
      "low": "43.73",
      "close": "45.45",
      "average": "44.84",
      "volume": "109485",
      "turnover": "4909330.99",
      "trades": "405"
    },
    {
      "date": "2025-04-03",
      "bid": "43.40",
      "ask": "43.44",
      "open": "45.20",
      "high": "45.21",
      "low": "43.25",
      "close": "43.41",
      "average": "44.0744",
      "volume": "8695",
      "turnover": "383268.1",
      "trades": "100"
    },
    {
      "date": "2025-04-04",
      "bid": "42.50",
      "ask": "42.87",
      "open": "43.40",
      "high": "43.64",
      "low": "42.22",
      "close": "43.64",
      "average": "42.9526",
      "volume": "20139",
      "turnover": "865289.68",
      "trades": "172"
    },
    {
      "date": "2025-04-07",
      "bid": "43.70",
      "ask": "44.00",
      "open": "42.20",
      "high": "44.65",
      "low": "40.45",
      "close": "44.65",
      "average": "42.2263",
      "volume": "35094",
      "turnover": "1481886.38",
      "trades": "285"
    },
    {
      "date": "2025-04-08",
      "bid": "44.45",
      "ask": "44.75",
      "open": "45.25",
      "high": "45.25",
      "low": "43.80",
      "close": "44.80",
      "average": "44.474",
      "volume": "20832",
      "turnover": "926483.15",
      "trades": "145"
    },
    {
      "date": "2025-04-09",
      "bid": "43.20",
      "ask": "43.80",
      "open": "44.00",
      "high": "44.05",
      "low": "42.00",
      "close": "43.80",
      "average": "43.1226",
      "volume": "10995",
      "turnover": "474160.53",
      "trades": "107"
    },
    {
      "date": "2025-04-10",
      "bid": "43.85",
      "ask": "44.95",
      "open": "45.25",
      "high": "45.80",
      "low": "43.90",
      "close": "44.05",
      "average": "44.6418",
      "volume": "16008",
      "turnover": "714625.9",
      "trades": "139"
    },
    {
      "date": "2025-04-11",
      "bid": "43.60",
      "ask": "44.00",
      "open": "44.15",
      "high": "44.40",
      "low": "43.00",
      "close": "43.90",
      "average": "43.7526",
      "volume": "12971",
      "turnover": "567245.13",
      "trades": "114"
    },
    {
      "date": "2025-04-14",
      "bid": "44.75",
      "ask": "45.20",
      "open": "43.90",
      "high": "45.25",
      "low": "43.90",
      "close": "44.70",
      "average": "44.6338",
      "volume": "10950",
      "turnover": "488701.9",
      "trades": "94"
    },
    {
      "date": "2025-04-15",
      "bid": "44.70",
      "ask": "44.95",
      "open": "44.75",
      "high": "45.90",
      "low": "44.35",
      "close": "45.10",
      "average": "44.7128",
      "volume": "22983",
      "turnover": "1027634.3",
      "trades": "147"
    },
    {
      "date": "2025-04-16",
      "bid": "44.50",
      "ask": "44.85",
      "open": "44.70",
      "high": "44.95",
      "low": "44.00",
      "close": "44.55",
      "average": "44.3607",
      "volume": "12685",
      "turnover": "562683.38",
      "trades": "95"
    },
    {
      "date": "2025-04-17",
      "bid": "43.55",
      "ask": "44.00",
      "open": "44.85",
      "high": "44.85",
      "low": "43.10",
      "close": "43.60",
      "average": "44.3648",
      "volume": "23212",
      "turnover": "1029586.18",
      "trades": "60"
    },
    {
      "date": "2025-04-22",
      "bid": "42.55",
      "ask": "43.00",
      "open": "44.05",
      "high": "44.20",
      "low": "41.90",
      "close": "43.30",
      "average": "42.4287",
      "volume": "57451",
      "turnover": "2437733.38",
      "trades": "229"
    },
    {
      "date": "2025-04-23",
      "bid": "42.35",
      "ask": "42.95",
      "open": "44.40",
      "high": "44.40",
      "low": "42.35",
      "close": "42.35",
      "average": "42.8649",
      "volume": "77141",
      "turnover": "3306672.3",
      "trades": "184"
    },
    {
      "date": "2025-04-24",
      "bid": "42.40",
      "ask": "42.80",
      "open": "42.00",
      "high": "42.95",
      "low": "41.75",
      "close": "42.45",
      "average": "42.2006",
      "volume": "19978",
      "turnover": "843131",
      "trades": "142"
    },
    {
      "date": "2025-04-25",
      "bid": "45.80",
      "ask": "45.95",
      "open": "42.70",
      "high": "46.90",
      "low": "42.70",
      "close": "45.40",
      "average": "44.5192",
      "volume": "36772",
      "turnover": "1637059.9",
      "trades": "162"
    },
    {
      "date": "2025-04-28",
      "bid": "46.65",
      "ask": "47.55",
      "open": "45.95",
      "high": "47.20",
      "low": "45.70",
      "close": "46.70",
      "average": "46.4799",
      "volume": "17089",
      "turnover": "794277.3",
      "trades": "124"
    },
    {
      "date": "2025-04-29",
      "bid": "45.45",
      "ask": "45.85",
      "open": "46.85",
      "high": "47.00",
      "low": "44.85",
      "close": "45.50",
      "average": "45.7114",
      "volume": "14956",
      "turnover": "683657.93",
      "trades": "78"
    },
    {
      "date": "2025-04-30",
      "bid": "44.50",
      "ask": "44.80",
      "open": "45.45",
      "high": "45.45",
      "low": "44.50",
      "close": "44.50",
      "average": "45.0262",
      "volume": "10364",
      "turnover": "466657.58",
      "trades": "58"
    },
    {
      "date": "2025-05-02",
      "bid": "46.40",
      "ask": "46.75",
      "open": "44.80",
      "high": "46.85",
      "low": "44.80",
      "close": "46.15",
      "average": "45.7661",
      "volume": "16465",
      "turnover": "753539.6",
      "trades": "151"
    },
    {
      "date": "2025-05-05",
      "bid": "48.00",
      "ask": "48.35",
      "open": "46.75",
      "high": "48.65",
      "low": "46.65",
      "close": "48.40",
      "average": "48.0055",
      "volume": "31639",
      "turnover": "1518823.15",
      "trades": "118"
    },
    {
      "date": "2025-05-06",
      "bid": "46.70",
      "ask": "47.25",
      "open": "48.10",
      "high": "48.10",
      "low": "46.15",
      "close": "46.85",
      "average": "47.1543",
      "volume": "21401",
      "turnover": "1009305.65",
      "trades": "95"
    },
    {
      "date": "2025-05-07",
      "bid": "48.85",
      "ask": "49.15",
      "open": "49.00",
      "high": "51.10",
      "low": "48.30",
      "close": "49.45",
      "average": "49.4919",
      "volume": "65897",
      "turnover": "3261382.6",
      "trades": "332"
    },
    {
      "date": "2025-05-08",
      "bid": "49.60",
      "ask": "50.00",
      "open": "49.70",
      "high": "50.00",
      "low": "47.70",
      "close": "48.50",
      "average": "48.4346",
      "volume": "191711",
      "turnover": "9285543.56",
      "trades": "206"
    },
    {
      "date": "2025-05-09",
      "bid": "49.70",
      "ask": "49.80",
      "open": "49.60",
      "high": "50.20",
      "low": "49.25",
      "close": "49.70",
      "average": "49.8159",
      "volume": "20057",
      "turnover": "999078.42",
      "trades": "132"
    },
    {
      "date": "2025-05-12",
      "bid": "50.50",
      "ask": "50.90",
      "open": "49.00",
      "high": "51.00",
      "low": "49.00",
      "close": "50.50",
      "average": "50.1853",
      "volume": "228060",
      "turnover": "11445255.6",
      "trades": "98"
    },
    {
      "date": "2025-05-13",
      "bid": "49.70",
      "ask": "50.00",
      "open": "50.80",
      "high": "50.80",
      "low": "48.70",
      "close": "50.00",
      "average": "49.5245",
      "volume": "14930",
      "turnover": "739400.7",
      "trades": "108"
    },
    {
      "date": "2025-05-14",
      "bid": "49.10",
      "ask": "49.50",
      "open": "49.70",
      "high": "50.00",
      "low": "49.10",
      "close": "49.10",
      "average": "49.5446",
      "volume": "6188",
      "turnover": "306852.65",
      "trades": "83"
    },
    {
      "date": "2025-05-15",
      "bid": "48.70",
      "ask": "48.75",
      "open": "50.00",
      "high": "50.00",
      "low": "48.00",
      "close": "48.70",
      "average": "48.9784",
      "volume": "9380",
      "turnover": "459417.3",
      "trades": "96"
    },
    {
      "date": "2025-05-16",
      "bid": "48.00",
      "ask": "48.35",
      "open": "48.75",
      "high": "48.75",
      "low": "47.20",
      "close": "48.00",
      "average": "47.788",
      "volume": "32026",
      "turnover": "1530451.7",
      "trades": "135"
    },
    {
      "date": "2025-05-19",
      "bid": "46.70",
      "ask": "47.25",
      "open": "48.35",
      "high": "48.35",
      "low": "45.00",
      "close": "47.20",
      "average": "46.1509",
      "volume": "45712",
      "turnover": "2109699.27",
      "trades": "307"
    },
    {
      "date": "2025-05-20",
      "bid": "48.55",
      "ask": "48.90",
      "open": "47.00",
      "high": "48.95",
      "low": "46.75",
      "close": "48.65",
      "average": "48.3841",
      "volume": "34390",
      "turnover": "1663946.75",
      "trades": "159"
    },
    {
      "date": "2025-05-21",
      "bid": "49.00",
      "ask": "49.25",
      "open": "48.95",
      "high": "49.30",
      "low": "48.15",
      "close": "49.30",
      "average": "48.8889",
      "volume": "241670",
      "turnover": "11814993.73",
      "trades": "131"
    },
    {
      "date": "2025-05-22",
      "bid": "49.60",
      "ask": "49.95",
      "open": "49.35",
      "high": "50.10",
      "low": "49.35",
      "close": "50.00",
      "average": "49.6524",
      "volume": "43643",
      "turnover": "2166143.95",
      "trades": "119"
    },
    {
      "date": "2025-05-23",
      "bid": "50.30",
      "ask": "50.70",
      "open": "49.95",
      "high": "51.00",
      "low": "48.90",
      "close": "50.90",
      "average": "50.146",
      "volume": "35262",
      "turnover": "1768093.48",
      "trades": "138"
    },
    {
      "date": "2025-05-26",
      "bid": "53.50",
      "ask": "54.00",
      "open": "52.00",
      "high": "56.40",
      "low": "52.00",
      "close": "54.00",
      "average": "53.323",
      "volume": "145241",
      "turnover": "7746410.45",
      "trades": "852"
    },
    {
      "date": "2025-05-27",
      "bid": "54.60",
      "ask": "54.80",
      "open": "54.00",
      "high": "54.90",
      "low": "52.30",
      "close": "54.90",
      "average": "53.3891",
      "volume": "810639",
      "turnover": "42320895.4",
      "trades": "509"
    },
    {
      "date": "2025-05-28",
      "bid": "53.90",
      "ask": "54.20",
      "open": "57.00",
      "high": "57.00",
      "low": "53.10",
      "close": "54.20",
      "average": "54.0389",
      "volume": "11161",
      "turnover": "603127.8",
      "trades": "105"
    },
    {
      "date": "2025-05-30",
      "bid": "57.00",
      "ask": "57.30",
      "open": "54.20",
      "high": "57.10",
      "low": "52.60",
      "close": "57.00",
      "average": "56.3297",
      "volume": "89145",
      "turnover": "5019623.9",
      "trades": "392"
    },
    {
      "date": "2025-06-02",
      "bid": "55.10",
      "ask": "55.20",
      "open": "57.00",
      "high": "60.00",
      "low": "54.90",
      "close": "55.00",
      "average": "56.1318",
      "volume": "357350",
      "turnover": "20055091.2",
      "trades": "672"
    },
    {
      "date": "2025-06-03",
      "bid": "55.60",
      "ask": "56.20",
      "open": "55.30",
      "high": "56.30",
      "low": "55.20",
      "close": "56.20",
      "average": "55.8599",
      "volume": "14505",
      "turnover": "810123.2",
      "trades": "122"
    },
    {
      "date": "2025-06-04",
      "bid": "55.80",
      "ask": "56.10",
      "open": "56.50",
      "high": "57.50",
      "low": "55.00",
      "close": "55.60",
      "average": "56.0787",
      "volume": "14769",
      "turnover": "828553.9",
      "trades": "137"
    },
    {
      "date": "2025-06-05",
      "bid": "58.20",
