{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX4508426/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/norion?id=TX4508426",
    "requested_from_date": "2022-08-15",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX4508426",
    "asset_class": "SHARES",
    "isin": "SE0017831795",
    "symbol": "NORION",
    "company": "Norion Bank",
    "market": null,
    "last_sale_price": "SEK 65.60",
    "time_as_of": "2026-08-05"
  },
  "row_count": 998,
  "first_date": "2022-08-15",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2022-08-15",
      "bid": "35.50",
      "ask": "36.80",
      "open": "44.00",
      "high": "44.00",
      "low": "33.50",
      "close": "37.90",
      "average": "36.9494",
      "volume": "30235",
      "turnover": "1115800.45",
      "trades": "131"
    },
    {
      "date": "2022-08-16",
      "bid": "37.195",
      "ask": "37.795",
      "open": "37.90",
      "high": "37.90",
      "low": "36.34",
      "close": "37.67",
      "average": "37.0091",
      "volume": "87320",
      "turnover": "3230740.05",
      "trades": "205"
    },
    {
      "date": "2022-08-17",
      "bid": "36.075",
      "ask": "36.09",
      "open": "37.67",
      "high": "37.80",
      "low": "35.005",
      "close": "36.45",
      "average": "36.1181",
      "volume": "170054",
      "turnover": "6151439.71",
      "trades": "483"
    },
    {
      "date": "2022-08-18",
      "bid": "35.43",
      "ask": "35.555",
      "open": "35.94",
      "high": "36.195",
      "low": "35.395",
      "close": "35.50",
      "average": "35.573",
      "volume": "75917",
      "turnover": "2700760.15",
      "trades": "328"
    },
    {
      "date": "2022-08-19",
      "bid": "34.80",
      "ask": "34.88",
      "open": "35.40",
      "high": "35.40",
      "low": "34.32",
      "close": "35.00",
      "average": "34.7553",
      "volume": "78535",
      "turnover": "2729133.43",
      "trades": "459"
    },
    {
      "date": "2022-08-22",
      "bid": "34.12",
      "ask": "34.38",
      "open": "35.00",
      "high": "35.00",
      "low": "34.00",
      "close": "34.16",
      "average": "34.2782",
      "volume": "112754",
      "turnover": "3865073.66",
      "trades": "459"
    },
    {
      "date": "2022-08-23",
      "bid": "34.20",
      "ask": "34.66",
      "open": "34.00",
      "high": "34.96",
      "low": "33.56",
      "close": "34.36",
      "average": "34.5647",
      "volume": "41384",
      "turnover": "1430445.55",
      "trades": "291"
    },
    {
      "date": "2022-08-24",
      "bid": "34.26",
      "ask": "34.46",
      "open": "34.20",
      "high": "34.50",
      "low": "33.66",
      "close": "34.14",
      "average": "33.9987",
      "volume": "94494",
      "turnover": "3212216.99",
      "trades": "457"
    },
    {
      "date": "2022-08-25",
      "bid": "33.80",
      "ask": "33.88",
      "open": "34.00",
      "high": "34.44",
      "low": "33.52",
      "close": "33.80",
      "average": "33.8761",
      "volume": "62961",
      "turnover": "2132514.62",
      "trades": "296"
    },
    {
      "date": "2022-08-26",
      "bid": "33.98",
      "ask": "34.40",
      "open": "33.82",
      "high": "35.10",
      "low": "33.82",
      "close": "34.12",
      "average": "34.7283",
      "volume": "622074",
      "turnover": "21608561.99",
      "trades": "497"
    },
    {
      "date": "2022-08-29",
      "bid": "33.48",
      "ask": "33.80",
      "open": "34.12",
      "high": "34.12",
      "low": "33.02",
      "close": "33.76",
      "average": "33.6617",
      "volume": "90037",
      "turnover": "3030936.9",
      "trades": "416"
    },
    {
      "date": "2022-08-30",
      "bid": "33.62",
      "ask": "33.68",
      "open": "33.76",
      "high": "34.72",
      "low": "33.64",
      "close": "33.64",
      "average": "33.9048",
      "volume": "70590",
      "turnover": "2393318.2",
      "trades": "506"
    },
    {
      "date": "2022-08-31",
      "bid": "33.88",
      "ask": "34.10",
      "open": "33.64",
      "high": "34.16",
      "low": "33.50",
      "close": "34.00",
      "average": "33.9312",
      "volume": "61415",
      "turnover": "2083257.99",
      "trades": "242"
    },
    {
      "date": "2022-09-01",
      "bid": "33.30",
      "ask": "33.78",
      "open": "34.00",
      "high": "34.00",
      "low": "33.18",
      "close": "33.38",
      "average": "33.4445",
      "volume": "86860",
      "turnover": "2909548.89",
      "trades": "294"
    },
    {
      "date": "2022-09-02",
      "bid": "33.12",
      "ask": "33.34",
      "open": "33.38",
      "high": "33.96",
      "low": "32.22",
      "close": "33.14",
      "average": "33.1331",
      "volume": "57486",
      "turnover": "1904972.26",
      "trades": "252"
    },
    {
      "date": "2022-09-05",
      "bid": "32.40",
      "ask": "32.78",
      "open": "33.46",
      "high": "33.68",
      "low": "32.02",
      "close": "32.32",
      "average": "32.3855",
      "volume": "59484",
      "turnover": "1926727.51",
      "trades": "283"
    },
    {
      "date": "2022-09-06",
      "bid": "32.26",
      "ask": "32.58",
      "open": "32.32",
      "high": "33.00",
      "low": "32.02",
      "close": "32.36",
      "average": "32.4757",
      "volume": "52351",
      "turnover": "1700488.06",
      "trades": "261"
    },
    {
      "date": "2022-09-07",
      "bid": "31.44",
      "ask": "31.80",
      "open": "32.20",
      "high": "32.28",
      "low": "31.02",
      "close": "31.26",
      "average": "31.547",
      "volume": "63332",
      "turnover": "1999522.23",
      "trades": "226"
    },
    {
      "date": "2022-09-08",
      "bid": "31.18",
      "ask": "31.68",
      "open": "31.50",
      "high": "32.18",
      "low": "31.02",
      "close": "31.56",
      "average": "31.5126",
      "volume": "29122",
      "turnover": "917711.14",
      "trades": "178"
    },
    {
      "date": "2022-09-09",
      "bid": "31.62",
      "ask": "32.08",
      "open": "31.62",
      "high": "32.12",
      "low": "31.10",
      "close": "32.06",
      "average": "31.8939",
      "volume": "36515",
      "turnover": "1164592.04",
      "trades": "183"
    },
    {
      "date": "2022-09-12",
      "bid": "31.82",
      "ask": "32.14",
      "open": "32.06",
      "high": "32.40",
      "low": "31.22",
      "close": "31.90",
      "average": "31.9561",
      "volume": "71297",
      "turnover": "2278373.16",
      "trades": "194"
    },
    {
      "date": "2022-09-13",
      "bid": "31.88",
      "ask": "32.28",
      "open": "31.90",
      "high": "32.50",
      "low": "31.72",
      "close": "32.28",
      "average": "32.0243",
      "volume": "41304",
      "turnover": "1322824.98",
      "trades": "194"
    },
    {
      "date": "2022-09-14",
      "bid": "31.84",
      "ask": "32.22",
      "open": "32.28",
      "high": "32.30",
      "low": "31.50",
      "close": "31.88",
      "average": "31.8637",
      "volume": "27163",
      "turnover": "865184.02",
      "trades": "168"
    },
    {
      "date": "2022-09-15",
      "bid": "31.74",
      "ask": "31.92",
      "open": "32.00",
      "high": "32.46",
      "low": "31.56",
      "close": "32.00",
      "average": "31.7919",
      "volume": "71589",
      "turnover": "2277192.4",
      "trades": "225"
    },
    {
      "date": "2022-09-16",
      "bid": "30.70",
      "ask": "31.00",
      "open": "32.00",
      "high": "32.00",
      "low": "30.54",
      "close": "30.70",
      "average": "30.9445",
      "volume": "69326",
      "turnover": "2145355.95",
      "trades": "328"
    },
    {
      "date": "2022-09-19",
      "bid": "29.44",
      "ask": "29.70",
      "open": "30.70",
      "high": "30.92",
      "low": "29.00",
      "close": "29.76",
      "average": "29.7505",
      "volume": "91544",
      "turnover": "2723484",
      "trades": "320"
    },
    {
      "date": "2022-09-20",
      "bid": "28.76",
      "ask": "28.80",
      "open": "29.86",
      "high": "29.86",
      "low": "28.32",
      "close": "28.78",
      "average": "28.9231",
      "volume": "260764",
      "turnover": "7543365.87",
      "trades": "683"
    },
    {
      "date": "2022-09-21",
      "bid": "29.00",
      "ask": "29.18",
      "open": "28.00",
      "high": "29.64",
      "low": "27.04",
      "close": "29.08",
      "average": "29.0855",
      "volume": "98695",
      "turnover": "2873018.31",
      "trades": "266"
    },
    {
      "date": "2022-09-22",
      "bid": "27.66",
      "ask": "27.92",
      "open": "28.86",
      "high": "28.86",
      "low": "26.92",
      "close": "27.70",
      "average": "27.7005",
      "volume": "145933",
      "turnover": "4042922.41",
      "trades": "391"
    },
    {
      "date": "2022-09-23",
      "bid": "27.32",
      "ask": "27.52",
      "open": "27.80",
      "high": "28.42",
      "low": "26.72",
      "close": "27.20",
      "average": "27.4874",
      "volume": "122658",
      "turnover": "3371563.48",
      "trades": "341"
    },
    {
      "date": "2022-09-26",
      "bid": "27.04",
      "ask": "27.18",
      "open": "27.06",
      "high": "27.74",
      "low": "26.74",
      "close": "26.80",
      "average": "27.1178",
      "volume": "75643",
      "turnover": "2052315.23",
      "trades": "279"
    },
    {
      "date": "2022-09-27",
      "bid": "25.545",
      "ask": "25.82",
      "open": "26.80",
      "high": "27.695",
      "low": "25.54",