      "ask": "58.50",
      "open": "55.60",
      "high": "58.50",
      "low": "55.60",
      "close": "58.50",
      "average": "57.5836",
      "volume": "44846",
      "turnover": "2582389",
      "trades": "492"
    },
    {
      "date": "2025-06-09",
      "bid": "57.70",
      "ask": "58.00",
      "open": "58.50",
      "high": "59.00",
      "low": "57.50",
      "close": "57.50",
      "average": "58.5307",
      "volume": "29254",
      "turnover": "1712604.7",
      "trades": "194"
    },
    {
      "date": "2025-06-10",
      "bid": "57.20",
      "ask": "57.50",
      "open": "57.70",
      "high": "57.90",
      "low": "57.00",
      "close": "57.50",
      "average": "57.4795",
      "volume": "519297",
      "turnover": "28608213.9",
      "trades": "128"
    },
    {
      "date": "2025-06-11",
      "bid": "56.90",
      "ask": "57.20",
      "open": "57.50",
      "high": "57.70",
      "low": "56.10",
      "close": "57.00",
      "average": "56.9948",
      "volume": "63578",
      "turnover": "3623673.85",
      "trades": "232"
    },
    {
      "date": "2025-06-12",
      "bid": "56.80",
      "ask": "57.00",
      "open": "56.90",
      "high": "57.50",
      "low": "56.60",
      "close": "56.60",
      "average": "56.8526",
      "volume": "55217",
      "turnover": "3139269.65",
      "trades": "197"
    },
    {
      "date": "2025-06-13",
      "bid": "55.40",
      "ask": "55.70",
      "open": "56.30",
      "high": "56.40",
      "low": "54.50",
      "close": "55.00",
      "average": "55.2188",
      "volume": "23093",
      "turnover": "1275166.6",
      "trades": "162"
    },
    {
      "date": "2025-06-16",
      "bid": "55.80",
      "ask": "56.50",
      "open": "55.00",
      "high": "56.90",
      "low": "54.70",
      "close": "56.00",
      "average": "56.0433",
      "volume": "13128",
      "turnover": "735736",
      "trades": "115"
    },
    {
      "date": "2025-06-17",
      "bid": "55.10",
      "ask": "55.30",
      "open": "56.40",
      "high": "56.40",
      "low": "54.90",
      "close": "55.00",
      "average": "55.3388",
      "volume": "16724",
      "turnover": "925486.6",
      "trades": "114"
    },
    {
      "date": "2025-06-18",
      "bid": "55.10",
      "ask": "55.50",
      "open": "55.10",
      "high": "56.00",
      "low": "54.90",
      "close": "54.90",
      "average": "55.3198",
      "volume": "16381",
      "turnover": "906193.8",
      "trades": "131"
    },
    {
      "date": "2025-06-19",
      "bid": "55.00",
      "ask": "55.30",
      "open": "54.90",
      "high": "55.50",
      "low": "54.60",
      "close": "54.90",
      "average": "55.0851",
      "volume": "10759",
      "turnover": "592661.1",
      "trades": "84"
    },
    {
      "date": "2025-06-23",
      "bid": "55.10",
      "ask": "55.30",
      "open": "55.30",
      "high": "55.80",
      "low": "54.40",
      "close": "55.00",
      "average": "54.8976",
      "volume": "19308",
      "turnover": "1059962.8",
      "trades": "105"
    },
    {
      "date": "2025-06-24",
      "bid": "54.60",
      "ask": "54.90",
      "open": "56.80",
      "high": "56.80",
      "low": "54.60",
      "close": "54.70",
      "average": "55.117",
      "volume": "9321",
      "turnover": "513745.2",
      "trades": "66"
    },
    {
      "date": "2025-06-25",
      "bid": "55.70",
      "ask": "56.00",
      "open": "55.00",
      "high": "56.90",
      "low": "55.00",
      "close": "55.90",
      "average": "55.6727",
      "volume": "18405",
      "turnover": "1024656.4",
      "trades": "119"
    },
    {
      "date": "2025-06-26",
      "bid": "55.10",
      "ask": "55.70",
      "open": "56.00",
      "high": "56.50",
      "low": "54.80",
      "close": "55.20",
      "average": "55.478",
      "volume": "12687",
      "turnover": "703849.1",
      "trades": "120"
    },
    {
      "date": "2025-06-27",
      "bid": "55.20",
      "ask": "55.50",
      "open": "55.20",
      "high": "56.00",
      "low": "55.00",
      "close": "55.60",
      "average": "55.4713",
      "volume": "9713",
      "turnover": "538793",
      "trades": "121"
    },
    {
      "date": "2025-06-30",
      "bid": "55.50",
      "ask": "55.70",
      "open": "55.70",
      "high": "55.70",
      "low": "54.50",
      "close": "55.70",
      "average": "55.2348",
      "volume": "14543",
      "turnover": "803279.8",
      "trades": "159"
    },
    {
      "date": "2025-07-01",
      "bid": "54.80",
      "ask": "55.00",
      "open": "55.70",
      "high": "56.40",
      "low": "54.50",
      "close": "55.00",
      "average": "55.1569",
      "volume": "18975",
      "turnover": "1046601.7",
      "trades": "133"
    },
    {
      "date": "2025-07-02",
      "bid": "55.20",
      "ask": "55.70",
      "open": "55.30",
      "high": "56.00",
      "low": "54.10",
      "close": "56.00",
      "average": "55.1475",
      "volume": "108376",
      "turnover": "5976979.7",
      "trades": "234"
    },
    {
      "date": "2025-07-03",
      "bid": "56.90",
      "ask": "57.00",
      "open": "56.00",
      "high": "57.20",
      "low": "56.00",
      "close": "57.00",
      "average": "56.6364",
      "volume": "48392",
      "turnover": "2740748.3",
      "trades": "181"
    },
    {
      "date": "2025-07-04",
      "bid": "57.00",
      "ask": "57.50",
      "open": "56.80",
      "high": "57.50",
      "low": "55.80",
      "close": "57.50",
      "average": "56.2957",
      "volume": "174160",
      "turnover": "9804452.35",
      "trades": "176"
    },
    {
      "date": "2025-07-07",
      "bid": "56.70",
      "ask": "57.00",
      "open": "57.50",
      "high": "59.00",
      "low": "56.70",
      "close": "56.70",
      "average": "57.4341",
      "volume": "20030",
      "turnover": "1150406",
      "trades": "136"
    },
    {
      "date": "2025-07-08",
      "bid": "56.20",
      "ask": "56.40",
      "open": "57.40",
      "high": "57.40",
      "low": "55.70",
      "close": "56.20",
      "average": "56.4353",
      "volume": "19016",
      "turnover": "1073173.3",
      "trades": "172"
    },
    {
      "date": "2025-07-09",
      "bid": "56.70",
      "ask": "56.90",
      "open": "56.20",
      "high": "57.00",
      "low": "56.20",
      "close": "56.70",
      "average": "56.7965",
      "volume": "7215",
      "turnover": "409786.4",
      "trades": "108"
    },
    {
      "date": "2025-07-10",
      "bid": "56.00",
      "ask": "56.50",
      "open": "57.60",
      "high": "57.60",
      "low": "56.30",
      "close": "56.30",
      "average": "56.574",
      "volume": "10718",
      "turnover": "606360",
      "trades": "141"
    },
    {
      "date": "2025-07-11",
      "bid": "56.10",
      "ask": "56.60",
      "open": "56.00",
      "high": "57.00",
      "low": "56.00",
      "close": "56.60",
      "average": "56.3644",
      "volume": "10052",
      "turnover": "566575.4",
      "trades": "102"
    },
    {
      "date": "2025-07-14",
      "bid": "55.90",
      "ask": "56.00",
      "open": "56.10",
      "high": "56.60",
      "low": "55.20",
      "close": "56.00",
      "average": "56.0521",
      "volume": "18554",
      "turnover": "1039989.9",
      "trades": "113"
    },
    {
      "date": "2025-07-15",
      "bid": "55.80",
      "ask": "56.10",
      "open": "56.00",
      "high": "56.60",
      "low": "55.50",
      "close": "56.00",
      "average": "56.0278",
      "volume": "20880",
      "turnover": "1169861.3",
      "trades": "94"
    },
    {
      "date": "2025-07-16",
      "bid": "55.70",
      "ask": "56.00",
      "open": "56.60",
      "high": "56.60",
      "low": "55.60",
      "close": "56.00",
      "average": "55.9968",
      "volume": "8272",
      "turnover": "463205.2",
      "trades": "74"
    },
    {
      "date": "2025-07-17",
      "bid": "56.10",
      "ask": "56.70",
      "open": "55.80",
      "high": "57.00",
      "low": "55.80",
      "close": "56.70",
      "average": "56.5646",
      "volume": "19163",
      "turnover": "1083948.3",
      "trades": "163"
    },
    {
      "date": "2025-07-18",
      "bid": "60.60",
      "ask": "61.00",
      "open": "58.90",
      "high": "62.70",
      "low": "58.90",
      "close": "61.00",
      "average": "60.6332",
      "volume": "84334",
      "turnover": "5113439.3",
      "trades": "415"
    },
    {
      "date": "2025-07-21",
      "bid": "61.60",
      "ask": "61.90",
      "open": "61.10",
      "high": "62.50",
      "low": "61.10",
      "close": "61.50",
      "average": "61.9375",
      "volume": "27043",
      "turnover": "1674975.4",
      "trades": "200"
    },
    {
      "date": "2025-07-22",
      "bid": "60.20",
      "ask": "60.50",
      "open": "61.90",
      "high": "61.90",
      "low": "60.00",
      "close": "60.00",
      "average": "60.519",
      "volume": "26548",
      "turnover": "1606657.2",
      "trades": "159"
    },
    {
      "date": "2025-07-23",
      "bid": "60.30",
      "ask": "60.50",
      "open": "60.20",
      "high": "61.00",
      "low": "59.70",
      "close": "60.20",
      "average": "60.6721",
      "volume": "21522",
      "turnover": "1305785.39",
      "trades": "122"
    },
    {
      "date": "2025-07-24",
      "bid": "60.00",
      "ask": "60.40",
      "open": "60.50",
      "high": "60.70",
      "low": "60.00",
      "close": "60.00",
      "average": "60.40",
      "volume": "10511",
      "turnover": "634864.7",
      "trades": "104"
    },
    {
      "date": "2025-07-25",
      "bid": "59.60",
      "ask": "59.90",
      "open": "59.90",
      "high": "60.40",
      "low": "59.80",
      "close": "59.90",
      "average": "60.0683",
      "volume": "510917",
      "turnover": "29655765.2",
      "trades": "135"
    },
    {
      "date": "2025-07-28",
      "bid": "59.60",
      "ask": "61.00",
      "open": "60.40",
      "high": "61.20",
      "low": "59.70",
      "close": "59.70",
      "average": "60.3452",
      "volume": "23661",
      "turnover": "1427828.5",
      "trades": "173"
    },
    {
      "date": "2025-07-29",
      "bid": "61.90",
      "ask": "62.10",
      "open": "61.00",
      "high": "62.70",
      "low": "60.00",
      "close": "61.40",
      "average": "61.9002",
      "volume": "48404",
      "turnover": "2996218.7",
      "trades": "213"
    },
    {
      "date": "2025-07-30",
      "bid": "63.20",
      "ask": "63.30",
      "open": "62.00",
      "high": "63.40",
      "low": "62.00",
      "close": "63.20",
      "average": "62.8492",
      "volume": "50126",
      "turnover": "3142108.6",
      "trades": "189"
    },
    {
      "date": "2025-07-31",
      "bid": "66.40",
      "ask": "66.90",
      "open": "63.20",
      "high": "67.00",
      "low": "63.20",
      "close": "66.90",
      "average": "65.3887",
      "volume": "70998",
      "turnover": "4642466",
      "trades": "462"
    },
    {
      "date": "2025-08-01",
      "bid": "63.30",
      "ask": "63.60",
      "open": "66.90",
      "high": "67.00",
      "low": "63.00",
      "close": "63.00",
      "average": "64.5904",
      "volume": "40002",
      "turnover": "2583744.6",
      "trades": "316"
    },
    {
      "date": "2025-08-04",
      "bid": "65.40",
      "ask": "65.50",
      "open": "63.70",
      "high": "65.60",
      "low": "63.00",
      "close": "65.50",
      "average": "64.0529",
      "volume": "93184",
      "turnover": "5967398.45",
      "trades": "281"
    },
    {
      "date": "2025-08-05",
      "bid": "67.20",
      "ask": "67.50",
      "open": "64.90",
      "high": "68.30",
      "low": "63.80",
      "close": "67.00",
      "average": "65.9021",
      "volume": "71040",
      "turnover": "4681687.4",
      "trades": "435"
    },