      "close": "25.54",
      "average": "26.1455",
      "volume": "76946",
      "turnover": "2013373.36",
      "trades": "248"
    },
    {
      "date": "2022-09-28",
      "bid": "26.00",
      "ask": "26.34",
      "open": "25.40",
      "high": "26.995",
      "low": "24.205",
      "close": "26.265",
      "average": "25.2808",
      "volume": "113584",
      "turnover": "2871169.3",
      "trades": "269"
    },
    {
      "date": "2022-09-29",
      "bid": "26.67",
      "ask": "26.995",
      "open": "26.50",
      "high": "27.395",
      "low": "25.23",
      "close": "27.00",
      "average": "26.721",
      "volume": "118056",
      "turnover": "3153782.24",
      "trades": "367"
    },
    {
      "date": "2022-09-30",
      "bid": "27.35",
      "ask": "27.59",
      "open": "27.10",
      "high": "27.70",
      "low": "26.36",
      "close": "27.54",
      "average": "27.0502",
      "volume": "89141",
      "turnover": "2411281.77",
      "trades": "221"
    },
    {
      "date": "2022-10-03",
      "bid": "27.48",
      "ask": "27.675",
      "open": "27.54",
      "high": "27.88",
      "low": "26.245",
      "close": "27.475",
      "average": "27.1138",
      "volume": "56353",
      "turnover": "1526604.25",
      "trades": "177"
    },
    {
      "date": "2022-10-04",
      "bid": "27.685",
      "ask": "28.26",
      "open": "28.00",
      "high": "28.455",
      "low": "26.705",
      "close": "28.025",
      "average": "27.632",
      "volume": "64381",
      "turnover": "1779237.2",
      "trades": "197"
    },
    {
      "date": "2022-10-05",
      "bid": "26.61",
      "ask": "26.945",
      "open": "28.03",
      "high": "28.03",
      "low": "26.59",
      "close": "26.71",
      "average": "27.3721",
      "volume": "246075",
      "turnover": "6735897.93",
      "trades": "153"
    },
    {
      "date": "2022-10-06",
      "bid": "26.405",
      "ask": "26.85",
      "open": "27.785",
      "high": "27.895",
      "low": "26.40",
      "close": "26.405",
      "average": "27.2425",
      "volume": "528099",
      "turnover": "14386729.12",
      "trades": "126"
    },
    {
      "date": "2022-10-07",
      "bid": "25.505",
      "ask": "26.075",
      "open": "26.405",
      "high": "27.085",
      "low": "25.505",
      "close": "25.67",
      "average": "26.2337",
      "volume": "37561",
      "turnover": "985363.55",
      "trades": "141"
    },
    {
      "date": "2022-10-10",
      "bid": "25.75",
      "ask": "25.92",
      "open": "26.08",
      "high": "26.895",
      "low": "25.00",
      "close": "25.75",
      "average": "25.9064",
      "volume": "84517",
      "turnover": "2189531.67",
      "trades": "172"
    },
    {
      "date": "2022-10-11",
      "bid": "24.785",
      "ask": "25.005",
      "open": "25.00",
      "high": "25.59",
      "low": "24.64",
      "close": "24.76",
      "average": "24.9392",
      "volume": "87111",
      "turnover": "2172481.77",
      "trades": "246"
    },
    {
      "date": "2022-10-12",
      "bid": "23.50",
      "ask": "24.43",
      "open": "24.50",
      "high": "25.00",
      "low": "23.205",
      "close": "24.37",
      "average": "24.2975",
      "volume": "69772",
      "turnover": "1695281.98",
      "trades": "151"
    },
    {
      "date": "2022-10-13",
      "bid": "23.77",
      "ask": "24.495",
      "open": "23.205",
      "high": "24.675",
      "low": "23.20",
      "close": "24.19",
      "average": "23.8535",
      "volume": "94980",
      "turnover": "2265608.04",
      "trades": "236"
    },
    {
      "date": "2022-10-14",
      "bid": "23.40",
      "ask": "24.87",
      "open": "24.19",
      "high": "25.47",
      "low": "23.40",
      "close": "24.325",
      "average": "24.5024",
      "volume": "169740",
      "turnover": "4159042.09",
      "trades": "379"
    },
    {
      "date": "2022-10-17",
      "bid": "25.865",
      "ask": "25.995",
      "open": "24.325",
      "high": "26.83",
      "low": "24.325",
      "close": "25.99",
      "average": "25.5185",
      "volume": "126130",
      "turnover": "3218652",
      "trades": "253"
    },
    {
      "date": "2022-10-18",
      "bid": "26.03",
      "ask": "26.39",
      "open": "25.99",
      "high": "26.77",
      "low": "25.505",
      "close": "26.325",
      "average": "26.1586",
      "volume": "30929",
      "turnover": "809060.8",
      "trades": "117"
    },
    {
      "date": "2022-10-19",
      "bid": "26.305",
      "ask": "26.60",
      "open": "26.34",
      "high": "26.78",
      "low": "25.505",
      "close": "26.51",
      "average": "26.4017",
      "volume": "78447",
      "turnover": "2071135.44",
      "trades": "219"
    },
    {
      "date": "2022-10-20",
      "bid": "26.66",
      "ask": "27.08",
      "open": "25.00",
      "high": "27.64",
      "low": "25.00",
      "close": "27.10",
      "average": "26.9966",
      "volume": "68410",
      "turnover": "1846835.52",
      "trades": "220"
    },
    {
      "date": "2022-10-21",
      "bid": "26.35",
      "ask": "26.46",
      "open": "27.65",
      "high": "28.895",
      "low": "25.50",
      "close": "26.50",
      "average": "26.6859",
      "volume": "153804",
      "turnover": "4104581.35",
      "trades": "405"
    },
    {
      "date": "2022-10-24",
      "bid": "26.15",
      "ask": "26.35",
      "open": "26.50",
      "high": "26.98",
      "low": "25.76",
      "close": "26.175",
      "average": "26.4339",
      "volume": "26445",
      "turnover": "698996.49",
      "trades": "177"
    },
    {
      "date": "2022-10-25",
      "bid": "25.935",
      "ask": "26.10",
      "open": "26.00",
      "high": "26.175",
      "low": "24.805",
      "close": "26.10",
      "average": "25.3115",
      "volume": "85070",
      "turnover": "2153321.39",
      "trades": "287"
    },
    {
      "date": "2022-10-26",
      "bid": "26.56",
      "ask": "26.79",
      "open": "26.10",
      "high": "26.935",
      "low": "26.10",
      "close": "26.68",
      "average": "26.5003",
      "volume": "64683",
      "turnover": "1714163.25",
      "trades": "210"
    },
    {
      "date": "2022-10-27",
      "bid": "26.14",
      "ask": "26.43",
      "open": "26.68",
      "high": "26.68",
      "low": "25.74",
      "close": "26.01",
      "average": "26.1317",
      "volume": "51641",
      "turnover": "1349465.8",
      "trades": "183"
    },
    {
      "date": "2022-10-28",
      "bid": "26.86",
      "ask": "26.98",
      "open": "26.01",
      "high": "26.99",
      "low": "25.70",
      "close": "26.905",
      "average": "26.384",
      "volume": "44893",
      "turnover": "1184458.74",
      "trades": "140"
    },
    {
      "date": "2022-10-31",
      "bid": "26.98",
      "ask": "27.08",
      "open": "26.865",
      "high": "28.96",
      "low": "26.00",
      "close": "26.99",
      "average": "27.2189",
      "volume": "132516",
      "turnover": "3606943.24",
      "trades": "383"
    },
    {
      "date": "2022-11-01",
      "bid": "27.055",
      "ask": "27.115",
      "open": "27.50",
      "high": "27.79",
      "low": "26.52",
      "close": "27.055",
      "average": "27.0827",
      "volume": "73204",
      "turnover": "1982560.48",
      "trades": "196"
    },
    {
      "date": "2022-11-02",
      "bid": "27.335",
      "ask": "27.49",
      "open": "27.07",
      "high": "27.49",
      "low": "27.00",
      "close": "27.43",
      "average": "27.1439",
      "volume": "46262",
      "turnover": "1255682.54",
      "trades": "259"
    },
    {
      "date": "2022-11-03",
      "bid": "26.60",
      "ask": "26.70",
      "open": "27.91",
      "high": "28.045",
      "low": "26.615",
      "close": "26.64",
      "average": "27.1165",
      "volume": "54590",
      "turnover": "1480292.01",
      "trades": "186"
    },
    {
      "date": "2022-11-04",
      "bid": "26.005",
      "ask": "26.525",
      "open": "26.64",
      "high": "27.035",
      "low": "26.305",
      "close": "26.615",
      "average": "26.6163",
      "volume": "25318",
      "turnover": "673871.5",
      "trades": "95"
    },
    {
      "date": "2022-11-07",
      "bid": "26.505",
      "ask": "26.69",
      "open": "26.615",
      "high": "26.995",
      "low": "26.24",
      "close": "26.24",
      "average": "26.6824",
      "volume": "22667",
      "turnover": "604809.36",
      "trades": "139"
    },
    {
      "date": "2022-11-08",
      "bid": "26.22",
      "ask": "26.45",
      "open": "26.24",
      "high": "26.405",
      "low": "25.70",
      "close": "26.275",
      "average": "25.9402",
      "volume": "42157",
      "turnover": "1093562.63",
      "trades": "159"
    },
    {
      "date": "2022-11-09",
      "bid": "26.82",
      "ask": "27.30",
      "open": "26.45",
      "high": "27.985",
      "low": "26.22",
      "close": "27.14",
      "average": "27.0918",
      "volume": "67852",
      "turnover": "1838229.93",
      "trades": "300"
    },
    {
      "date": "2022-11-10",
      "bid": "28.18",
      "ask": "28.28",
      "open": "27.14",
      "high": "28.28",
      "low": "26.72",
      "close": "28.22",
      "average": "27.5347",
      "volume": "80536",
      "turnover": "2217534.7",
      "trades": "207"
    },
    {
      "date": "2022-11-11",
      "bid": "29.33",
      "ask": "29.40",
      "open": "28.90",
      "high": "29.70",
      "low": "28.24",
      "close": "29.33",
      "average": "29.233",
      "volume": "68380",
      "turnover": "1998952.51",
      "trades": "251"
    },
    {
      "date": "2022-11-14",
      "bid": "28.555",
      "ask": "28.875",
      "open": "29.33",
      "high": "29.505",
      "low": "28.04",
      "close": "28.54",
      "average": "28.5184",
      "volume": "66643",
      "turnover": "1900551.33",
      "trades": "388"
    },
    {
      "date": "2022-11-15",
      "bid": "28.00",
      "ask": "28.025",
      "open": "28.86",
      "high": "28.86",
      "low": "27.005",
      "close": "28.00",
      "average": "27.6303",
      "volume": "86419",
      "turnover": "2387785.89",
      "trades": "301"
    },
    {
      "date": "2022-11-16",
      "bid": "27.17",
      "ask": "27.175",
      "open": "28.20",
      "high": "28.20",
      "low": "27.075",
      "close": "27.175",
      "average": "27.309",
      "volume": "39220",
      "turnover": "1071059.84",
      "trades": "148"
    },
    {
      "date": "2022-11-17",
      "bid": "26.72",
      "ask": "27.355",
      "open": "27.175",
      "high": "27.69",
      "low": "26.50",
      "close": "26.77",
      "average": "27.0209",
      "volume": "30820",
      "turnover": "832785.05",
      "trades": "166"
    },
    {
      "date": "2022-11-18",
      "bid": "26.71",
      "ask": "26.735",
      "open": "26.955",
      "high": "27.16",
      "low": "26.50",
      "close": "26.705",
      "average": "26.7657",
      "volume": "25873",
      "turnover": "692509.51",
      "trades": "195"
    },
    {
      "date": "2022-11-21",
      "bid": "26.70",
      "ask": "26.775",
      "open": "26.705",
      "high": "27.115",
      "low": "26.69",
      "close": "26.70",
      "average": "26.7385",
      "volume": "28899",
      "turnover": "772714.83",
      "trades": "125"
    },
    {
      "date": "2022-11-22",
      "bid": "27.055",
      "ask": "27.195",
      "open": "26.78",
      "high": "27.30",
      "low": "26.275",
      "close": "27.05",
      "average": "26.9333",
      "volume": "32784",
      "turnover": "882980.18",
      "trades": "124"
    },
    {
      "date": "2022-11-23",
      "bid": "27.285",
      "ask": "27.40",
      "open": "27.10",
      "high": "27.885",
      "low": "27.10",
      "close": "27.20",
      "average": "27.4612",
      "volume": "22406",
      "turnover": "615296.71",
      "trades": "144"
    },
    {
      "date": "2022-11-24",
      "bid": "27.505",
      "ask": "27.88",
      "open": "27.195",
      "high": "27.885",
      "low": "27.13",
      "close": "27.505",
      "average": "27.4344",
      "volume": "41033",
      "turnover": "1125717.61",
      "trades": "171"
    },
    {
      "date": "2022-11-25",
      "bid": "28.30",
      "ask": "28.475",
      "open": "27.505",
      "high": "28.50",
      "low": "27.505",
      "close": "28.305",
      "average": "27.8331",
      "volume": "206495",
      "turnover": "5747103.7",
      "trades": "160"
    },
    {
      "date": "2022-11-28",
      "bid": "28.08",
      "ask": "28.135",
      "open": "28.305",
      "high": "28.32",
      "low": "28.01",
      "close": "28.08",
      "average": "28.1357",
      "volume": "13073",
      "turnover": "367802.34",
      "trades": "89"
    },
    {
      "date": "2022-11-29",
      "bid": "28.075",
      "ask": "28.32",
      "open": "28.08",
      "high": "28.88",
      "low": "27.80",
      "close": "28.00",
      "average": "28.5015",
      "volume": "80310",
      "turnover": "2288010.58",
      "trades": "180"
    },
    {
      "date": "2022-11-30",
      "bid": "27.935",
      "ask": "27.975",
      "open": "28.00",
      "high": "28.50",
      "low": "27.88",
      "close": "27.935",
      "average": "28.0052",
      "volume": "141615",
      "turnover": "3962835.58",
      "trades": "245"
    },
    {
      "date": "2022-12-01",
      "bid": "28.03",
      "ask": "28.10",
      "open": "28.61",
      "high": "28.67",
      "low": "28.03",
      "close": "28.03",
      "average": "28.2464",
      "volume": "28744",
      "turnover": "813042.65",
      "trades": "131"
    },
    {
      "date": "2022-12-02",
      "bid": "28.12",
      "ask": "28.24",
      "open": "28.005",
      "high": "28.35",
      "low": "28.005",
      "close": "28.15",
      "average": "28.1928",
      "volume": "25559",
      "turnover": "720824.51",
      "trades": "131"
    },
    {
      "date": "2022-12-05",
      "bid": "29.525",
      "ask": "29.695",
      "open": "28.15",
      "high": "29.76",
      "low": "28.015",
      "close": "29.365",
      "average": "29.295",
      "volume": "96357",
      "turnover": "2800259.46",
      "trades": "272"
    },
    {
      "date": "2022-12-06",
      "bid": "29.22",
      "ask": "29.395",
      "open": "29.775",
      "high": "29.775",
      "low": "28.515",
      "close": "29.10",
      "average": "29.1495",
      "volume": "70246",
      "turnover": "2050856.92",
      "trades": "247"
    },
    {
      "date": "2022-12-07",
      "bid": "28.50",
      "ask": "28.565",
      "open": "29.64",
      "high": "29.73",
      "low": "28.295",
      "close": "28.50",
      "average": "28.6271",
      "volume": "32637",
      "turnover": "934407.32",
      "trades": "165"
    },
    {
      "date": "2022-12-08",
      "bid": "29.96",
      "ask": "30.00",
      "open": "29.18",
      "high": "30.95",
      "low": "29.045",
      "close": "29.96",
      "average": "30.0054",
      "volume": "4537390",
      "turnover": "136104029.16",
      "trades": "491"
    },
    {
      "date": "2022-12-09",
      "bid": "30.55",
      "ask": "30.60",
      "open": "30.40",
      "high": "30.58",
      "low": "30.00",
      "close": "30.55",
      "average": "30.4206",
      "volume": "78501",
      "turnover": "2388047.46",
      "trades": "260"
    },
    {
      "date": "2022-12-12",
      "bid": "31.005",
      "ask": "31.33",
      "open": "30.645",
      "high": "33.00",
      "low": "30.60",
      "close": "31.00",
      "average": "31.3859",
      "volume": "101718",
      "turnover": "3185957.19",
      "trades": "432"
    },
    {
      "date": "2022-12-13",
      "bid": "33.105",
      "ask": "33.705",
      "open": "32.005",
      "high": "33.80",
      "low": "32.005",
      "close": "33.665",
      "average": "32.8754",
      "volume": "458109",
      "turnover": "15045185.05",
      "trades": "896"
    },
    {
      "date": "2022-12-14",
      "bid": "35.405",
      "ask": "35.525",
      "open": "33.665",
      "high": "36.20",
      "low": "33.665",
      "close": "35.29",
      "average": "34.0144",
      "volume": "1079575",
      "turnover": "36721118.33",
      "trades": "860"
    },
    {
      "date": "2022-12-15",
      "bid": "35.54",
      "ask": "35.60",
      "open": "35.00",
      "high": "35.745",
      "low": "34.00",
      "close": "35.525",
      "average": "34.9826",
      "volume": "278451",
      "turnover": "9756572.4",
      "trades": "645"
    },
    {
      "date": "2022-12-16",
      "bid": "36.26",
      "ask": "36.40",
      "open": "35.525",
      "high": "36.58",
      "low": "35.525",
      "close": "36.58",
      "average": "36.1854",
      "volume": "193544",
      "turnover": "7003274.42",
      "trades": "565"
    },
    {
      "date": "2022-12-19",
      "bid": "36.875",
      "ask": "37.065",
      "open": "36.605",
      "high": "38.57",
      "low": "36.07",
      "close": "36.90",
      "average": "37.2437",
      "volume": "177571",
      "turnover": "6607741.94",
      "trades": "681"
    },
    {
      "date": "2022-12-20",
      "bid": "36.11",
      "ask": "36.20",
      "open": "36.56",
      "high": "37.35",
      "low": "35.70",
      "close": "35.99",
      "average": "36.6209",
      "volume": "216139",
      "turnover": "7912488.05",
      "trades": "527"
    },
    {
      "date": "2022-12-21",
      "bid": "36.45",
      "ask": "36.565",
      "open": "35.89",
      "high": "36.935",
      "low": "35.555",
      "close": "36.23",
      "average": "36.0525",
      "volume": "145744",
      "turnover": "5253941.83",
      "trades": "318"
    },
    {
      "date": "2022-12-22",
      "bid": "36.33",
      "ask": "36.435",
      "open": "36.23",
      "high": "36.49",
      "low": "36.05",
      "close": "36.47",
      "average": "36.3024",
      "volume": "58953",
      "turnover": "2139851.04",
      "trades": "309"
    },
    {
      "date": "2022-12-23",
      "bid": "37.05",
      "ask": "37.195",
      "open": "36.595",
      "high": "37.24",
      "low": "36.595",
      "close": "36.925",
      "average": "36.8979",
      "volume": "55799",
      "turnover": "2058752.74",
      "trades": "271"
    },
    {
      "date": "2022-12-27",
      "bid": "38.005",
      "ask": "38.215",
      "open": "37.34",
      "high": "39.80",
      "low": "37.20",
      "close": "38.00",
      "average": "38.5123",
      "volume": "149061",
      "turnover": "5740682.03",
      "trades": "580"
    },
    {
      "date": "2022-12-28",
      "bid": "38.91",
      "ask": "38.995",
      "open": "38.00",
      "high": "39.60",
      "low": "38.00",
      "close": "38.945",
      "average": "39.0305",
      "volume": "91650",
      "turnover": "3577141.24",
      "trades": "525"
    },
    {
      "date": "2022-12-29",
      "bid": "38.645",
      "ask": "38.805",
      "open": "38.82",
      "high": "39.40",
      "low": "38.42",
      "close": "38.635",
      "average": "38.9019",
      "volume": "138367",
      "turnover": "5378846.05",