    {
      "date": "2025-08-06",
      "bid": "65.20",
      "ask": "65.50",
      "open": "67.00",
      "high": "67.00",
      "low": "65.00",
      "close": "65.10",
      "average": "65.8509",
      "volume": "14327",
      "turnover": "943445.4",
      "trades": "132"
    },
    {
      "date": "2025-08-07",
      "bid": "67.70",
      "ask": "68.10",
      "open": "65.50",
      "high": "68.50",
      "low": "65.50",
      "close": "68.10",
      "average": "67.477",
      "volume": "29685",
      "turnover": "2003053.9",
      "trades": "203"
    },
    {
      "date": "2025-08-08",
      "bid": "68.70",
      "ask": "69.00",
      "open": "68.50",
      "high": "69.00",
      "low": "68.30",
      "close": "68.70",
      "average": "68.8922",
      "volume": "50005",
      "turnover": "3444956.8",
      "trades": "258"
    },
    {
      "date": "2025-08-11",
      "bid": "70.90",
      "ask": "71.10",
      "open": "69.00",
      "high": "71.20",
      "low": "68.70",
      "close": "70.60",
      "average": "70.4371",
      "volume": "45359",
      "turnover": "3195167.8",
      "trades": "299"
    },
    {
      "date": "2025-08-12",
      "bid": "68.80",
      "ask": "69.40",
      "open": "71.20",
      "high": "71.50",
      "low": "68.30",
      "close": "68.70",
      "average": "69.3178",
      "volume": "23342",
      "turnover": "1618016.9",
      "trades": "213"
    },
    {
      "date": "2025-08-13",
      "bid": "65.30",
      "ask": "65.60",
      "open": "68.80",
      "high": "68.80",
      "low": "63.10",
      "close": "64.60",
      "average": "64.6764",
      "volume": "63269",
      "turnover": "4092012.7",
      "trades": "434"
    },
    {
      "date": "2025-08-14",
      "bid": "66.40",
      "ask": "67.00",
      "open": "65.20",
      "high": "67.10",
      "low": "65.00",
      "close": "66.50",
      "average": "65.9344",
      "volume": "21561",
      "turnover": "1421611.3",
      "trades": "164"
    },
    {
      "date": "2025-08-15",
      "bid": "66.60",
      "ask": "67.20",
      "open": "67.00",
      "high": "68.00",
      "low": "66.00",
      "close": "66.30",
      "average": "66.8933",
      "volume": "21863",
      "turnover": "1462487.4",
      "trades": "134"
    },
    {
      "date": "2025-08-18",
      "bid": "64.90",
      "ask": "65.10",
      "open": "66.20",
      "high": "66.70",
      "low": "64.70",
      "close": "65.20",
      "average": "65.514",
      "volume": "13832",
      "turnover": "906189.9",
      "trades": "168"
    },
    {
      "date": "2025-08-19",
      "bid": "65.10",
      "ask": "65.30",
      "open": "65.20",
      "high": "66.00",
      "low": "64.90",
      "close": "65.70",
      "average": "65.3304",
      "volume": "15847",
      "turnover": "1035291.4",
      "trades": "146"
    },
    {
      "date": "2025-08-20",
      "bid": "66.00",
      "ask": "66.30",
      "open": "65.10",
      "high": "67.30",
      "low": "64.20",
      "close": "66.30",
      "average": "65.8901",
      "volume": "12772",
      "turnover": "841548.3",
      "trades": "119"
    },
    {
      "date": "2025-08-21",
      "bid": "65.60",
      "ask": "65.90",
      "open": "66.30",
      "high": "67.50",
      "low": "65.50",
      "close": "65.60",
      "average": "66.3873",
      "volume": "11216",
      "turnover": "744599.6",
      "trades": "126"
    },
    {
      "date": "2025-08-22",
      "bid": "65.70",
      "ask": "66.10",
      "open": "66.00",
      "high": "67.20",
      "low": "65.50",
      "close": "65.80",
      "average": "65.9184",
      "volume": "10908",
      "turnover": "719038.1",
      "trades": "169"
    },
    {
      "date": "2025-08-25",
      "bid": "69.90",
      "ask": "70.50",
      "open": "65.80",
      "high": "70.80",
      "low": "65.80",
      "close": "69.90",
      "average": "69.1867",
      "volume": "36140",
      "turnover": "2500407.2",
      "trades": "297"
    },
    {
      "date": "2025-08-26",
      "bid": "68.10",
      "ask": "68.50",
      "open": "71.00",
      "high": "71.00",
      "low": "68.20",
      "close": "68.30",
      "average": "69.5647",
      "volume": "33122",
      "turnover": "2304122.5",
      "trades": "232"
    },
    {
      "date": "2025-08-27",
      "bid": "68.60",
      "ask": "68.80",
      "open": "68.50",
      "high": "69.00",
      "low": "68.10",
      "close": "68.30",
      "average": "68.6993",
      "volume": "13324",
      "turnover": "915349",
      "trades": "212"
    },
    {
      "date": "2025-08-28",
      "bid": "68.80",
      "ask": "69.40",
      "open": "68.20",
      "high": "71.00",
      "low": "68.10",
      "close": "69.00",
      "average": "68.9185",
      "volume": "75538",
      "turnover": "5207563.45",
      "trades": "291"
    },
    {
      "date": "2025-08-29",
      "bid": "66.70",
      "ask": "67.20",
      "open": "69.30",
      "high": "69.60",
      "low": "66.60",
      "close": "67.10",
      "average": "68.2639",
      "volume": "53867",
      "turnover": "3677172.7",
      "trades": "337"
    },
    {
      "date": "2025-09-01",
      "bid": "65.70",
      "ask": "66.00",
      "open": "66.60",
      "high": "67.90",
      "low": "65.60",
      "close": "65.60",
      "average": "66.6921",
      "volume": "40384",
      "turnover": "2693294.55",
      "trades": "227"
    },
    {
      "date": "2025-09-02",
      "bid": "63.50",
      "ask": "64.00",
      "open": "66.00",
      "high": "66.80",
      "low": "62.60",
      "close": "63.10",
      "average": "64.3602",
      "volume": "42181",
      "turnover": "2714777.6",
      "trades": "348"
    },
    {
      "date": "2025-09-03",
      "bid": "63.60",
      "ask": "64.00",
      "open": "64.10",
      "high": "65.30",
      "low": "63.10",
      "close": "63.60",
      "average": "64.1886",
      "volume": "17478",
      "turnover": "1121887.6",
      "trades": "180"
    },
    {
      "date": "2025-09-04",
      "bid": "63.20",
      "ask": "63.40",
      "open": "64.30",
      "high": "64.50",
      "low": "62.80",
      "close": "62.80",
      "average": "63.7146",
      "volume": "31616",
      "turnover": "2014383.95",
      "trades": "263"
    },
    {
      "date": "2025-09-05",
      "bid": "63.70",
      "ask": "64.20",
      "open": "63.40",
      "high": "64.70",
      "low": "62.90",
      "close": "64.20",
      "average": "63.7725",
      "volume": "26753",
      "turnover": "1706105.8",
      "trades": "193"
    },
    {
      "date": "2025-09-08",
      "bid": "62.00",
      "ask": "62.60",
      "open": "64.50",
      "high": "65.20",
      "low": "61.70",
      "close": "62.00",
      "average": "62.3942",
      "volume": "81135",
      "turnover": "5062351.09",
      "trades": "341"
    },
    {
      "date": "2025-09-09",
      "bid": "60.30",
      "ask": "60.70",
      "open": "61.90",
      "high": "62.10",
      "low": "59.20",
      "close": "60.70",
      "average": "60.3414",
      "volume": "62898",
      "turnover": "3795356.3",
      "trades": "439"
    },
    {
      "date": "2025-09-10",
      "bid": "61.10",
      "ask": "61.60",
      "open": "60.80",
      "high": "61.80",
      "low": "60.10",
      "close": "61.30",
      "average": "60.8263",
      "volume": "36006",
      "turnover": "2190112.1",
      "trades": "238"
    },
    {
      "date": "2025-09-11",
      "bid": "61.30",
      "ask": "61.50",
      "open": "61.30",
      "high": "62.70",
      "low": "60.50",
      "close": "61.00",
      "average": "61.7202",
      "volume": "30753",
      "turnover": "1894924.98",
      "trades": "195"
    },
    {
      "date": "2025-09-12",
      "bid": "61.90",
      "ask": "62.30",
      "open": "61.20",
      "high": "63.30",
      "low": "61.10",
      "close": "62.00",
      "average": "62.1089",
      "volume": "22059",
      "turnover": "1370061.2",
      "trades": "218"
    },
    {
      "date": "2025-09-15",
      "bid": "60.70",
      "ask": "61.00",
      "open": "62.00",
      "high": "62.00",
      "low": "60.30",
      "close": "60.60",
      "average": "61.2872",
      "volume": "32235",
      "turnover": "1975594.1",
      "trades": "328"
    },
    {
      "date": "2025-09-16",
      "bid": "59.80",
      "ask": "60.10",
      "open": "60.60",
      "high": "61.00",
      "low": "59.20",
      "close": "59.60",
      "average": "60.0858",
      "volume": "32214",
      "turnover": "1936782.85",
      "trades": "187"
    },
    {
      "date": "2025-09-17",
      "bid": "60.10",
      "ask": "60.40",
      "open": "59.80",
      "high": "60.70",
      "low": "59.80",
      "close": "60.30",
      "average": "60.1934",
      "volume": "14357",
      "turnover": "864197.1",
      "trades": "170"
    },
    {
      "date": "2025-09-18",
      "bid": "60.40",
      "ask": "60.70",
      "open": "60.40",
      "high": "61.00",
      "low": "60.40",
      "close": "60.60",
      "average": "60.7839",
      "volume": "10560",
      "turnover": "641877.9",
      "trades": "94"
    },
    {
      "date": "2025-09-19",
      "bid": "60.00",
      "ask": "60.40",
      "open": "60.50",
      "high": "61.00",
      "low": "60.00",
      "close": "60.00",
      "average": "60.3507",
      "volume": "12472",
      "turnover": "752693.9",
      "trades": "120"
    },
    {
      "date": "2025-09-22",
      "bid": "59.00",
      "ask": "59.10",
      "open": "59.10",
      "high": "60.00",
      "low": "58.90",
      "close": "58.90",
      "average": "59.47",
      "volume": "29955",
      "turnover": "1781424",
      "trades": "183"
    },
    {
      "date": "2025-09-23",
      "bid": "58.00",
      "ask": "58.20",
      "open": "58.90",
      "high": "59.70",
      "low": "57.80",
      "close": "58.00",
      "average": "58.7206",
      "volume": "43265",
      "turnover": "2540548.4",
      "trades": "232"
    },
    {
      "date": "2025-09-24",
      "bid": "59.20",
      "ask": "59.40",
      "open": "57.60",
      "high": "59.70",
      "low": "57.60",
      "close": "59.00",
      "average": "58.7647",
      "volume": "73273",
      "turnover": "4277938.95",
      "trades": "316"
    },
    {
      "date": "2025-09-25",
      "bid": "58.10",
      "ask": "58.40",
      "open": "59.80",
      "high": "59.80",
      "low": "57.70",
      "close": "58.30",
      "average": "58.3022",
      "volume": "56452",
      "turnover": "3291182.35",
      "trades": "255"
    },
    {
      "date": "2025-09-26",
      "bid": "57.60",
      "ask": "57.90",
      "open": "58.40",
      "high": "58.70",
      "low": "57.30",
      "close": "57.60",
      "average": "57.612",
      "volume": "18972",
      "turnover": "1093020.5",
      "trades": "190"
    },
    {
      "date": "2025-09-29",
      "bid": "57.60",
      "ask": "57.80",
      "open": "57.70",
      "high": "58.00",
      "low": "57.10",
      "close": "57.60",
      "average": "57.6366",
      "volume": "21054",
      "turnover": "1213482.05",
      "trades": "179"
    },
    {
      "date": "2025-09-30",
      "bid": "59.40",
      "ask": "59.90",
      "open": "57.60",
      "high": "59.90",
      "low": "56.70",
      "close": "58.30",
      "average": "57.6506",
      "volume": "456020",
      "turnover": "26289535.65",
      "trades": "246"
    },
    {
      "date": "2025-10-01",
      "bid": "57.60",
      "ask": "58.10",
      "open": "59.40",
      "high": "59.40",
      "low": "57.00",
      "close": "57.70",
      "average": "57.7942",
      "volume": "84256",
      "turnover": "4869831.45",
      "trades": "193"
    },
    {
      "date": "2025-10-02",
      "bid": "57.60",
      "ask": "57.90",
      "open": "60.00",
      "high": "60.00",
      "low": "57.20",
      "close": "57.30",
      "average": "58.0429",
      "volume": "80946",