      "trades": "413"
    },
    {
      "date": "2022-12-30",
      "bid": "38.335",
      "ask": "38.465",
      "open": "38.50",
      "high": "38.985",
      "low": "38.015",
      "close": "38.30",
      "average": "38.4475",
      "volume": "75644",
      "turnover": "2908325.53",
      "trades": "294"
    },
    {
      "date": "2023-01-02",
      "bid": "39.00",
      "ask": "39.205",
      "open": "38.70",
      "high": "39.495",
      "low": "38.30",
      "close": "39.00",
      "average": "39.1034",
      "volume": "45085",
      "turnover": "1762978.46",
      "trades": "220"
    },
    {
      "date": "2023-01-03",
      "bid": "37.50",
      "ask": "38.00",
      "open": "39.00",
      "high": "39.60",
      "low": "37.39",
      "close": "37.64",
      "average": "38.3541",
      "volume": "93779",
      "turnover": "3596660.16",
      "trades": "407"
    },
    {
      "date": "2023-01-04",
      "bid": "37.10",
      "ask": "37.245",
      "open": "37.64",
      "high": "37.64",
      "low": "37.00",
      "close": "37.10",
      "average": "37.1066",
      "volume": "80012",
      "turnover": "2969226.97",
      "trades": "317"
    },
    {
      "date": "2023-01-05",
      "bid": "36.70",
      "ask": "36.995",
      "open": "37.10",
      "high": "37.10",
      "low": "35.22",
      "close": "36.80",
      "average": "36.3581",
      "volume": "95429",
      "turnover": "3472502.11",
      "trades": "358"
    },
    {
      "date": "2023-01-09",
      "bid": "36.735",
      "ask": "36.84",
      "open": "36.80",
      "high": "36.995",
      "low": "35.02",
      "close": "36.755",
      "average": "36.2766",
      "volume": "169035",
      "turnover": "6131821.07",
      "trades": "547"
    },
    {
      "date": "2023-01-10",
      "bid": "36.90",
      "ask": "37.12",
      "open": "36.495",
      "high": "37.185",
      "low": "35.485",
      "close": "37.185",
      "average": "36.7019",
      "volume": "48624",
      "turnover": "1784591.7",
      "trades": "255"
    },
    {
      "date": "2023-01-11",
      "bid": "37.80",
      "ask": "37.83",
      "open": "37.185",
      "high": "38.50",
      "low": "37.07",
      "close": "37.875",
      "average": "37.8929",
      "volume": "128056",
      "turnover": "4853584.04",
      "trades": "318"
    },
    {
      "date": "2023-01-12",
      "bid": "38.79",
      "ask": "39.115",
      "open": "37.875",
      "high": "39.795",
      "low": "37.10",
      "close": "39.085",
      "average": "38.814",
      "volume": "138171",
      "turnover": "5363204.36",
      "trades": "540"
    },
    {
      "date": "2023-01-13",
      "bid": "39.00",
      "ask": "39.29",
      "open": "39.085",
      "high": "39.80",
      "low": "38.115",
      "close": "39.085",
      "average": "39.2619",
      "volume": "116701",
      "turnover": "4582012.36",
      "trades": "361"
    },
    {
      "date": "2023-01-16",
      "bid": "37.00",
      "ask": "37.245",
      "open": "37.90",
      "high": "37.90",
      "low": "36.01",
      "close": "36.865",
      "average": "36.8021",
      "volume": "340264",
      "turnover": "12520715.66",
      "trades": "793"
    },
    {
      "date": "2023-01-17",
      "bid": "36.53",
      "ask": "36.855",
      "open": "36.77",
      "high": "36.95",
      "low": "36.30",
      "close": "36.86",
      "average": "36.5346",
      "volume": "95922",
      "turnover": "3504066.65",
      "trades": "286"
    },
    {
      "date": "2023-01-18",
      "bid": "37.005",
      "ask": "37.145",
      "open": "36.86",
      "high": "37.88",
      "low": "36.00",
      "close": "37.005",
      "average": "36.8565",
      "volume": "159867",
      "turnover": "5891443.43",
      "trades": "468"
    },
    {
      "date": "2023-01-19",
      "bid": "36.55",
      "ask": "36.955",
      "open": "37.00",
      "high": "37.48",
      "low": "36.14",
      "close": "36.385",
      "average": "36.8013",
      "volume": "91730",
      "turnover": "3374309.08",
      "trades": "342"
    },
    {
      "date": "2023-01-20",
      "bid": "36.19",
      "ask": "36.385",
      "open": "36.50",
      "high": "37.225",
      "low": "36.05",
      "close": "36.255",
      "average": "36.4563",
      "volume": "311530",
      "turnover": "11357219.68",
      "trades": "213"
    },
    {
      "date": "2023-01-23",
      "bid": "37.93",
      "ask": "38.00",
      "open": "36.255",
      "high": "38.00",
      "low": "36.255",
      "close": "38.00",
      "average": "37.6039",
      "volume": "102845",
      "turnover": "3867378.16",
      "trades": "418"
    },
    {
      "date": "2023-01-24",
      "bid": "38.315",
      "ask": "38.42",
      "open": "38.00",
      "high": "38.50",
      "low": "37.725",
      "close": "38.50",
      "average": "38.0206",
      "volume": "171562",
      "turnover": "6522887.7",
      "trades": "338"
    },
    {
      "date": "2023-01-25",
      "bid": "38.70",
      "ask": "38.84",
      "open": "38.50",
      "high": "39.80",
      "low": "37.795",
      "close": "38.91",
      "average": "38.8867",
      "volume": "200012",
      "turnover": "7778074.3",
      "trades": "363"
    },
    {
      "date": "2023-01-26",
      "bid": "38.705",
      "ask": "38.89",
      "open": "38.91",
      "high": "38.91",
      "low": "38.01",
      "close": "38.88",
      "average": "38.5968",
      "volume": "26633",
      "turnover": "1027834.73",
      "trades": "147"
    },
    {
      "date": "2023-01-27",
      "bid": "38.89",
      "ask": "39.00",
      "open": "38.885",
      "high": "39.00",
      "low": "37.905",
      "close": "39.00",
      "average": "38.5879",
      "volume": "92420",
      "turnover": "3566319.69",
      "trades": "229"
    },
    {
      "date": "2023-01-30",
      "bid": "38.81",
      "ask": "39.365",
      "open": "38.825",
      "high": "39.495",
      "low": "38.805",
      "close": "39.075",
      "average": "39.048",
      "volume": "76995",
      "turnover": "3005892.82",
      "trades": "354"
    },
    {
      "date": "2023-01-31",
      "bid": "39.265",
      "ask": "39.50",
      "open": "38.70",
      "high": "39.50",
      "low": "38.175",
      "close": "39.50",
      "average": "39.1815",
      "volume": "92773",
      "turnover": "3632089.45",
      "trades": "344"
    },
    {
      "date": "2023-02-01",
      "bid": "39.565",
      "ask": "39.995",
      "open": "39.50",
      "high": "40.10",
      "low": "38.765",
      "close": "39.695",
      "average": "39.4318",
      "volume": "186449",
      "turnover": "7351544.21",
      "trades": "507"
    },
    {
      "date": "2023-02-02",
      "bid": "40.29",
      "ask": "40.60",
      "open": "39.775",
      "high": "40.995",
      "low": "39.775",
      "close": "40.595",
      "average": "40.52",
      "volume": "262175",
      "turnover": "10623221.83",
      "trades": "605"
    },
    {
      "date": "2023-02-03",
      "bid": "40.47",
      "ask": "40.70",
      "open": "40.00",
      "high": "40.90",
      "low": "39.885",
      "close": "40.765",
      "average": "40.581",
      "volume": "114441",
      "turnover": "4643835.61",
      "trades": "415"
    },
    {
      "date": "2023-02-06",
      "bid": "39.28",
      "ask": "39.415",
      "open": "40.80",
      "high": "40.80",
      "low": "39.00",
      "close": "39.28",
      "average": "39.5854",
      "volume": "52084",
      "turnover": "2061510.49",
      "trades": "225"
    },
    {
      "date": "2023-02-07",
      "bid": "38.525",
      "ask": "38.62",
      "open": "38.605",
      "high": "39.80",
      "low": "38.50",
      "close": "38.625",
      "average": "39.0613",
      "volume": "85556",
      "turnover": "3341932.92",
      "trades": "244"
    },
    {
      "date": "2023-02-08",
      "bid": "42.51",
      "ask": "42.53",
      "open": "41.30",
      "high": "42.95",
      "low": "40.50",
      "close": "42.50",
      "average": "42.0786",
      "volume": "634880",
      "turnover": "26721616.75",
      "trades": "1500"
    },
    {
      "date": "2023-02-09",
      "bid": "42.38",
      "ask": "42.75",
      "open": "42.735",
      "high": "43.195",
      "low": "41.415",
      "close": "42.50",
      "average": "42.4443",
      "volume": "449941",
      "turnover": "19075651.05",
      "trades": "610"
    },
    {
      "date": "2023-02-10",
      "bid": "42.305",
      "ask": "42.595",
      "open": "42.495",
      "high": "42.795",
      "low": "40.00",
      "close": "42.445",
      "average": "41.5611",
      "volume": "209162",
      "turnover": "8691704.49",
      "trades": "552"
    },
    {
      "date": "2023-02-13",
      "bid": "42.285",
      "ask": "42.325",
      "open": "42.50",
      "high": "42.72",
      "low": "41.325",
      "close": "42.39",
      "average": "42.0272",
      "volume": "137031",
      "turnover": "5758741.14",
      "trades": "430"
    },
    {
      "date": "2023-02-14",
      "bid": "40.07",
      "ask": "40.51",
      "open": "42.30",
      "high": "42.37",
      "low": "40.05",
      "close": "40.145",
      "average": "41.1033",
      "volume": "121921",
      "turnover": "5012651.13",
      "trades": "399"
    },
    {
      "date": "2023-02-15",
      "bid": "40.035",
      "ask": "40.10",
      "open": "40.065",
      "high": "40.88",
      "low": "39.70",
      "close": "39.91",
      "average": "40.118",
      "volume": "123599",
      "turnover": "4958461.79",
      "trades": "401"
    },
    {
      "date": "2023-02-16",
      "bid": "40.155",
      "ask": "40.40",
      "open": "39.91",
      "high": "40.895",
      "low": "39.42",
      "close": "40.155",
      "average": "40.1072",
      "volume": "67702",
      "turnover": "2715773.17",
      "trades": "290"
    },
    {
      "date": "2023-02-17",
      "bid": "40.71",
      "ask": "40.895",
      "open": "40.155",
      "high": "40.995",
      "low": "39.66",
      "close": "40.885",
      "average": "40.6792",
      "volume": "66940",
      "turnover": "2715929.94",
      "trades": "226"
    },
    {
      "date": "2023-02-20",
      "bid": "42.00",
      "ask": "42.10",
      "open": "41.325",
      "high": "42.12",
      "low": "41.305",
      "close": "42.12",
      "average": "41.8688",
      "volume": "128176",
      "turnover": "5365377.36",
      "trades": "398"
    },
    {
      "date": "2023-02-21",
      "bid": "42.435",
      "ask": "42.60",
      "open": "42.05",
      "high": "42.73",
      "low": "42.05",
      "close": "42.45",
      "average": "42.4557",
      "volume": "91217",
      "turnover": "3872527.79",
      "trades": "335"
    },
    {
      "date": "2023-02-22",
      "bid": "41.985",
      "ask": "42.305",
      "open": "42.31",
      "high": "42.32",
      "low": "41.255",
      "close": "42.30",
      "average": "42.0298",
      "volume": "63514",
      "turnover": "2668468.79",
      "trades": "267"
    },
    {
      "date": "2023-02-23",
      "bid": "42.875",
      "ask": "43.00",
      "open": "42.315",
      "high": "43.65",
      "low": "42.00",
      "close": "43.00",
      "average": "43.1705",
      "volume": "185737",
      "turnover": "8018386.27",
      "trades": "484"
    },
    {
      "date": "2023-02-24",
      "bid": "42.16",
      "ask": "42.50",
      "open": "43.00",
      "high": "43.00",
      "low": "42.005",
      "close": "42.015",
      "average": "42.5294",
      "volume": "65323",
      "turnover": "2778147.6",
      "trades": "273"
    },
    {
      "date": "2023-02-27",
      "bid": "44.015",
      "ask": "44.15",
      "open": "42.175",
      "high": "44.245",
      "low": "42.035",
      "close": "44.245",
      "average": "43.5089",
      "volume": "340102",
      "turnover": "14799397.48",
      "trades": "685"
    },
    {
      "date": "2023-02-28",
      "bid": "44.90",
      "ask": "45.00",
      "open": "44.40",
      "high": "45.70",
      "low": "43.795",
      "close": "44.91",
      "average": "44.8447",
      "volume": "255295",
      "turnover": "11448621.64",
      "trades": "845"
    },
    {
      "date": "2023-03-01",
      "bid": "44.525",
      "ask": "44.895",
      "open": "45.06",
      "high": "45.49",
      "low": "44.33",
      "close": "44.805",
      "average": "44.9023",
      "volume": "307063",
      "turnover": "13799980.82",
      "trades": "391"
    },
    {
      "date": "2023-03-02",
      "bid": "44.63",
      "ask": "45.00",
      "open": "44.80",
      "high": "45.50",
      "low": "44.50",
      "close": "44.84",
      "average": "45.0827",
      "volume": "175011",
      "turnover": "7889966.17",
      "trades": "461"
    },
    {
      "date": "2023-03-03",
      "bid": "44.835",
      "ask": "45.03",
      "open": "44.84",
      "high": "45.48",
      "low": "44.325",
      "close": "45.09",
      "average": "44.9552",
      "volume": "166892",
      "turnover": "7502530.71",
      "trades": "357"
    },
    {
      "date": "2023-03-06",
      "bid": "45.145",
      "ask": "45.44",
      "open": "45.21",
      "high": "46.00",
      "low": "44.60",
      "close": "45.30",
      "average": "45.4199",
      "volume": "145588",
      "turnover": "6613800.02",
      "trades": "548"
    },
    {
      "date": "2023-03-07",
      "bid": "44.06",
      "ask": "44.23",
      "open": "45.745",
      "high": "45.745",
      "low": "44.06",
      "close": "44.15",
      "average": "44.7885",
      "volume": "91611",
      "turnover": "4104084.06",
      "trades": "424"
    },
    {
      "date": "2023-03-08",
      "bid": "45.00",
      "ask": "45.11",
      "open": "44.15",
      "high": "45.38",
      "low": "43.51",
      "close": "45.00",
      "average": "44.6931",
      "volume": "110993",
      "turnover": "4960688.65",
      "trades": "352"
    },
    {
      "date": "2023-03-09",
      "bid": "45.00",
      "ask": "45.16",
      "open": "45.00",
      "high": "45.38",
      "low": "44.41",
      "close": "45.10",
      "average": "44.7932",
      "volume": "84502",
      "turnover": "3784501.34",
      "trades": "345"
    },
    {
      "date": "2023-03-10",
      "bid": "43.79",
      "ask": "44.00",
      "open": "44.61",
      "high": "44.99",
      "low": "43.01",
      "close": "43.84",
      "average": "43.9118",
      "volume": "215888",
      "turnover": "9481475.81",
      "trades": "498"
    },
    {
      "date": "2023-03-13",
      "bid": "41.26",
      "ask": "41.475",
      "open": "43.81",
      "high": "44.85",
      "low": "39.83",
      "close": "41.00",
      "average": "41.3838",
      "volume": "296012",
      "turnover": "12250089.69",
      "trades": "812"
    },
    {
      "date": "2023-03-14",
      "bid": "42.865",
      "ask": "42.90",
      "open": "40.965",
      "high": "43.15",
      "low": "38.60",
      "close": "42.925",
      "average": "40.9577",
      "volume": "316116",
      "turnover": "12954147.5",
      "trades": "589"
    },
    {
      "date": "2023-03-15",
      "bid": "40.265",
      "ask": "40.68",
      "open": "42.795",
      "high": "42.795",
      "low": "40.005",
      "close": "40.13",
      "average": "40.8924",
      "volume": "160347",
      "turnover": "6557798.05",
      "trades": "579"
    },
    {
      "date": "2023-03-16",
      "bid": "40.805",
      "ask": "41.08",
      "open": "40.925",
      "high": "41.755",
      "low": "39.16",
      "close": "40.925",
      "average": "40.333",
      "volume": "69996",
      "turnover": "2823146.62",
      "trades": "411"
    },
    {
      "date": "2023-03-17",
      "bid": "39.785",
      "ask": "40.055",
      "open": "41.015",
      "high": "42.25",
      "low": "39.055",
      "close": "39.80",
      "average": "40.6145",
      "volume": "216342",
      "turnover": "8786649.25",
      "trades": "582"
    },
    {
      "date": "2023-03-20",
      "bid": "37.51",
      "ask": "37.88",
      "open": "39.48",
      "high": "39.48",
      "low": "36.205",
      "close": "37.865",
      "average": "37.4929",
      "volume": "449412",
      "turnover": "16846970.28",
      "trades": "1039"
    },
    {
      "date": "2023-03-21",
      "bid": "38.63",
      "ask": "38.90",
      "open": "38.00",
      "high": "39.00",
      "low": "38.00",
      "close": "38.855",
      "average": "38.6903",
      "volume": "37509",
      "turnover": "1451238.16",
      "trades": "228"
    },
    {
      "date": "2023-03-22",
      "bid": "36.31",
      "ask": "36.57",
      "open": "38.83",
      "high": "38.83",
      "low": "36.29",
      "close": "36.29",
      "average": "37.0818",
      "volume": "251528",
      "turnover": "9329973.02",
      "trades": "557"
    },
    {
      "date": "2023-03-23",
      "bid": "36.53",
      "ask": "36.85",
      "open": "36.005",
      "high": "36.995",
      "low": "35.255",
      "close": "36.585",
      "average": "36.1555",
      "volume": "128921",
      "turnover": "4662499.59",
      "trades": "342"
    },
    {
      "date": "2023-03-24",
      "bid": "35.45",
      "ask": "35.69",
      "open": "36.38",
      "high": "36.57",
      "low": "35.185",
      "close": "35.295",
      "average": "35.8358",
      "volume": "176376",
      "turnover": "6336000.45",
      "trades": "472"
    },
    {
      "date": "2023-03-27",
      "bid": "36.21",
      "ask": "36.695",
      "open": "35.50",
      "high": "37.495",
      "low": "35.30",
      "close": "36.21",
      "average": "36.3914",
      "volume": "147296",
      "turnover": "5361037.08",
      "trades": "508"
    },
    {
      "date": "2023-03-28",
      "bid": "35.81",
      "ask": "36.10",
      "open": "36.21",
      "high": "36.945",
      "low": "35.505",
      "close": "36.015",
      "average": "36.057",
      "volume": "78771",
      "turnover": "2840254.4",
      "trades": "330"
    },
    {
      "date": "2023-03-29",
      "bid": "36.45",
      "ask": "36.60",
      "open": "36.015",
      "high": "37.205",
      "low": "36.015",
      "close": "36.285",
      "average": "36.5057",
      "volume": "89915",
      "turnover": "3282423.56",
      "trades": "294"
    },
    {
      "date": "2023-03-30",
      "bid": "36.60",
      "ask": "36.99",
      "open": "36.655",
      "high": "37.46",
      "low": "35.68",
      "close": "36.69",
      "average": "36.4517",
      "volume": "157716",
      "turnover": "5750561.04",
      "trades": "447"
    },
    {
      "date": "2023-03-31",
      "bid": "35.995",
      "ask": "36.31",
      "open": "37.47",
      "high": "37.47",
      "low": "35.80",
      "close": "35.865",
      "average": "36.0999",
      "volume": "92350",
      "turnover": "3334588.72",
      "trades": "408"
    },
    {
      "date": "2023-04-03",
      "bid": "35.00",
      "ask": "35.35",
      "open": "35.70",
      "high": "36.95",
      "low": "34.65",
      "close": "35.05",
      "average": "35.406",
      "volume": "217485",
      "turnover": "7704568.9",
      "trades": "496"
    },
    {