      "turnover": "4700742.8",
      "trades": "192"
    },
    {
      "date": "2025-10-03",
      "bid": "58.10",
      "ask": "58.30",
      "open": "57.60",
      "high": "59.60",
      "low": "57.60",
      "close": "58.20",
      "average": "58.4125",
      "volume": "39601",
      "turnover": "2312796",
      "trades": "214"
    },
    {
      "date": "2025-10-06",
      "bid": "59.30",
      "ask": "59.50",
      "open": "58.00",
      "high": "59.80",
      "low": "57.90",
      "close": "59.10",
      "average": "58.7541",
      "volume": "40407",
      "turnover": "2374491.4",
      "trades": "230"
    },
    {
      "date": "2025-10-07",
      "bid": "58.50",
      "ask": "58.90",
      "open": "59.20",
      "high": "60.00",
      "low": "58.30",
      "close": "58.90",
      "average": "59.0741",
      "volume": "41007",
      "turnover": "2423010.2",
      "trades": "157"
    },
    {
      "date": "2025-10-08",
      "bid": "60.30",
      "ask": "60.50",
      "open": "58.80",
      "high": "61.90",
      "low": "58.80",
      "close": "60.50",
      "average": "60.4456",
      "volume": "166822",
      "turnover": "10083484.5",
      "trades": "309"
    },
    {
      "date": "2025-10-09",
      "bid": "60.00",
      "ask": "60.20",
      "open": "60.50",
      "high": "60.50",
      "low": "59.00",
      "close": "60.20",
      "average": "60.0637",
      "volume": "29167",
      "turnover": "1751818.15",
      "trades": "151"
    },
    {
      "date": "2025-10-10",
      "bid": "59.00",
      "ask": "59.50",
      "open": "60.20",
      "high": "61.00",
      "low": "59.00",
      "close": "59.00",
      "average": "60.0201",
      "volume": "11686",
      "turnover": "701394.7",
      "trades": "111"
    },
    {
      "date": "2025-10-13",
      "bid": "58.40",
      "ask": "58.80",
      "open": "59.00",
      "high": "59.90",
      "low": "58.40",
      "close": "58.40",
      "average": "59.1165",
      "volume": "7280",
      "turnover": "430368",
      "trades": "96"
    },
    {
      "date": "2025-10-14",
      "bid": "56.80",
      "ask": "57.10",
      "open": "58.10",
      "high": "58.80",
      "low": "56.80",
      "close": "56.80",
      "average": "57.5304",
      "volume": "124684",
      "turnover": "7173054.1",
      "trades": "158"
    },
    {
      "date": "2025-10-15",
      "bid": "56.60",
      "ask": "57.00",
      "open": "57.00",
      "high": "57.70",
      "low": "56.60",
      "close": "56.80",
      "average": "57.0995",
      "volume": "44853",
      "turnover": "2561084.29",
      "trades": "178"
    },
    {
      "date": "2025-10-16",
      "bid": "57.40",
      "ask": "57.90",
      "open": "57.10",
      "high": "58.00",
      "low": "56.90",
      "close": "57.70",
      "average": "57.419",
      "volume": "6331",
      "turnover": "363519.5",
      "trades": "95"
    },
    {
      "date": "2025-10-17",
      "bid": "58.80",
      "ask": "58.90",
      "open": "58.00",
      "high": "58.80",
      "low": "56.10",
      "close": "58.20",
      "average": "57.4066",
      "volume": "18300",
      "turnover": "1050381.8",
      "trades": "187"
    },
    {
      "date": "2025-10-20",
      "bid": "61.40",
      "ask": "61.70",
      "open": "61.40",
      "high": "64.20",
      "low": "60.60",
      "close": "61.70",
      "average": "61.4291",
      "volume": "505835",
      "turnover": "31071900.3",
      "trades": "1771"
    },
    {
      "date": "2025-10-21",
      "bid": "60.90",
      "ask": "61.30",
      "open": "62.50",
      "high": "65.00",
      "low": "60.30",
      "close": "61.00",
      "average": "62.6919",
      "volume": "153306",
      "turnover": "9611344.1",
      "trades": "781"
    },
    {
      "date": "2025-10-22",
      "bid": "61.10",
      "ask": "61.40",
      "open": "61.20",
      "high": "62.90",
      "low": "60.80",
      "close": "61.40",
      "average": "61.6813",
      "volume": "79864",
      "turnover": "4926306.65",
      "trades": "441"
    },
    {
      "date": "2025-10-23",
      "bid": "62.60",
      "ask": "63.00",
      "open": "62.20",
      "high": "63.00",
      "low": "61.10",
      "close": "63.00",
      "average": "62.1363",
      "volume": "71501",
      "turnover": "4442760.5",
      "trades": "440"
    },
    {
      "date": "2025-10-24",
      "bid": "65.40",
      "ask": "65.50",
      "open": "64.00",
      "high": "66.50",
      "low": "63.30",
      "close": "65.50",
      "average": "64.8318",
      "volume": "209120",
      "turnover": "13532116.05",
      "trades": "804"
    },
    {
      "date": "2025-10-27",
      "bid": "67.40",
      "ask": "67.50",
      "open": "65.60",
      "high": "69.30",
      "low": "65.60",
      "close": "67.50",
      "average": "67.5521",
      "volume": "128726",
      "turnover": "8697433.65",
      "trades": "669"
    },
    {
      "date": "2025-10-28",
      "bid": "65.70",
      "ask": "66.40",
      "open": "67.40",
      "high": "69.00",
      "low": "65.60",
      "close": "65.70",
      "average": "66.8964",
      "volume": "54433",
      "turnover": "3641454.95",
      "trades": "414"
    },
    {
      "date": "2025-10-29",
      "bid": "65.30",
      "ask": "65.70",
      "open": "66.40",
      "high": "66.50",
      "low": "64.90",
      "close": "65.40",
      "average": "65.9547",
      "volume": "60905",
      "turnover": "4015876.15",
      "trades": "316"
    },
    {
      "date": "2025-10-30",
      "bid": "64.70",
      "ask": "65.20",
      "open": "65.80",
      "high": "66.30",
      "low": "64.00",
      "close": "64.50",
      "average": "65.0345",
      "volume": "45512",
      "turnover": "2959884.75",
      "trades": "273"
    },
    {
      "date": "2025-10-31",
      "bid": "64.60",
      "ask": "65.00",
      "open": "64.50",
      "high": "65.10",
      "low": "64.10",
      "close": "64.90",
      "average": "64.6699",
      "volume": "17547",
      "turnover": "1134588.05",
      "trades": "183"
    },
    {
      "date": "2025-11-03",
      "bid": "62.70",
      "ask": "63.30",
      "open": "64.70",
      "high": "65.00",
      "low": "62.30",
      "close": "62.90",
      "average": "63.198",
      "volume": "101928",
      "turnover": "6441570.45",
      "trades": "550"
    },
    {
      "date": "2025-11-04",
      "bid": "63.00",
      "ask": "63.40",
      "open": "62.60",
      "high": "63.80",
      "low": "62.10",
      "close": "62.90",
      "average": "62.999",
      "volume": "51256",
      "turnover": "3229725.55",
      "trades": "374"
    },
    {
      "date": "2025-11-05",
      "bid": "69.20",
      "ask": "70.00",
      "open": "64.80",
      "high": "73.80",
      "low": "64.80",
      "close": "70.00",
      "average": "69.3787",
      "volume": "761024",
      "turnover": "52799772.05",
      "trades": "1308"
    },
    {
      "date": "2025-11-06",
      "bid": "70.40",
      "ask": "70.80",
      "open": "69.80",
      "high": "71.50",
      "low": "68.60",
      "close": "71.00",
      "average": "69.979",
      "volume": "222957",
      "turnover": "15599402.3",
      "trades": "526"
    },
    {
      "date": "2025-11-07",
      "bid": "69.70",
      "ask": "70.20",
      "open": "69.90",
      "high": "71.00",
      "low": "69.30",
      "close": "70.00",
      "average": "70.3625",
      "volume": "133238",
      "turnover": "9375859.75",
      "trades": "521"
    },
    {
      "date": "2025-11-10",
      "bid": "71.30",
      "ask": "71.50",
      "open": "70.30",
      "high": "73.00",
      "low": "70.30",
      "close": "71.60",
      "average": "71.7457",
      "volume": "195913",
      "turnover": "14054161.05",
      "trades": "528"
    },
    {
      "date": "2025-11-11",
      "bid": "69.70",
      "ask": "70.30",
      "open": "71.70",
      "high": "72.30",
      "low": "70.00",
      "close": "70.00",
      "average": "70.9861",
      "volume": "51118",
      "turnover": "3628764.3",
      "trades": "367"
    },
    {
      "date": "2025-11-12",
      "bid": "69.70",
      "ask": "70.40",
      "open": "70.30",
      "high": "71.80",
      "low": "68.70",
      "close": "70.00",
      "average": "70.0046",
      "volume": "72656",
      "turnover": "5086639.59",
      "trades": "408"
    },
    {
      "date": "2025-11-13",
      "bid": "67.10",
      "ask": "68.30",
      "open": "70.50",
      "high": "70.50",
      "low": "67.60",
      "close": "67.60",
      "average": "69.2977",
      "volume": "94204",
      "turnover": "6528084.2",
      "trades": "314"
    },
    {
      "date": "2025-11-14",
      "bid": "68.20",
      "ask": "68.60",
      "open": "67.60",
      "high": "69.30",
      "low": "66.70",
      "close": "68.40",
      "average": "68.0056",
      "volume": "87522",
      "turnover": "5952263.5",
      "trades": "354"
    },
    {
      "date": "2025-11-17",
      "bid": "69.00",
      "ask": "69.40",
      "open": "68.70",
      "high": "71.40",
      "low": "68.70",
      "close": "69.10",
      "average": "70.4178",
      "volume": "85426",
      "turnover": "6015185.6",
      "trades": "728"
    },
    {
      "date": "2025-11-18",
      "bid": "68.10",
      "ask": "68.60",
      "open": "68.60",
      "high": "68.70",
      "low": "67.40",
      "close": "68.10",
      "average": "68.1027",
      "volume": "60352",
      "turnover": "4110101.2",
      "trades": "457"
    },
    {
      "date": "2025-11-19",
      "bid": "66.40",
      "ask": "67.00",
      "open": "68.10",
      "high": "69.10",
      "low": "66.30",
      "close": "66.40",
      "average": "67.6739",
      "volume": "35325",
      "turnover": "2390710.15",
      "trades": "351"
    },
    {
      "date": "2025-11-20",
      "bid": "66.10",
      "ask": "66.80",
      "open": "67.10",
      "high": "68.50",
      "low": "65.60",
      "close": "66.20",
      "average": "66.5385",
      "volume": "50183",
      "turnover": "3339063.5",
      "trades": "483"
    },
    {
      "date": "2025-11-21",
      "bid": "65.70",
      "ask": "66.00",
      "open": "65.50",
      "high": "66.50",
      "low": "64.30",
      "close": "66.20",
      "average": "65.232",
      "volume": "45728",
      "turnover": "2983395.65",
      "trades": "450"
    },
    {
      "date": "2025-11-24",
      "bid": "68.20",
      "ask": "68.90",
      "open": "66.40",
      "high": "69.60",
      "low": "66.30",
      "close": "69.00",
      "average": "68.3252",
      "volume": "61606",
      "turnover": "4209242.8",
      "trades": "381"
    },
    {
      "date": "2025-11-25",
      "bid": "68.50",
      "ask": "69.40",
      "open": "68.90",
      "high": "69.60",
      "low": "67.50",
      "close": "69.50",
      "average": "68.5117",
      "volume": "57329",
      "turnover": "3929429.2",
      "trades": "569"
    },
    {
      "date": "2025-11-26",
      "bid": "71.00",
      "ask": "71.20",
      "open": "69.50",
      "high": "73.00",
      "low": "69.50",
      "close": "71.20",
      "average": "71.2012",
      "volume": "125634",
      "turnover": "8953880.75",
      "trades": "806"
    },
    {
      "date": "2025-11-27",
      "bid": "70.90",
      "ask": "71.40",
      "open": "71.00",
      "high": "71.50",
      "low": "70.10",
      "close": "71.00",
      "average": "71.0122",
      "volume": "111395",
      "turnover": "7910301.55",
      "trades": "521"
    },
    {
      "date": "2025-11-28",
      "bid": "70.70",
      "ask": "71.00",
      "open": "70.90",
      "high": "71.50",
      "low": "69.40",
      "close": "70.10",
      "average": "70.3143",
      "volume": "63272",
      "turnover": "4449122.65",
      "trades": "454"
    },
    {
      "date": "2025-12-01",
      "bid": "68.60",
      "ask": "68.90",
      "open": "71.00",