      "date": "2023-04-04",
      "bid": "34.85",
      "ask": "35.15",
      "open": "35.05",
      "high": "36.40",
      "low": "34.50",
      "close": "35.05",
      "average": "35.3728",
      "volume": "275957",
      "turnover": "9761979.48",
      "trades": "480"
    },
    {
      "date": "2023-04-05",
      "bid": "34.90",
      "ask": "35.30",
      "open": "35.00",
      "high": "35.45",
      "low": "34.55",
      "close": "35.10",
      "average": "34.9785",
      "volume": "83308",
      "turnover": "2913992.75",
      "trades": "301"
    },
    {
      "date": "2023-04-06",
      "bid": "35.70",
      "ask": "35.90",
      "open": "35.10",
      "high": "35.90",
      "low": "34.55",
      "close": "35.90",
      "average": "35.1193",
      "volume": "63544",
      "turnover": "2231622.6",
      "trades": "169"
    },
    {
      "date": "2023-04-11",
      "bid": "36.30",
      "ask": "36.55",
      "open": "36.20",
      "high": "36.90",
      "low": "36.10",
      "close": "36.55",
      "average": "36.4263",
      "volume": "74421",
      "turnover": "2710879.3",
      "trades": "274"
    },
    {
      "date": "2023-04-12",
      "bid": "35.95",
      "ask": "36.15",
      "open": "36.90",
      "high": "36.90",
      "low": "35.60",
      "close": "35.95",
      "average": "36.1763",
      "volume": "122763",
      "turnover": "4441116.25",
      "trades": "259"
    },
    {
      "date": "2023-04-13",
      "bid": "35.90",
      "ask": "36.05",
      "open": "35.65",
      "high": "36.55",
      "low": "35.20",
      "close": "35.75",
      "average": "35.6546",
      "volume": "166838",
      "turnover": "5948155.16",
      "trades": "450"
    },
    {
      "date": "2023-04-14",
      "bid": "35.70",
      "ask": "36.20",
      "open": "35.75",
      "high": "36.50",
      "low": "35.45",
      "close": "36.00",
      "average": "36.0223",
      "volume": "212206",
      "turnover": "7644265.93",
      "trades": "418"
    },
    {
      "date": "2023-04-17",
      "bid": "35.65",
      "ask": "35.90",
      "open": "36.00",
      "high": "36.85",
      "low": "35.50",
      "close": "35.75",
      "average": "36.0039",
      "volume": "108789",
      "turnover": "3918040.55",
      "trades": "419"
    },
    {
      "date": "2023-04-18",
      "bid": "36.00",
      "ask": "36.15",
      "open": "35.75",
      "high": "36.65",
      "low": "35.65",
      "close": "36.15",
      "average": "36.0772",
      "volume": "129700",
      "turnover": "4679544.96",
      "trades": "406"
    },
    {
      "date": "2023-04-19",
      "bid": "35.25",
      "ask": "35.50",
      "open": "36.10",
      "high": "36.15",
      "low": "34.90",
      "close": "35.35",
      "average": "35.4722",
      "volume": "158803",
      "turnover": "5633640.55",
      "trades": "539"
    },
    {
      "date": "2023-04-20",
      "bid": "34.80",
      "ask": "35.10",
      "open": "36.00",
      "high": "36.00",
      "low": "34.60",
      "close": "34.95",
      "average": "34.9248",
      "volume": "99155",
      "turnover": "3463197.95",
      "trades": "331"
    },
    {
      "date": "2023-04-21",
      "bid": "34.45",
      "ask": "34.65",
      "open": "34.75",
      "high": "35.25",
      "low": "34.30",
      "close": "34.45",
      "average": "34.767",
      "volume": "146355",
      "turnover": "5089029.9",
      "trades": "546"
    },
    {
      "date": "2023-04-24",
      "bid": "34.60",
      "ask": "34.85",
      "open": "34.25",
      "high": "35.00",
      "low": "34.20",
      "close": "34.45",
      "average": "34.6617",
      "volume": "90937",
      "turnover": "3152030.05",
      "trades": "346"
    },
    {
      "date": "2023-04-25",
      "bid": "33.45",
      "ask": "33.65",
      "open": "32.90",
      "high": "35.35",
      "low": "32.35",
      "close": "33.45",
      "average": "33.8778",
      "volume": "227483",
      "turnover": "7707071.53",
      "trades": "637"
    },
    {
      "date": "2023-04-26",
      "bid": "31.20",
      "ask": "31.45",
      "open": "33.45",
      "high": "33.45",
      "low": "31.20",
      "close": "31.35",
      "average": "32.0366",
      "volume": "194287",
      "turnover": "6224298.7",
      "trades": "607"
    },
    {
      "date": "2023-04-27",
      "bid": "31.20",
      "ask": "31.40",
      "open": "31.35",
      "high": "32.15",
      "low": "30.85",
      "close": "31.25",
      "average": "31.537",
      "volume": "173991",
      "turnover": "5487150",
      "trades": "347"
    },
    {
      "date": "2023-04-28",
      "bid": "32.40",
      "ask": "32.55",
      "open": "31.15",
      "high": "33.05",
      "low": "31.15",
      "close": "32.60",
      "average": "32.3601",
      "volume": "220621",
      "turnover": "7139225.8",
      "trades": "632"
    },
    {
      "date": "2023-05-02",
      "bid": "31.30",
      "ask": "31.50",
      "open": "33.00",
      "high": "33.30",
      "low": "31.30",
      "close": "31.35",
      "average": "32.302",
      "volume": "127957",
      "turnover": "4133516.85",
      "trades": "452"
    },
    {
      "date": "2023-05-03",
      "bid": "31.65",
      "ask": "31.85",
      "open": "33.40",
      "high": "33.40",
      "low": "30.45",
      "close": "31.55",
      "average": "31.407",
      "volume": "440542",
      "turnover": "13835738.85",
      "trades": "926"
    },
    {
      "date": "2023-05-04",
      "bid": "31.95",
      "ask": "32.15",
      "open": "32.00",
      "high": "32.40",
      "low": "30.90",
      "close": "32.00",
      "average": "31.7696",
      "volume": "150242",
      "turnover": "4772696.93",
      "trades": "356"
    },
    {
      "date": "2023-05-05",
      "bid": "32.60",
      "ask": "32.75",
      "open": "32.15",
      "high": "33.20",
      "low": "32.00",
      "close": "32.85",
      "average": "32.6065",
      "volume": "70978",
      "turnover": "2314299.02",
      "trades": "272"
    },
    {
      "date": "2023-05-08",
      "bid": "32.80",
      "ask": "33.15",
      "open": "32.80",
      "high": "33.15",
      "low": "32.45",
      "close": "33.05",
      "average": "32.8851",
      "volume": "95596",
      "turnover": "3143679.5",
      "trades": "275"
    },
    {
      "date": "2023-05-09",
      "bid": "31.35",
      "ask": "31.70",
      "open": "33.05",
      "high": "33.05",
      "low": "31.35",
      "close": "31.70",
      "average": "32.0754",
      "volume": "96051",
      "turnover": "3080870.95",
      "trades": "356"
    },
    {
      "date": "2023-05-10",
      "bid": "31.40",
      "ask": "31.60",
      "open": "31.65",
      "high": "31.70",
      "low": "30.90",
      "close": "31.35",
      "average": "31.2506",
      "volume": "107298",
      "turnover": "3353130.35",
      "trades": "306"
    },
    {
      "date": "2023-05-11",
      "bid": "31.95",
      "ask": "32.20",
      "open": "30.90",
      "high": "32.35",
      "low": "30.90",
      "close": "31.85",
      "average": "31.6235",
      "volume": "121135",
      "turnover": "3830706.65",
      "trades": "329"
    },
    {
      "date": "2023-05-12",
      "bid": "31.30",
      "ask": "31.50",
      "open": "31.85",
      "high": "32.40",
      "low": "31.25",
      "close": "31.30",
      "average": "31.744",
      "volume": "49910",
      "turnover": "1584344.3",
      "trades": "201"
    },
    {
      "date": "2023-05-15",
      "bid": "31.90",
      "ask": "32.00",
      "open": "31.30",
      "high": "32.05",
      "low": "30.80",
      "close": "32.00",
      "average": "31.4996",
      "volume": "78591",
      "turnover": "2475583.65",
      "trades": "256"
    },
    {
      "date": "2023-05-16",
      "bid": "31.25",
      "ask": "31.50",
      "open": "31.55",
      "high": "31.80",
      "low": "30.95",
      "close": "31.50",
      "average": "31.4538",
      "volume": "69906",
      "turnover": "2198809.79",
      "trades": "230"
    },
    {
      "date": "2023-05-17",
      "bid": "31.30",
      "ask": "31.60",
      "open": "31.95",
      "high": "31.95",
      "low": "31.20",
      "close": "31.30",
      "average": "31.3231",
      "volume": "37518",
      "turnover": "1175199.38",
      "trades": "211"
    },
    {
      "date": "2023-05-19",
      "bid": "32.10",
      "ask": "32.40",
      "open": "32.50",
      "high": "32.50",
      "low": "31.50",
      "close": "32.05",
      "average": "32.0278",
      "volume": "99036",
      "turnover": "3171904.75",
      "trades": "281"
    },
    {
      "date": "2023-05-22",
      "bid": "31.35",
      "ask": "31.50",
      "open": "31.90",
      "high": "31.90",
      "low": "30.70",
      "close": "31.30",
      "average": "31.2029",
      "volume": "108001",
      "turnover": "3369947.8",
      "trades": "360"
    },
    {
      "date": "2023-05-23",
      "bid": "31.35",
      "ask": "31.45",
      "open": "31.30",
      "high": "31.80",
      "low": "31.00",
      "close": "31.40",
      "average": "31.4303",
      "volume": "71097",
      "turnover": "2234602.45",
      "trades": "300"
    },
    {
      "date": "2023-05-24",
      "bid": "31.05",
      "ask": "31.30",
      "open": "31.70",
      "high": "32.25",
      "low": "30.85",
      "close": "31.15",
      "average": "31.4842",
      "volume": "137260",
      "turnover": "4322110.9",
      "trades": "438"
    },
    {
      "date": "2023-05-25",
      "bid": "31.10",
      "ask": "31.35",
      "open": "31.20",
      "high": "31.45",