      "high": "71.00",
      "low": "68.50",
      "close": "68.70",
      "average": "69.0464",
      "volume": "29148",
      "turnover": "2012663.15",
      "trades": "332"
    },
    {
      "date": "2025-12-02",
      "bid": "67.30",
      "ask": "67.80",
      "open": "68.70",
      "high": "69.00",
      "low": "66.70",
      "close": "67.50",
      "average": "67.5833",
      "volume": "32830",
      "turnover": "2218650.5",
      "trades": "476"
    },
    {
      "date": "2025-12-03",
      "bid": "68.10",
      "ask": "68.60",
      "open": "68.00",
      "high": "69.40",
      "low": "67.30",
      "close": "68.60",
      "average": "68.6817",
      "volume": "194472",
      "turnover": "13356361.95",
      "trades": "365"
    },
    {
      "date": "2025-12-04",
      "bid": "70.70",
      "ask": "71.10",
      "open": "69.10",
      "high": "71.50",
      "low": "68.70",
      "close": "70.80",
      "average": "69.9626",
      "volume": "29982",
      "turnover": "2096519.6",
      "trades": "260"
    },
    {
      "date": "2025-12-05",
      "bid": "70.10",
      "ask": "70.60",
      "open": "72.00",
      "high": "72.00",
      "low": "69.80",
      "close": "69.80",
      "average": "70.4149",
      "volume": "47346",
      "turnover": "3333914.5",
      "trades": "286"
    },
    {
      "date": "2025-12-08",
      "bid": "68.80",
      "ask": "69.50",
      "open": "70.40",
      "high": "70.40",
      "low": "68.40",
      "close": "68.60",
      "average": "69.2932",
      "volume": "45445",
      "turnover": "3149047.45",
      "trades": "250"
    },
    {
      "date": "2025-12-09",
      "bid": "68.60",
      "ask": "69.00",
      "open": "68.50",
      "high": "69.60",
      "low": "68.00",
      "close": "69.00",
      "average": "68.7988",
      "volume": "62827",
      "turnover": "4317431.05",
      "trades": "359"
    },
    {
      "date": "2025-12-10",
      "bid": "67.60",
      "ask": "67.90",
      "open": "69.10",
      "high": "69.90",
      "low": "67.10",
      "close": "67.70",
      "average": "68.1591",
      "volume": "26541",
      "turnover": "1808739.75",
      "trades": "253"
    },
    {
      "date": "2025-12-11",
      "bid": "68.10",
      "ask": "68.50",
      "open": "67.60",
      "high": "68.80",
      "low": "67.10",
      "close": "68.60",
      "average": "68.4925",
      "volume": "126030",
      "turnover": "8631066.85",
      "trades": "460"
    },
    {
      "date": "2025-12-12",
      "bid": "69.70",
      "ask": "70.10",
      "open": "69.00",
      "high": "71.30",
      "low": "68.40",
      "close": "69.70",
      "average": "69.8336",
      "volume": "225862",
      "turnover": "15775313.4",
      "trades": "538"
    },
    {
      "date": "2025-12-15",
      "bid": "70.10",
      "ask": "70.30",
      "open": "69.80",
      "high": "71.00",
      "low": "69.70",
      "close": "70.30",
      "average": "70.0057",
      "volume": "109675",
      "turnover": "7678187.6",
      "trades": "351"
    },
    {
      "date": "2025-12-16",
      "bid": "70.30",
      "ask": "70.70",
      "open": "70.40",
      "high": "71.00",
      "low": "69.80",
      "close": "70.40",
      "average": "70.3045",
      "volume": "54703",
      "turnover": "3845992.9",
      "trades": "324"
    },
    {
      "date": "2025-12-17",
      "bid": "69.70",
      "ask": "69.90",
      "open": "71.00",
      "high": "71.00",
      "low": "69.70",
      "close": "69.70",
      "average": "69.9911",
      "volume": "117651",
      "turnover": "8234522.6",
      "trades": "191"
    },
    {
      "date": "2025-12-18",
      "bid": "69.70",
      "ask": "70.00",
      "open": "70.30",
      "high": "70.50",
      "low": "69.70",
      "close": "69.80",
      "average": "69.762",
      "volume": "40742",
      "turnover": "2842332.55",
      "trades": "219"
    },
    {
      "date": "2025-12-19",
      "bid": "70.90",
      "ask": "71.20",
      "open": "69.90",
      "high": "71.50",
      "low": "69.80",
      "close": "71.00",
      "average": "70.3428",
      "volume": "182663",
      "turnover": "12850366.2",
      "trades": "431"
    },
    {
      "date": "2025-12-22",
      "bid": "71.80",
      "ask": "72.40",
      "open": "70.90",
      "high": "72.60",
      "low": "67.60",
      "close": "71.70",
      "average": "69.8373",
      "volume": "148354",
      "turnover": "10370764",
      "trades": "732"
    },
    {
      "date": "2025-12-23",
      "bid": "71.70",
      "ask": "72.30",
      "open": "74.80",
      "high": "74.80",
      "low": "71.10",
      "close": "72.00",
      "average": "71.8688",
      "volume": "105246",
      "turnover": "7564035.8",
      "trades": "558"
    },
    {
      "date": "2025-12-29",
      "bid": "72.70",
      "ask": "72.90",
      "open": "72.40",
      "high": "73.40",
      "low": "71.20",
      "close": "72.80",
      "average": "72.6715",
      "volume": "68652",
      "turnover": "4989373.84",
      "trades": "501"
    },
    {
      "date": "2025-12-30",
      "bid": "72.80",
      "ask": "73.20",
      "open": "72.90",
      "high": "73.40",
      "low": "72.00",
      "close": "72.70",
      "average": "72.7728",
      "volume": "31396",
      "turnover": "2284775.6",
      "trades": "324"
    },
    {
      "date": "2026-01-02",
      "bid": "71.80",
      "ask": "72.00",
      "open": "72.50",
      "high": "73.60",
      "low": "71.50",
      "close": "71.70",
      "average": "72.5999",
      "volume": "96837",
      "turnover": "7029366.3",
      "trades": "619"
    },
    {
      "date": "2026-01-05",
      "bid": "72.20",
      "ask": "72.50",
      "open": "72.20",
      "high": "73.00",
      "low": "71.60",
      "close": "72.60",
      "average": "72.3843",
      "volume": "33225",
      "turnover": "2404988.35",
      "trades": "230"
    },
    {
      "date": "2026-01-07",
      "bid": "74.40",
      "ask": "74.80",
      "open": "72.60",
      "high": "75.00",
      "low": "72.00",
      "close": "74.70",
      "average": "73.3187",
      "volume": "176774",
      "turnover": "12959844.4",
      "trades": "697"
    },
    {
      "date": "2026-01-08",
      "bid": "73.20",
      "ask": "73.30",
      "open": "74.70",
      "high": "75.20",
      "low": "73.10",
      "close": "73.30",
      "average": "74.2018",
      "volume": "69654",
      "turnover": "5168614.5",
      "trades": "412"
    },
    {
      "date": "2026-01-09",
      "bid": "70.60",
      "ask": "70.90",
      "open": "73.20",
      "high": "73.20",
      "low": "69.50",
      "close": "70.30",
      "average": "70.61",
      "volume": "109992",
      "turnover": "7765891.8",
      "trades": "642"
    },
    {
      "date": "2026-01-12",
      "bid": "71.20",
      "ask": "71.90",
      "open": "69.70",
      "high": "73.60",
      "low": "68.10",
      "close": "71.00",
      "average": "70.4095",
      "volume": "170797",
      "turnover": "12041941.6",
      "trades": "866"
    },
    {
      "date": "2026-01-13",
      "bid": "70.00",
      "ask": "70.30",
      "open": "71.40",
      "high": "71.40",
      "low": "69.20",
      "close": "70.40",
      "average": "70.2495",
      "volume": "77907",
      "turnover": "5472997.75",
      "trades": "491"
    },
    {
      "date": "2026-01-14",
      "bid": "69.90",
      "ask": "70.30",
      "open": "70.20",
      "high": "70.60",
      "low": "67.70",
      "close": "69.90",
      "average": "69.4188",
      "volume": "91384",
      "turnover": "6343936.45",
      "trades": "519"
    },
    {
      "date": "2026-01-15",
      "bid": "69.10",
      "ask": "69.30",
      "open": "69.80",
      "high": "70.10",
      "low": "68.70",
      "close": "69.40",
      "average": "69.1812",
      "volume": "80908",
      "turnover": "5597308.5",
      "trades": "492"
    },
    {
      "date": "2026-01-16",
      "bid": "70.50",
      "ask": "71.10",
      "open": "69.30",
      "high": "71.00",
      "low": "69.10",
      "close": "70.50",
      "average": "69.9301",
      "volume": "119764",
      "turnover": "8375113.2",
      "trades": "190"
    },
    {
      "date": "2026-01-19",
      "bid": "67.80",
      "ask": "68.20",
      "open": "69.40",
      "high": "69.60",
      "low": "67.10",
      "close": "67.50",
      "average": "68.1688",
      "volume": "98444",
      "turnover": "6710797",
      "trades": "416"
    },
    {
      "date": "2026-01-20",
      "bid": "65.90",
      "ask": "66.60",
      "open": "67.70",
      "high": "67.70",
      "low": "65.20",
      "close": "66.10",
      "average": "66.1333",
      "volume": "48202",
      "turnover": "3187757.5",
      "trades": "346"
    },
    {
      "date": "2026-01-21",
      "bid": "67.40",
      "ask": "67.90",
      "open": "66.00",
      "high": "68.20",
      "low": "65.30",
      "close": "67.60",
      "average": "66.2557",
      "volume": "103432",
      "turnover": "6852116.2",
      "trades": "291"
    },
    {
      "date": "2026-01-22",
      "bid": "69.00",
      "ask": "69.40",
      "open": "68.00",
      "high": "70.20",
      "low": "68.00",
      "close": "69.40",
      "average": "69.2688",
      "volume": "104147",
      "turnover": "7213921.2",
      "trades": "271"
    },
    {
      "date": "2026-01-23",
      "bid": "67.90",
      "ask": "68.30",
      "open": "69.40",
      "high": "69.40",
      "low": "67.90",
      "close": "67.90",
      "average": "68.3704",
      "volume": "34673",
      "turnover": "2371101",
      "trades": "245"
    },
    {
      "date": "2026-01-26",
      "bid": "66.10",
      "ask": "66.40",
      "open": "67.90",
      "high": "68.10",
      "low": "65.90",
      "close": "66.50",
      "average": "66.5485",
      "volume": "58341",
      "turnover": "3882427.55",
      "trades": "353"
    },
    {
      "date": "2026-01-27",
      "bid": "65.00",
      "ask": "65.20",
      "open": "66.40",
      "high": "66.50",
      "low": "65.00",
      "close": "65.30",
      "average": "65.7396",
      "volume": "90448",
      "turnover": "5946404.85",
      "trades": "600"
    },
    {
      "date": "2026-01-28",
      "bid": "65.40",
      "ask": "65.90",
      "open": "65.00",
      "high": "65.80",
      "low": "64.10",
      "close": "65.30",
      "average": "65.0795",
      "volume": "140692",
      "turnover": "9156081.8",
      "trades": "426"
    },
    {
      "date": "2026-01-29",
      "bid": "63.40",
      "ask": "63.60",
      "open": "64.90",
      "high": "65.00",
      "low": "63.10",
      "close": "63.50",
      "average": "63.9781",
      "volume": "69358",
      "turnover": "4437511.45",
      "trades": "584"
    },
    {
      "date": "2026-01-30",
      "bid": "61.90",
      "ask": "62.10",
      "open": "63.40",
      "high": "64.00",
      "low": "61.00",
      "close": "61.70",
      "average": "62.3995",
      "volume": "100335",
      "turnover": "6261708.6",
      "trades": "655"
    },
    {
      "date": "2026-02-02",
      "bid": "61.10",
      "ask": "61.20",
      "open": "61.60",
      "high": "61.60",
      "low": "60.30",
      "close": "61.20",
      "average": "60.93",
      "volume": "100205",
      "turnover": "6105767.35",
      "trades": "565"
    },
    {
      "date": "2026-02-03",
      "bid": "60.70",
      "ask": "61.20",
      "open": "61.10",
      "high": "61.90",
      "low": "60.10",
      "close": "60.90",
      "average": "60.724",
      "volume": "75237",
      "turnover": "4569906.84",
      "trades": "361"
    },
    {
      "date": "2026-02-04",
      "bid": "60.30",
      "ask": "60.50",
      "open": "60.70",
      "high": "61.70",
      "low": "60.20",
      "close": "60.50",
      "average": "60.8087",
      "volume": "214278",
      "turnover": "13029964.85",
      "trades": "510"
    },
    {
      "date": "2026-02-05",
      "bid": "60.50",
      "ask": "61.10",
      "open": "60.20",
      "high": "61.00",
      "low": "58.50",
      "close": "61.00",
      "average": "59.4218",
      "volume": "269652",
      "turnover": "16021447.05",
      "trades": "631"
    },
    {
      "date": "2026-02-06",
      "bid": "59.00",
      "ask": "59.60",
      "open": "61.20",
      "high": "61.30",
      "low": "58.30",
      "close": "59.60",
      "average": "59.5071",
      "volume": "182582",
      "turnover": "10865368.5",
      "trades": "720"
    },
    {
      "date": "2026-02-09",
      "bid": "58.90",
      "ask": "59.00",
      "open": "59.70",
      "high": "60.80",
      "low": "58.50",
      "close": "58.90",
      "average": "58.9787",
      "volume": "181586",
      "turnover": "10715776.8",
      "trades": "562"
    },
    {
      "date": "2026-02-10",
      "bid": "58.90",
      "ask": "59.50",
      "open": "58.10",
      "high": "59.50",
      "low": "58.00",
      "close": "59.20",
      "average": "58.6454",
      "volume": "123908",
      "turnover": "7266350.4",
      "trades": "304"
    },
    {
      "date": "2026-02-11",
      "bid": "58.10",
      "ask": "58.90",
      "open": "59.00",
      "high": "59.00",
      "low": "57.30",
      "close": "58.60",
      "average": "57.9883",
      "volume": "138375",
      "turnover": "8024083.3",
      "trades": "511"
    },
    {
      "date": "2026-02-12",
      "bid": "57.30",
      "ask": "57.90",
      "open": "58.60",
      "high": "58.90",
      "low": "56.60",
      "close": "57.70",
      "average": "57.8467",
      "volume": "293844",
      "turnover": "16997496",
      "trades": "603"
    },
    {
      "date": "2026-02-13",
      "bid": "58.00",
      "ask": "58.60",
      "open": "58.50",
      "high": "62.90",
      "low": "57.50",
      "close": "57.60",
      "average": "59.3721",
      "volume": "515317",
      "turnover": "30594848.35",
      "trades": "1322"
    },
    {
      "date": "2026-02-16",
      "bid": "61.30",
      "ask": "61.80",
      "open": "58.10",
      "high": "62.00",
      "low": "58.00",
      "close": "61.50",
      "average": "60.3319",
      "volume": "270085",
      "turnover": "16245249.4",
      "trades": "493"
    },
    {
      "date": "2026-02-17",
      "bid": "61.10",
      "ask": "61.40",
      "open": "61.90",
      "high": "62.30",
      "low": "60.00",
      "close": "61.40",
      "average": "61.7566",
      "volume": "291100",
      "turnover": "17972868.8",
      "trades": "321"
    },
    {
      "date": "2026-02-18",
      "bid": "61.20",
      "ask": "61.50",
      "open": "61.50",
      "high": "61.90",
      "low": "60.80",
      "close": "61.50",
      "average": "61.4467",
      "volume": "42171",
      "turnover": "2590007.9",
      "trades": "262"
    },
    {
      "date": "2026-02-19",
      "bid": "62.60",
      "ask": "63.10",
      "open": "60.00",
      "high": "63.20",
      "low": "59.90",
      "close": "63.00",
      "average": "62.5206",
      "volume": "247419",
      "turnover": "15470100.2",
      "trades": "360"
    },
    {
      "date": "2026-02-20",
      "bid": "62.40",
      "ask": "63.00",
      "open": "63.20",
      "high": "65.00",
      "low": "62.20",
      "close": "62.90",
      "average": "63.566",
      "volume": "64509",
      "turnover": "4104106.15",
      "trades": "342"
    },
    {
      "date": "2026-02-23",
      "bid": "59.20",
      "ask": "60.40",
      "open": "63.00",
      "high": "63.60",
      "low": "59.10",
      "close": "59.80",
      "average": "60.9759",
      "volume": "78751",
      "turnover": "4799138.25",
      "trades": "445"
    },
    {
      "date": "2026-02-24",
      "bid": "59.20",
      "ask": "59.60",
      "open": "61.10",
      "high": "61.10",
      "low": "58.20",
      "close": "59.10",
      "average": "59.4904",
      "volume": "192993",
      "turnover": "11481172.55",
      "trades": "451"
    },
    {
      "date": "2026-02-25",
      "bid": "59.00",
      "ask": "59.30",
      "open": "59.20",
      "high": "60.10",
      "low": "58.60",
      "close": "59.30",
      "average": "59.099",
      "volume": "45182",
      "turnover": "2670202.54",
      "trades": "305"
    },
    {
      "date": "2026-02-26",
      "bid": "59.60",
      "ask": "60.10",
      "open": "59.30",
      "high": "60.10",
      "low": "58.50",
      "close": "59.70",
      "average": "59.1753",
      "volume": "63311",
      "turnover": "3746678.05",
      "trades": "258"
    },
    {
      "date": "2026-02-27",
      "bid": "60.90",
      "ask": "61.20",
      "open": "59.60",
      "high": "61.30",
      "low": "59.50",
      "close": "60.90",
      "average": "60.8334",
      "volume": "39740",
      "turnover": "2417065.1",
      "trades": "234"
    },
    {
      "date": "2026-03-02",
      "bid": "60.90",
      "ask": "61.20",
      "open": "59.10",
      "high": "62.00",
      "low": "59.10",
      "close": "60.80",
      "average": "60.8454",
      "volume": "68528",
      "turnover": "4166115.2",
      "trades": "286"
    },
    {
      "date": "2026-03-03",
      "bid": "59.30",
      "ask": "59.60",
      "open": "60.70",
      "high": "60.70",
      "low": "58.30",
      "close": "59.30",
      "average": "59.0745",
      "volume": "69540",
      "turnover": "4109156.1",
      "trades": "361"
    },
    {
      "date": "2026-03-04",
      "bid": "60.90",
      "ask": "61.20",
      "open": "59.30",
      "high": "61.40",
      "low": "59.30",
      "close": "60.80",
      "average": "60.4642",
      "volume": "38008",
      "turnover": "2298453.85",
      "trades": "230"
    },
    {
      "date": "2026-03-05",
      "bid": "62.00",
      "ask": "62.30",
      "open": "62.00",
      "high": "62.50",
      "low": "60.70",
      "close": "62.30",
      "average": "62.0043",
      "volume": "35440",
      "turnover": "2197556.2",
      "trades": "175"
    },
    {
      "date": "2026-03-06",
      "bid": "62.70",
      "ask": "62.90",
      "open": "62.30",
      "high": "63.50",
      "low": "62.00",
      "close": "63.00",
      "average": "62.8627",
      "volume": "68039",
      "turnover": "4276105.75",
      "trades": "275"
    },
    {
      "date": "2026-03-09",
      "bid": "61.80",
      "ask": "62.20",
      "open": "60.90",
      "high": "62.50",
      "low": "59.70",
      "close": "62.00",
      "average": "61.4107",
      "volume": "90285",
      "turnover": "5544136.5",
      "trades": "369"
    },
    {
      "date": "2026-03-10",
      "bid": "63.70",
      "ask": "64.10",
      "open": "61.70",
      "high": "64.30",
      "low": "61.70",
      "close": "64.00",
      "average": "63.5056",
      "volume": "75536",
      "turnover": "4796853.09",
      "trades": "227"
    },
    {
      "date": "2026-03-11",
      "bid": "63.90",
      "ask": "64.20",
      "open": "63.80",
      "high": "65.00",
      "low": "62.80",
      "close": "64.40",
      "average": "64.3393",
      "volume": "99199",
      "turnover": "6375118.65",
      "trades": "296"
    },
    {
      "date": "2026-03-12",
      "bid": "64.60",
      "ask": "65.00",
      "open": "64.40",
      "high": "65.80",
      "low": "63.20",
      "close": "65.10",
      "average": "64.7763",
      "volume": "68952",
      "turnover": "4466934.7",
      "trades": "249"
    },
    {
      "date": "2026-03-13",
      "bid": "61.30",
      "ask": "61.80",
      "open": "64.60",
      "high": "64.80",
      "low": "61.50",
      "close": "61.50",
      "average": "63.0065",
      "volume": "83018",
      "turnover": "5202341.3",
      "trades": "291"
    },
    {
      "date": "2026-03-16",
      "bid": "62.60",
      "ask": "63.10",
      "open": "61.70",
      "high": "63.40",
      "low": "61.00",
      "close": "62.70",
      "average": "62.6456",
      "volume": "80871",
      "turnover": "5068663.2",
      "trades": "282"
    },
    {
      "date": "2026-03-17",
      "bid": "61.00",
      "ask": "61.50",
      "open": "62.60",
      "high": "62.60",
      "low": "61.00",
      "close": "61.00",
      "average": "61.7211",
      "volume": "120544",
      "turnover": "7440110.2",
      "trades": "219"
    },
    {
      "date": "2026-03-18",
      "bid": "60.60",
      "ask": "61.10",
      "open": "61.10",
      "high": "62.20",
      "low": "60.40",
      "close": "61.60",
      "average": "61.1301",
      "volume": "85261",
      "turnover": "5211315.3",
      "trades": "323"
    },
    {
      "date": "2026-03-19",
      "bid": "58.50",
      "ask": "59.00",
      "open": "60.60",
      "high": "61.40",
      "low": "58.20",
      "close": "58.70",
      "average": "59.7656",
      "volume": "158107",
      "turnover": "9449357.5",
      "trades": "357"
    },
    {
      "date": "2026-03-20",
      "bid": "59.20",
      "ask": "59.50",
      "open": "58.60",
      "high": "59.70",
      "low": "58.00",
      "close": "59.40",
      "average": "58.9054",
      "volume": "81181",
      "turnover": "4782120.3",
      "trades": "325"
    },
    {
      "date": "2026-03-23",
      "bid": "57.70",
      "ask": "60.00",
      "open": "58.10",
      "high": "60.40",
      "low": "56.70",
      "close": "60.00",
      "average": "59.1307",
      "volume": "146881",
      "turnover": "8678810.26",
      "trades": "449"
    },
    {
      "date": "2026-03-24",
      "bid": "58.30",
      "ask": "58.60",
      "open": "60.00",
      "high": "60.00",
      "low": "58.00",
      "close": "58.60",
      "average": "58.8158",
      "volume": "109249",
      "turnover": "6421803.58",
      "trades": "201"
    },
    {
      "date": "2026-03-25",
      "bid": "59.60",
      "ask": "59.80",
      "open": "58.90",
      "high": "60.50",
      "low": "58.90",
      "close": "59.70",
      "average": "59.9373",
      "volume": "188961",
      "turnover": "11325908.15",
      "trades": "231"
    },
    {
      "date": "2026-03-26",
      "bid": "60.00",
      "ask": "60.40",
      "open": "59.50",
      "high": "60.60",
      "low": "58.80",
      "close": "60.00",
      "average": "60.0462",
      "volume": "44634",
      "turnover": "2679766",
      "trades": "169"
    },
    {
      "date": "2026-03-27",
      "bid": "59.60",
      "ask": "60.00",
      "open": "60.40",
      "high": "60.80",
      "low": "58.90",
      "close": "59.90",
      "average": "59.9074",
      "volume": "72111",
      "turnover": "4319014.4",
      "trades": "210"
    },
    {
      "date": "2026-03-30",
      "bid": "60.60",
      "ask": "61.20",
      "open": "59.60",
      "high": "60.70",
      "low": "57.50",
      "close": "60.50",
      "average": "59.3344",
      "volume": "71546",
      "turnover": "4245266.4",
      "trades": "390"
    },
    {
      "date": "2026-03-31",
      "bid": "60.90",
      "ask": "61.00",
      "open": "61.60",
      "high": "62.10",
      "low": "60.00",
      "close": "61.30",
      "average": "60.9457",
      "volume": "73506",
      "turnover": "4479090.3",
      "trades": "261"
    },
    {
      "date": "2026-04-01",
      "bid": "61.30",
      "ask": "61.50",
      "open": "61.30",
      "high": "63.20",
      "low": "61.00",
      "close": "61.60",
      "average": "61.7504",
      "volume": "54601",
      "turnover": "3369213.45",
      "trades": "268"
    },
    {
      "date": "2026-04-02",
      "bid": "60.80",
      "ask": "61.60",
      "open": "61.40",
      "high": "61.90",
      "low": "60.60",
      "close": "60.70",
      "average": "61.0893",
      "volume": "15451",
      "turnover": "943891.4",
      "trades": "83"
    },
    {
      "date": "2026-04-07",
      "bid": "60.70",
      "ask": "61.00",
      "open": "61.60",
      "high": "62.50",
      "low": "60.40",
      "close": "61.20",