      "low": "30.70",
      "close": "31.05",
      "average": "31.0692",
      "volume": "83844",
      "turnover": "2604965.2",
      "trades": "262"
    },
    {
      "date": "2023-05-26",
      "bid": "30.95",
      "ask": "31.15",
      "open": "31.05",
      "high": "31.75",
      "low": "30.60",
      "close": "30.95",
      "average": "30.9994",
      "volume": "90899",
      "turnover": "2817811.95",
      "trades": "228"
    },
    {
      "date": "2023-05-29",
      "bid": "30.40",
      "ask": "30.45",
      "open": "31.00",
      "high": "31.30",
      "low": "30.15",
      "close": "30.25",
      "average": "30.5709",
      "volume": "63136",
      "turnover": "1930125.25",
      "trades": "223"
    },
    {
      "date": "2023-05-30",
      "bid": "30.35",
      "ask": "30.65",
      "open": "30.05",
      "high": "30.75",
      "low": "30.05",
      "close": "30.40",
      "average": "30.5793",
      "volume": "48808",
      "turnover": "1492513.25",
      "trades": "170"
    },
    {
      "date": "2023-05-31",
      "bid": "30.10",
      "ask": "30.40",
      "open": "30.25",
      "high": "30.75",
      "low": "30.05",
      "close": "30.05",
      "average": "30.1731",
      "volume": "102532",
      "turnover": "3093708.2",
      "trades": "259"
    },
    {
      "date": "2023-06-01",
      "bid": "30.60",
      "ask": "30.75",
      "open": "30.05",
      "high": "30.75",
      "low": "29.90",
      "close": "30.50",
      "average": "30.3052",
      "volume": "24667",
      "turnover": "747539.4",
      "trades": "162"
    },
    {
      "date": "2023-06-02",
      "bid": "31.00",
      "ask": "31.25",
      "open": "30.60",
      "high": "31.40",
      "low": "30.60",
      "close": "31.05",
      "average": "31.091",
      "volume": "34007",
      "turnover": "1057312.5",
      "trades": "209"
    },
    {
      "date": "2023-06-05",
      "bid": "31.50",
      "ask": "31.65",
      "open": "31.00",
      "high": "31.85",
      "low": "31.00",
      "close": "31.55",
      "average": "31.5449",
      "volume": "40783",
      "turnover": "1286496.39",
      "trades": "195"
    },
    {
      "date": "2023-06-07",
      "bid": "32.65",
      "ask": "32.95",
      "open": "31.45",
      "high": "32.90",
      "low": "31.25",
      "close": "32.65",
      "average": "32.2337",
      "volume": "93617",
      "turnover": "3017520.28",
      "trades": "342"
    },
    {
      "date": "2023-06-08",
      "bid": "31.85",
      "ask": "32.00",
      "open": "33.00",
      "high": "33.00",
      "low": "31.70",
      "close": "31.85",
      "average": "32.0299",
      "volume": "75190",
      "turnover": "2408322.79",
      "trades": "251"
    },
    {
      "date": "2023-06-09",
      "bid": "31.90",
      "ask": "32.00",
      "open": "31.60",
      "high": "32.25",
      "low": "31.30",
      "close": "31.95",
      "average": "31.8748",
      "volume": "59994",
      "turnover": "1912298.05",
      "trades": "185"
    },
    {
      "date": "2023-06-12",
      "bid": "32.10",
      "ask": "32.25",
      "open": "31.95",
      "high": "32.25",
      "low": "31.70",
      "close": "32.10",
      "average": "31.9391",
      "volume": "73873",
      "turnover": "2359434.6",
      "trades": "234"
    },
    {
      "date": "2023-06-13",
      "bid": "31.65",
      "ask": "31.85",
      "open": "32.10",
      "high": "32.25",
      "low": "31.55",
      "close": "31.70",
      "average": "31.8409",
      "volume": "45444",
      "turnover": "1446977.9",
      "trades": "170"
    },
    {
      "date": "2023-06-14",
      "bid": "31.30",
      "ask": "31.50",
      "open": "31.70",
      "high": "31.85",
      "low": "31.10",
      "close": "31.30",
      "average": "31.5142",
      "volume": "31473",
      "turnover": "991846.7",
      "trades": "137"
    },
    {
      "date": "2023-06-15",
      "bid": "31.30",
      "ask": "31.55",
      "open": "31.25",
      "high": "31.55",
      "low": "31.05",
      "close": "31.35",
      "average": "31.333",
      "volume": "36269",
      "turnover": "1136417.45",
      "trades": "163"
    },
    {
      "date": "2023-06-16",
      "bid": "30.55",
      "ask": "30.70",
      "open": "31.75",
      "high": "32.35",
      "low": "30.55",
      "close": "30.60",
      "average": "30.9056",
      "volume": "141334",
      "turnover": "4367989.7",
      "trades": "277"
    },
    {
      "date": "2023-06-19",
      "bid": "29.95",
      "ask": "30.10",
      "open": "30.50",
      "high": "30.50",
      "low": "29.35",
      "close": "30.00",
      "average": "29.9089",
      "volume": "85072",
      "turnover": "2544207.04",
      "trades": "283"
    },
    {
      "date": "2023-06-20",
      "bid": "29.85",
      "ask": "30.00",
      "open": "30.30",
      "high": "30.30",
      "low": "29.65",
      "close": "29.90",
      "average": "29.8889",
      "volume": "31339",
      "turnover": "936689.35",
      "trades": "172"
    },
    {
      "date": "2023-06-21",
      "bid": "30.00",
      "ask": "30.15",
      "open": "30.00",
      "high": "30.25",
      "low": "29.55",
      "close": "30.10",
      "average": "29.8312",
      "volume": "170606",
      "turnover": "5089380.15",
      "trades": "165"
    },
    {
      "date": "2023-06-22",
      "bid": "29.70",
      "ask": "29.85",
      "open": "30.10",
      "high": "30.30",
      "low": "29.55",
      "close": "29.75",
      "average": "29.8115",
      "volume": "25567",
      "turnover": "762211.43",
      "trades": "165"
    },
    {
      "date": "2023-06-26",
      "bid": "29.15",
      "ask": "29.25",
      "open": "29.75",
      "high": "29.75",
      "low": "29.05",
      "close": "29.30",
      "average": "29.2612",
      "volume": "46216",
      "turnover": "1351947.28",
      "trades": "184"
    },
    {
      "date": "2023-06-27",
      "bid": "29.05",
      "ask": "29.20",
      "open": "29.30",
      "high": "29.65",
      "low": "29.00",
      "close": "29.05",
      "average": "29.2133",
      "volume": "49773",
      "turnover": "1454512.3",
      "trades": "232"
    },
    {
      "date": "2023-06-28",
      "bid": "29.20",
      "ask": "29.35",
      "open": "29.50",
      "high": "29.95",
      "low": "29.15",
      "close": "29.30",
      "average": "29.2797",
      "volume": "24955",
      "turnover": "730949.73",
      "trades": "138"
    },
    {
      "date": "2023-06-29",
      "bid": "29.60",
      "ask": "29.75",
      "open": "28.80",
      "high": "29.80",
      "low": "28.80",
      "close": "29.65",
      "average": "29.3106",
      "volume": "24166",
      "turnover": "708319.5",
      "trades": "131"
    },
    {
      "date": "2023-06-30",
      "bid": "29.10",
      "ask": "29.25",
      "open": "29.70",
      "high": "29.90",
      "low": "29.00",
      "close": "29.15",
      "average": "29.4673",
      "volume": "51894",
      "turnover": "1528100.8",
      "trades": "221"
    },
    {
      "date": "2023-07-03",
      "bid": "29.15",
      "ask": "29.25",
      "open": "29.15",
      "high": "29.60",
      "low": "29.05",
      "close": "29.15",
      "average": "29.3016",
      "volume": "43701",
      "turnover": "1280511.1",
      "trades": "212"
    },
    {
      "date": "2023-07-04",
      "bid": "30.30",
      "ask": "30.40",
      "open": "29.10",
      "high": "30.65",
      "low": "29.00",
      "close": "30.40",
      "average": "29.9357",
      "volume": "135639",
      "turnover": "4018700.85",
      "trades": "333"
    },
    {
      "date": "2023-07-05",
      "bid": "30.30",
      "ask": "30.45",
      "open": "30.20",
      "high": "30.70",
      "low": "30.15",
      "close": "30.40",
      "average": "30.3838",
      "volume": "46082",
      "turnover": "1400144.95",
      "trades": "167"
    },
    {
      "date": "2023-07-06",
      "bid": "30.15",
      "ask": "30.35",
      "open": "30.40",
      "high": "30.50",
      "low": "29.95",
      "close": "30.30",
      "average": "30.201",
      "volume": "59916",
      "turnover": "1809481.45",
      "trades": "242"
    },
    {
      "date": "2023-07-07",
      "bid": "30.55",
      "ask": "30.65",
      "open": "30.30",
      "high": "30.65",
      "low": "29.90",
      "close": "30.60",
      "average": "30.3443",
      "volume": "28123",
      "turnover": "853373.45",
      "trades": "144"
    },
    {
      "date": "2023-07-10",
      "bid": "31.00",
      "ask": "31.15",
      "open": "30.55",
      "high": "31.30",
      "low": "30.25",
      "close": "31.15",
      "average": "30.8825",
      "volume": "54710",
      "turnover": "1689582.8",
      "trades": "190"
    },
    {
      "date": "2023-07-11",
      "bid": "31.05",
      "ask": "31.20",
      "open": "31.15",
      "high": "31.35",
      "low": "30.60",
      "close": "31.05",
      "average": "31.0196",
      "volume": "55796",
      "turnover": "1730772.1",
      "trades": "208"
    },
    {
      "date": "2023-07-12",
      "bid": "32.50",
      "ask": "32.65",
      "open": "31.45",
      "high": "32.75",
      "low": "30.90",
      "close": "32.65",
      "average": "32.1408",
      "volume": "134918",
      "turnover": "4336369.59",
      "trades": "356"
    },
    {
      "date": "2023-07-13",
      "bid": "34.30",
      "ask": "34.40",
      "open": "35.40",
      "high": "36.45",
      "low": "34.25",
      "close": "34.40",
      "average": "35.1131",
      "volume": "377228",
      "turnover": "13245628.1",