      "average": "61.4916",
      "volume": "34818",
      "turnover": "2141389.6",
      "trades": "186"
    },
    {
      "date": "2026-04-08",
      "bid": "62.20",
      "ask": "62.50",
      "open": "62.70",
      "high": "64.10",
      "low": "62.10",
      "close": "62.70",
      "average": "63.2253",
      "volume": "42227",
      "turnover": "2669921.79",
      "trades": "241"
    },
    {
      "date": "2026-04-09",
      "bid": "62.70",
      "ask": "63.30",
      "open": "62.70",
      "high": "63.30",
      "low": "61.50",
      "close": "63.20",
      "average": "62.4758",
      "volume": "11871",
      "turnover": "741650.1",
      "trades": "111"
    },
    {
      "date": "2026-04-10",
      "bid": "66.50",
      "ask": "67.00",
      "open": "64.30",
      "high": "67.40",
      "low": "63.00",
      "close": "67.20",
      "average": "65.8562",
      "volume": "52842",
      "turnover": "3478349.4",
      "trades": "369"
    },
    {
      "date": "2026-04-13",
      "bid": "66.60",
      "ask": "67.70",
      "open": "66.90",
      "high": "68.20",
      "low": "65.50",
      "close": "67.70",
      "average": "66.7759",
      "volume": "38273",
      "turnover": "2555956.29",
      "trades": "200"
    },
    {
      "date": "2026-04-14",
      "bid": "68.30",
      "ask": "68.60",
      "open": "67.90",
      "high": "69.00",
      "low": "66.80",
      "close": "69.00",
      "average": "68.2412",
      "volume": "50844",
      "turnover": "3463881.2",
      "trades": "203"
    },
    {
      "date": "2026-04-15",
      "bid": "68.40",
      "ask": "68.60",
      "open": "68.30",
      "high": "69.80",
      "low": "68.30",
      "close": "69.00",
      "average": "68.9609",
      "volume": "35275",
      "turnover": "2432552.65",
      "trades": "191"
    },
    {
      "date": "2026-04-16",
      "bid": "69.10",
      "ask": "69.20",
      "open": "69.00",
      "high": "70.50",
      "low": "67.50",
      "close": "69.60",
      "average": "69.3697",
      "volume": "41750",
      "turnover": "2896040.5",
      "trades": "211"
    },
    {
      "date": "2026-04-17",
      "bid": "70.70",
      "ask": "71.00",
      "open": "69.20",
      "high": "72.20",
      "low": "69.00",
      "close": "70.80",
      "average": "70.886",
      "volume": "53710",
      "turnover": "3807289.6",
      "trades": "299"
    },
    {
      "date": "2026-04-20",
      "bid": "70.50",
      "ask": "70.70",
      "open": "70.80",
      "high": "71.30",
      "low": "70.00",
      "close": "70.70",
      "average": "70.6171",
      "volume": "25586",
      "turnover": "1806808.7",
      "trades": "196"
    },
    {
      "date": "2026-04-21",
      "bid": "69.80",
      "ask": "71.40",
      "open": "70.70",
      "high": "71.80",
      "low": "69.40",
      "close": "71.00",
      "average": "71.1421",
      "volume": "51570",
      "turnover": "3668797.2",
      "trades": "184"
    },
    {
      "date": "2026-04-22",
      "bid": "71.00",
      "ask": "71.50",
      "open": "71.50",
      "high": "71.80",
      "low": "70.40",
      "close": "71.50",
      "average": "71.0998",
      "volume": "45186",
      "turnover": "3212715.5",
      "trades": "128"
    },
    {
      "date": "2026-04-23",
      "bid": "71.50",
      "ask": "71.90",
      "open": "71.50",
      "high": "72.60",
      "low": "70.90",
      "close": "71.80",
      "average": "71.7828",
      "volume": "34070",
      "turnover": "2445638.4",
      "trades": "117"
    },
    {
      "date": "2026-04-24",
      "bid": "71.60",
      "ask": "71.90",
      "open": "71.90",
      "high": "72.00",
      "low": "70.80",
      "close": "71.80",
      "average": "71.2884",
      "volume": "54568",
      "turnover": "3890062.7",
      "trades": "240"
    },
    {
      "date": "2026-04-27",
      "bid": "72.00",
      "ask": "72.20",
      "open": "71.50",
      "high": "72.50",
      "low": "71.00",
      "close": "72.00",
      "average": "71.9213",
      "volume": "57302",
      "turnover": "4121234.1",
      "trades": "221"
    },
    {
      "date": "2026-04-28",
      "bid": "70.60",
      "ask": "71.20",
      "open": "72.20",
      "high": "72.80",
      "low": "70.00",
      "close": "70.40",
      "average": "70.9548",
      "volume": "101242",
      "turnover": "7188364.6",
      "trades": "305"
    },
    {
      "date": "2026-04-29",
      "bid": "67.60",
      "ask": "68.20",
      "open": "70.60",
      "high": "71.20",
      "low": "67.40",
      "close": "67.50",
      "average": "68.8838",
      "volume": "28211",
      "turnover": "1943556.2",
      "trades": "199"
    },
    {
      "date": "2026-04-30",
      "bid": "69.20",
      "ask": "69.80",
      "open": "67.50",
      "high": "69.90",
      "low": "67.00",
      "close": "69.00",
      "average": "69.1241",
      "volume": "23010",
      "turnover": "1590544.5",
      "trades": "124"
    },
    {
      "date": "2026-05-04",
      "bid": "68.50",
      "ask": "69.30",
      "open": "69.90",
      "high": "71.20",
      "low": "68.80",
      "close": "69.30",
      "average": "69.8333",
      "volume": "44603",
      "turnover": "3114773.3",
      "trades": "288"
    },
    {
      "date": "2026-05-05",
      "bid": "68.80",
      "ask": "69.20",
      "open": "69.30",
      "high": "70.00",
      "low": "67.50",
      "close": "68.90",
      "average": "68.4261",
      "volume": "37960",
      "turnover": "2597378.6",
      "trades": "180"
    },
    {
      "date": "2026-05-06",
      "bid": "69.60",
      "ask": "70.10",
      "open": "68.80",
      "high": "70.90",
      "low": "68.80",
      "close": "69.50",
      "average": "69.8451",
      "volume": "42386",
      "turnover": "2960456.5",
      "trades": "188"
    },
    {
      "date": "2026-05-07",
      "bid": "70.00",
      "ask": "70.20",
      "open": "70.10",
      "high": "71.00",
      "low": "69.60",
      "close": "70.40",
      "average": "70.1936",
      "volume": "113648",
      "turnover": "7977363.4",
      "trades": "414"
    },
    {
      "date": "2026-05-08",
      "bid": "79.50",
      "ask": "80.00",
      "open": "79.00",
      "high": "85.90",
      "low": "77.80",
      "close": "80.00",
      "average": "82.5259",
      "volume": "483355",
      "turnover": "39750249.5",
      "trades": "1807"
    },
    {
      "date": "2026-05-11",
      "bid": "80.50",
      "ask": "81.10",
      "open": "80.10",
      "high": "82.50",
      "low": "79.70",
      "close": "80.00",
      "average": "80.3509",
      "volume": "147955",
      "turnover": "11887528.3",
      "trades": "688"
    },
    {
      "date": "2026-05-12",
      "bid": "79.00",
      "ask": "79.80",
      "open": "80.50",
      "high": "84.10",
      "low": "78.90",
      "close": "79.00",
      "average": "80.6768",
      "volume": "88544",
      "turnover": "7143443.4",
      "trades": "379"
    },
    {
      "date": "2026-05-13",
      "bid": "79.90",
      "ask": "80.30",
      "open": "79.20",
      "high": "81.20",
      "low": "79.20",
      "close": "81.20",
      "average": "80.5527",
      "volume": "31251",
      "turnover": "2517352.9",
      "trades": "171"
    },
    {
      "date": "2026-05-15",
      "bid": "79.30",
      "ask": "79.80",
      "open": "79.90",
      "high": "81.30",
      "low": "77.70",
      "close": "79.30",
      "average": "79.109",
      "volume": "72389",
      "turnover": "5729210.4",
      "trades": "421"
    },
    {
      "date": "2026-05-18",
      "bid": "80.40",
      "ask": "80.60",
      "open": "79.20",
      "high": "81.50",
      "low": "78.60",
      "close": "80.60",
      "average": "80.3463",
      "volume": "55951",
      "turnover": "4495452.3",
      "trades": "312"
    },
    {
      "date": "2026-05-19",
      "bid": "78.00",
      "ask": "79.40",
      "open": "81.60",
      "high": "81.80",
      "low": "76.10",
      "close": "79.10",
      "average": "79.7245",
      "volume": "41197",
      "turnover": "3284410.1",
      "trades": "231"
    },
    {
      "date": "2026-05-20",
      "bid": "80.00",
      "ask": "80.70",
      "open": "78.90",
      "high": "80.80",
      "low": "78.70",
      "close": "80.20",
      "average": "79.904",
      "volume": "53155",
      "turnover": "4247298.59",
      "trades": "222"
    },
    {
      "date": "2026-05-21",
      "bid": "79.60",
      "ask": "80.10",
      "open": "80.80",
      "high": "81.10",
      "low": "79.00",
      "close": "80.00",
      "average": "80.0825",
      "volume": "39831",
      "turnover": "3189546.1",
      "trades": "220"
    },
    {
      "date": "2026-05-22",
      "bid": "80.00",
      "ask": "80.20",
      "open": "80.20",
      "high": "81.30",
      "low": "79.50",
      "close": "80.00",
      "average": "80.0926",
      "volume": "50111",
      "turnover": "4014226.2",
      "trades": "188"
    },
    {
      "date": "2026-05-25",
      "bid": "79.80",
      "ask": "80.00",
      "open": "79.90",
      "high": "80.50",
      "low": "79.60",
      "close": "80.00",
      "average": "79.9651",
      "volume": "37031",
      "turnover": "2961189.3",
      "trades": "296"
    },
    {
      "date": "2026-05-26",
      "bid": "78.60",
      "ask": "78.90",
      "open": "79.70",
      "high": "79.90",
      "low": "78.60",
      "close": "78.60",
      "average": "79.1376",
      "volume": "28033",
      "turnover": "2218465.29",
      "trades": "211"
    },
    {
      "date": "2026-05-27",
      "bid": "77.00",
      "ask": "77.30",
      "open": "78.90",
      "high": "79.30",
      "low": "77.00",
      "close": "77.00",
      "average": "77.6118",
      "volume": "34109",
      "turnover": "2647261.9",
      "trades": "213"
    },
    {
      "date": "2026-05-28",
      "bid": "77.70",
      "ask": "77.90",
      "open": "76.90",
      "high": "78.20",
      "low": "76.10",
      "close": "78.00",
      "average": "77.3642",
      "volume": "39035",
      "turnover": "3020721.6",
      "trades": "304"
    },
    {
      "date": "2026-05-29",
      "bid": "79.90",
      "ask": "80.40",
      "open": "78.00",
      "high": "80.70",
      "low": "77.50",
      "close": "80.00",
      "average": "79.036",
      "volume": "51899",
      "turnover": "4099992.5",
      "trades": "235"
    },
    {
      "date": "2026-06-01",
      "bid": "77.10",
      "ask": "77.70",
      "open": "80.10",
      "high": "82.30",
      "low": "77.10",
      "close": "77.10",
      "average": "79.6504",
      "volume": "253096",
      "turnover": "20159953.8",
      "trades": "439"
    },
    {
      "date": "2026-06-02",
      "bid": "80.00",
      "ask": "80.70",
      "open": "77.10",
      "high": "81.90",
      "low": "77.10",
      "close": "80.20",
      "average": "80.2514",
      "volume": "108587",
      "turnover": "8714176.15",
      "trades": "425"
    },
    {
      "date": "2026-06-03",
      "bid": "79.00",
      "ask": "79.60",
      "open": "80.70",
      "high": "80.80",
      "low": "78.90",
      "close": "79.00",
      "average": "79.8855",
      "volume": "44575",
      "turnover": "3560912.3",
      "trades": "273"
    },
    {
      "date": "2026-06-04",
      "bid": "84.30",
      "ask": "85.10",
      "open": "78.90",
      "high": "84.90",
      "low": "77.50",
      "close": "84.90",
      "average": "81.6057",
      "volume": "140667",
      "turnover": "11479403.4",
      "trades": "600"
    },
    {
      "date": "2026-06-05",
      "bid": "80.80",
      "ask": "81.10",
      "open": "85.00",
      "high": "85.80",
      "low": "80.70",
      "close": "81.00",
      "average": "81.7875",
      "volume": "82872",
      "turnover": "6777893.5",
      "trades": "550"
    },
    {
      "date": "2026-06-08",
      "bid": "79.60",
      "ask": "79.70",
      "open": "80.40",
      "high": "80.70",
      "low": "78.30",
      "close": "79.30",
      "average": "79.3174",
      "volume": "49352",
      "turnover": "3914471.9",
      "trades": "330"
    },
    {
      "date": "2026-06-09",
      "bid": "78.10",
      "ask": "80.20",
      "open": "82.00",
      "high": "82.00",
      "low": "78.30",
      "close": "78.80",
      "average": "79.364",
      "volume": "44760",
      "turnover": "3552330.6",
      "trades": "256"
    },
    {
      "date": "2026-06-10",
      "bid": "77.20",
      "ask": "79.00",
      "open": "80.10",
      "high": "80.10",
      "low": "76.80",
      "close": "78.50",
      "average": "78.1421",
      "volume": "44287",
      "turnover": "3461551.4",
      "trades": "299"
    },
    {
      "date": "2026-06-11",
      "bid": "79.30",
      "ask": "80.50",
      "open": "78.70",
      "high": "81.00",
      "low": "77.80",
      "close": "79.00",
      "average": "78.9883",
      "volume": "39877",
      "turnover": "3149818",
      "trades": "246"
    },
    {
      "date": "2026-06-12",
      "bid": "80.60",
      "ask": "81.30",
      "open": "80.60",
      "high": "81.30",
      "low": "79.30",
      "close": "80.70",
      "average": "80.2026",
      "volume": "90838",
      "turnover": "7280713.8",
      "trades": "450"
    },
    {
      "date": "2026-06-15",
      "bid": "80.30",
      "ask": "80.50",
      "open": "82.00",
      "high": "82.50",
      "low": "80.10",
      "close": "80.20",
      "average": "81.0468",
      "volume": "42384",
      "turnover": "3435085.9",
      "trades": "235"
    },
    {
      "date": "2026-06-16",
      "bid": "79.20",
      "ask": "81.00",
      "open": "81.00",
      "high": "81.40",
      "low": "79.30",
      "close": "80.50",
      "average": "80.2893",
      "volume": "26717",
      "turnover": "2145089.9",
      "trades": "202"
    },
    {
      "date": "2026-06-17",
      "bid": "81.10",
      "ask": "81.50",
      "open": "81.10",
      "high": "81.40",
      "low": "79.40",
      "close": "81.20",
      "average": "80.1242",
      "volume": "53742",
      "turnover": "4306036.7",
      "trades": "301"
    },
    {
      "date": "2026-06-18",
      "bid": "82.30",
      "ask": "84.60",
      "open": "81.50",
      "high": "83.50",
      "low": "80.70",
      "close": "82.60",
      "average": "81.7383",
      "volume": "83863",
      "turnover": "6854820.5",
      "trades": "349"
    },
    {
      "date": "2026-06-22",
      "bid": "81.80",
      "ask": "82.30",
      "open": "83.00",
      "high": "83.00",
      "low": "81.30",
      "close": "82.50",
      "average": "82.2447",
      "volume": "61582",
      "turnover": "5064525.95",
      "trades": "267"
    },
    {
      "date": "2026-06-23",
      "bid": "79.10",
      "ask": "80.30",
      "open": "82.00",
      "high": "82.30",
      "low": "78.80",
      "close": "79.60",
      "average": "80.2009",
      "volume": "108018",
      "turnover": "8664831.8",
      "trades": "457"
    },
    {
      "date": "2026-06-24",
      "bid": "78.40",
      "ask": "78.90",
      "open": "79.90",
      "high": "80.00",
      "low": "77.40",
      "close": "78.60",
      "average": "78.5377",
      "volume": "75982",
      "turnover": "5967690.1",
      "trades": "403"
    },
    {
      "date": "2026-06-25",
      "bid": "78.70",
      "ask": "81.10",
      "open": "78.70",
      "high": "81.40",
      "low": "78.50",
      "close": "81.10",
      "average": "80.0051",
      "volume": "22250",
      "turnover": "1780113.2",
      "trades": "133"
    },
    {
      "date": "2026-06-26",
      "bid": "78.80",
      "ask": "79.60",
      "open": "80.80",
      "high": "80.80",
      "low": "78.50",
      "close": "79.10",
      "average": "79.5997",
      "volume": "54796",
      "turnover": "4361570.84",
      "trades": "273"
    },
    {
      "date": "2026-06-29",
      "bid": "80.90",
      "ask": "83.40",
      "open": "79.60",
      "high": "81.70",
      "low": "79.30",
      "close": "81.20",
      "average": "80.2276",
      "volume": "46227",
      "turnover": "3708619.85",
      "trades": "245"
    },
    {
      "date": "2026-06-30",
      "bid": "81.00",
      "ask": "82.00",
      "open": "81.90",
      "high": "82.80",
      "low": "80.80",
      "close": "81.80",
      "average": "81.7451",
      "volume": "87380",
      "turnover": "7142891.1",
      "trades": "228"
    },
    {
      "date": "2026-07-01",
      "bid": "79.60",
      "ask": "79.80",
      "open": "81.90",
      "high": "81.90",
      "low": "79.30",
      "close": "79.70",
      "average": "80.2614",
      "volume": "60482",
      "turnover": "4854369.3",
      "trades": "221"
    },
    {
      "date": "2026-07-02",
      "bid": "80.80",
      "ask": "81.00",
      "open": "79.70",
      "high": "82.20",
      "low": "77.60",
      "close": "80.90",
      "average": "80.4364",
      "volume": "161627",
      "turnover": "13000055.35",
      "trades": "333"
    },
    {
      "date": "2026-07-03",
      "bid": "81.30",
      "ask": "82.10",
      "open": "81.30",
      "high": "82.20",
      "low": "81.10",
      "close": "81.90",
      "average": "81.7008",
      "volume": "24104",
      "turnover": "1969315.3",
      "trades": "201"
    },
    {
      "date": "2026-07-06",
      "bid": "81.40",
      "ask": "82.00",
      "open": "81.90",
      "high": "82.00",
      "low": "80.50",
      "close": "81.30",
      "average": "81.1587",
      "volume": "22377",
      "turnover": "1816089",
      "trades": "184"
    },
    {
      "date": "2026-07-07",
      "bid": "79.00",
      "ask": "80.00",
      "open": "82.20",
      "high": "82.20",
      "low": "78.80",
      "close": "79.80",
      "average": "80.2074",
      "volume": "26307",
      "turnover": "2110014.79",
      "trades": "211"
    },
    {
      "date": "2026-07-08",
      "bid": "77.30",
      "ask": "78.20",
      "open": "79.00",
      "high": "79.20",
      "low": "77.10",
      "close": "77.50",
      "average": "77.6971",
      "volume": "47961",
      "turnover": "3726431.7",
      "trades": "320"
    },
    {
      "date": "2026-07-09",
      "bid": "77.10",
      "ask": "77.60",
      "open": "78.60",
      "high": "78.60",
      "low": "76.00",
      "close": "76.50",
      "average": "76.624",
      "volume": "27380",
      "turnover": "2097965.1",
      "trades": "251"
    },
    {
      "date": "2026-07-10",
      "bid": "76.10",
      "ask": "78.80",
      "open": "77.70",
      "high": "79.40",
      "low": "76.70",
      "close": "78.00",
      "average": "78.28",
      "volume": "36459",
      "turnover": "2854122.2",
      "trades": "182"
    },
    {
      "date": "2026-07-13",
      "bid": "78.70",
      "ask": "79.20",
      "open": "77.30",
      "high": "79.20",
      "low": "76.50",
      "close": "78.90",
      "average": "78.0275",
      "volume": "38403",
      "turnover": "2996489.7",
      "trades": "275"
    },
    {
      "date": "2026-07-14",
      "bid": "78.40",
      "ask": "79.60",
      "open": "78.80",
      "high": "79.20",
      "low": "77.70",
      "close": "78.50",
      "average": "78.5073",
      "volume": "27218",
      "turnover": "2136812.9",
      "trades": "203"
    },
    {
      "date": "2026-07-15",
      "bid": "79.00",
      "ask": "80.00",
      "open": "77.60",
      "high": "79.20",
      "low": "77.60",
      "close": "79.00",
      "average": "78.6888",
      "volume": "24465",
      "turnover": "1925121.8",
      "trades": "173"
    },
    {
      "date": "2026-07-16",
      "bid": "79.50",
      "ask": "81.20",
      "open": "79.50",
      "high": "81.30",
      "low": "76.80",
      "close": "79.50",
      "average": "78.8411",
      "volume": "82767",
      "turnover": "6524820.6",
      "trades": "510"
    },
    {
      "date": "2026-07-17",
      "bid": "90.40",
      "ask": "91.00",
      "open": "86.10",
      "high": "97.00",
      "low": "86.10",
      "close": "91.00",
      "average": "92.5315",
      "volume": "444230",
      "turnover": "41113140.6",
      "trades": "1573"
    },
    {
      "date": "2026-07-20",
      "bid": "90.20",
      "ask": "91.00",
      "open": "91.00",
      "high": "94.40",
      "low": "90.20",
      "close": "90.40",
      "average": "91.6764",
      "volume": "73598",
      "turnover": "6747666.45",
      "trades": "521"
    },
    {
      "date": "2026-07-21",
      "bid": "89.30",
      "ask": "91.60",
      "open": "91.00",
      "high": "91.90",
      "low": "89.90",
      "close": "90.50",
      "average": "90.7074",
      "volume": "19057",
      "turnover": "1728611.8",
      "trades": "235"
    },
    {
      "date": "2026-07-22",
      "bid": "92.30",
      "ask": "93.00",
      "open": "91.60",
      "high": "93.00",
      "low": "89.10",
      "close": "92.00",
      "average": "91.3744",
      "volume": "35156",
      "turnover": "3212232.8",
      "trades": "240"
    },
    {
      "date": "2026-07-23",
      "bid": "89.10",
      "ask": "89.90",
      "open": "92.80",
      "high": "93.00",
      "low": "88.70",
      "close": "88.70",
      "average": "91.2011",
      "volume": "34049",
      "turnover": "3105305.6",
      "trades": "219"
    },
    {
      "date": "2026-07-24",
      "bid": "86.50",
      "ask": "87.00",
      "open": "88.90",
      "high": "89.10",
      "low": "86.40",
      "close": "86.50",
      "average": "87.2541",
      "volume": "46827",
      "turnover": "4086180.15",
      "trades": "360"
    },
    {
      "date": "2026-07-27",
      "bid": "89.50",
      "ask": "90.90",
      "open": "86.40",
      "high": "91.10",
      "low": "86.40",
      "close": "89.60",
      "average": "89.827",
      "volume": "38210",
      "turnover": "3432330.55",
      "trades": "461"
    },
    {
      "date": "2026-07-28",
      "bid": "88.90",
      "ask": "90.00",
      "open": "91.50",
      "high": "91.50",
      "low": "88.20",
      "close": "88.60",
      "average": "89.0509",
      "volume": "37947",
      "turnover": "3378070.1",
      "trades": "275"
    },
    {
      "date": "2026-07-29",
      "bid": "87.80",
      "ask": "87.90",
      "open": "90.00",
      "high": "90.80",
      "low": "87.50",
      "close": "87.70",
      "average": "88.488",
      "volume": "28197",
      "turnover": "2495096.2",
      "trades": "230"
    },
    {
      "date": "2026-07-30",
      "bid": "89.80",
      "ask": "90.20",
      "open": "87.80",
      "high": "90.70",
      "low": "87.40",
      "close": "89.40",
      "average": "88.6966",
      "volume": "35963",
      "turnover": "3189328",
      "trades": "263"
    },
    {
      "date": "2026-07-31",
      "bid": "89.60",
      "ask": "90.80",
      "open": "89.40",
      "high": "91.50",
      "low": "88.60",
      "close": "89.60",
      "average": "90.0035",
      "volume": "19209",
      "turnover": "1728878",
      "trades": "172"
    },
    {
      "date": "2026-08-03",
      "bid": "87.90",
      "ask": "90.30",
      "open": "90.80",
      "high": "91.60",
      "low": "87.40",
      "close": "88.00",
      "average": "88.5698",
      "volume": "37552",
      "turnover": "3324866.75",
      "trades": "303"
    },
    {
      "date": "2026-08-04",
      "bid": "89.30",
      "ask": "90.00",
      "open": "88.00",
      "high": "90.00",
      "low": "87.60",
      "close": "89.60",
      "average": "89.0068",
      "volume": "14939",
      "turnover": "1329685.64",
      "trades": "173"
    },
    {
      "date": "2026-08-05",
      "bid": "91.80",
      "ask": "92.60",
      "open": "89.70",
      "high": "93.00",
      "low": "89.60",
      "close": "91.90",
      "average": "91.0711",
      "volume": "58978",
      "turnover": "5370832.5",
      "trades": "411"
    }
  ]
}