      "trades": "1016"
    },
    {
      "date": "2023-07-14",
      "bid": "33.20",
      "ask": "33.30",
      "open": "34.20",
      "high": "34.40",
      "low": "33.20",
      "close": "33.20",
      "average": "33.6633",
      "volume": "131202",
      "turnover": "4416687.3",
      "trades": "435"
    },
    {
      "date": "2023-07-17",
      "bid": "33.70",
      "ask": "33.95",
      "open": "33.10",
      "high": "33.95",
      "low": "32.60",
      "close": "33.95",
      "average": "33.247",
      "volume": "80048",
      "turnover": "2661354.9",
      "trades": "245"
    },
    {
      "date": "2023-07-18",
      "bid": "34.80",
      "ask": "34.95",
      "open": "33.95",
      "high": "35.00",
      "low": "33.45",
      "close": "34.95",
      "average": "34.3385",
      "volume": "88954",
      "turnover": "3054542.9",
      "trades": "284"
    },
    {
      "date": "2023-07-19",
      "bid": "34.90",
      "ask": "35.00",
      "open": "35.00",
      "high": "35.00",
      "low": "34.00",
      "close": "34.85",
      "average": "34.4284",
      "volume": "131933",
      "turnover": "4537297.36",
      "trades": "303"
    },
    {
      "date": "2023-07-20",
      "bid": "34.95",
      "ask": "35.00",
      "open": "34.70",
      "high": "35.00",
      "low": "34.30",
      "close": "35.00",
      "average": "34.8809",
      "volume": "260934",
      "turnover": "9106749.5",
      "trades": "409"
    },
    {
      "date": "2023-07-21",
      "bid": "34.65",
      "ask": "34.80",
      "open": "34.50",
      "high": "34.80",
      "low": "33.55",
      "close": "34.75",
      "average": "34.2855",
      "volume": "152023",
      "turnover": "5212206.75",
      "trades": "366"
    },
    {
      "date": "2023-07-24",
      "bid": "35.05",
      "ask": "35.25",
      "open": "34.75",
      "high": "35.20",
      "low": "34.35",
      "close": "35.15",
      "average": "34.8236",
      "volume": "131810",
      "turnover": "4590098.55",
      "trades": "344"
    },
    {
      "date": "2023-07-25",
      "bid": "35.25",
      "ask": "35.40",
      "open": "35.30",
      "high": "35.75",
      "low": "35.10",
      "close": "35.35",
      "average": "35.4076",
      "volume": "88453",
      "turnover": "3131905.85",
      "trades": "293"
    },
    {
      "date": "2023-07-26",
      "bid": "34.25",
      "ask": "34.40",
      "open": "35.20",
      "high": "35.50",
      "low": "33.75",
      "close": "34.50",
      "average": "34.5066",
      "volume": "114988",
      "turnover": "3967841",
      "trades": "384"
    },
    {
      "date": "2023-07-27",
      "bid": "34.50",
      "ask": "34.60",
      "open": "34.70",
      "high": "34.80",
      "low": "34.05",
      "close": "34.65",
      "average": "34.4357",
      "volume": "75631",
      "turnover": "2604403.5",
      "trades": "290"
    },
    {
      "date": "2023-07-28",
      "bid": "34.40",
      "ask": "34.55",
      "open": "35.10",
      "high": "35.10",
      "low": "34.30",
      "close": "34.50",
      "average": "34.4392",
      "volume": "65062",
      "turnover": "2240683.1",
      "trades": "242"
    },
    {
      "date": "2023-07-31",
      "bid": "34.10",
      "ask": "34.25",
      "open": "34.50",
      "high": "34.50",
      "low": "34.00",
      "close": "34.10",
      "average": "34.1267",
      "volume": "51219",
      "turnover": "1747937.3",
      "trades": "213"
    },
    {
      "date": "2023-08-01",
      "bid": "33.55",
      "ask": "33.70",
      "open": "34.00",
      "high": "34.10",
      "low": "33.55",
      "close": "33.65",
      "average": "33.7009",
      "volume": "41777",
      "turnover": "1407924.1",
      "trades": "194"
    },
    {
      "date": "2023-08-02",
      "bid": "33.10",
      "ask": "33.25",
      "open": "33.40",
      "high": "33.40",
      "low": "32.80",
      "close": "33.10",
      "average": "33.1283",
      "volume": "42041",
      "turnover": "1392747.2",
      "trades": "169"
    },
    {
      "date": "2023-08-03",
      "bid": "32.75",
      "ask": "32.95",
      "open": "33.10",
      "high": "33.15",
      "low": "32.60",
      "close": "32.80",
      "average": "32.8784",
      "volume": "54939",
      "turnover": "1806303.95",
      "trades": "164"
    },
    {
      "date": "2023-08-04",
      "bid": "32.95",
      "ask": "33.15",
      "open": "32.80",
      "high": "33.20",
      "low": "32.65",
      "close": "32.95",
      "average": "32.8496",
      "volume": "40143",
      "turnover": "1318682",
      "trades": "141"
    },
    {
      "date": "2023-08-07",
      "bid": "33.20",
      "ask": "33.30",
      "open": "32.95",
      "high": "33.45",
      "low": "32.80",
      "close": "33.25",
      "average": "33.1636",
      "volume": "83532",
      "turnover": "2770219.5",
      "trades": "250"
    },
    {
      "date": "2023-08-08",
      "bid": "32.90",
      "ask": "33.10",
      "open": "33.50",
      "high": "33.55",
      "low": "32.65",
      "close": "32.90",
      "average": "32.9058",
      "volume": "66038",
      "turnover": "2173094.45",
      "trades": "237"
    },
    {
      "date": "2023-08-09",
      "bid": "33.00",
      "ask": "33.05",
      "open": "33.55",
      "high": "33.60",
      "low": "33.00",
      "close": "33.00",
      "average": "33.2854",
      "volume": "37075",
      "turnover": "1234054.7",
      "trades": "157"
    },
    {
      "date": "2023-08-10",
      "bid": "33.15",
      "ask": "33.25",
      "open": "33.00",
      "high": "33.25",
      "low": "32.85",
      "close": "33.15",
      "average": "33.0354",
      "volume": "29259",
      "turnover": "966582.45",
      "trades": "144"
    },
    {
      "date": "2023-08-11",
      "bid": "33.20",
      "ask": "33.30",
      "open": "33.10",
      "high": "33.55",
      "low": "32.95",
      "close": "33.15",
      "average": "33.1076",
      "volume": "40258",
      "turnover": "1332844.05",
      "trades": "146"
    },
    {
      "date": "2023-08-14",
      "bid": "33.15",
      "ask": "33.20",
      "open": "33.10",
      "high": "33.55",
      "low": "32.85",
      "close": "33.20",
      "average": "33.2163",
      "volume": "49868",
      "turnover": "1656429.5",
      "trades": "146"
    },
    {
      "date": "2023-08-15",
      "bid": "32.10",
      "ask": "32.25",
      "open": "33.20",
      "high": "33.20",
      "low": "32.10",
      "close": "32.10",
      "average": "32.5012",
      "volume": "46399",
      "turnover": "1508022",
      "trades": "165"
    },
    {
      "date": "2023-08-16",
      "bid": "31.60",
      "ask": "31.70",
      "open": "32.05",
      "high": "32.25",
      "low": "31.60",
      "close": "31.70",
      "average": "31.8929",
      "volume": "55225",
      "turnover": "1761287.9",
      "trades": "212"
    },
    {
      "date": "2023-08-17",
      "bid": "30.65",
      "ask": "30.70",
      "open": "31.20",
      "high": "32.00",
      "low": "28.90",
      "close": "30.70",
      "average": "30.636",
      "volume": "182959",
      "turnover": "5604754.4",
      "trades": "366"
    },
    {
      "date": "2023-08-18",
      "bid": "30.10",
      "ask": "30.30",
      "open": "30.70",
      "high": "30.70",
      "low": "29.80",
      "close": "30.15",
      "average": "30.0143",
      "volume": "76443",
      "turnover": "2294213.7",
      "trades": "226"
    },
    {
      "date": "2023-08-21",
      "bid": "29.90",
      "ask": "29.95",
      "open": "30.15",
      "high": "30.15",
      "low": "29.90",
      "close": "29.90",
      "average": "29.9752",
      "volume": "91111",
      "turnover": "2730854.68",
      "trades": "143"
    },
    {
      "date": "2023-08-22",
      "bid": "29.30",
      "ask": "29.40",
      "open": "29.90",
      "high": "30.15",
      "low": "29.25",
      "close": "29.35",
      "average": "29.6289",
      "volume": "27134",
      "turnover": "804022.3",
      "trades": "143"
    },
    {
      "date": "2023-08-23",
      "bid": "29.60",
      "ask": "29.70",
      "open": "29.40",
      "high": "29.90",
      "low": "29.30",
      "close": "29.70",
      "average": "29.6023",
      "volume": "47470",
      "turnover": "1405379.4",
      "trades": "181"
    },
    {
      "date": "2023-08-24",
      "bid": "30.05",
      "ask": "30.15",
      "open": "30.10",
      "high": "30.35",
      "low": "29.90",
      "close": "30.20",
      "average": "30.1954",
      "volume": "61940",
      "turnover": "1870300.15",
      "trades": "184"
    },
    {
      "date": "2023-08-25",
      "bid": "30.95",
      "ask": "31.05",
      "open": "30.45",
      "high": "31.20",
      "low": "30.10",
      "close": "31.05",
      "average": "30.8516",
      "volume": "44131",
      "turnover": "1361511",
      "trades": "182"
    },
    {
      "date": "2023-08-28",
      "bid": "31.65",
      "ask": "31.85",
      "open": "31.05",
      "high": "31.90",
      "low": "31.00",
      "close": "31.70",
      "average": "31.4019",
      "volume": "79660",
      "turnover": "2501487.04",
      "trades": "204"
    },
    {
      "date": "2023-08-29",
      "bid": "32.90",
      "ask": "33.10",
      "open": "31.70",
      "high": "33.05",
      "low": "31.70",
      "close": "33.05",
      "average": "32.3278",
      "volume": "152333",
      "turnover": "4924126.73",
      "trades": "237"
    },
    {
      "date": "2023-08-30",
      "bid": "34.00",
      "ask": "34.05",
      "open": "33.15",
      "high": "34.20",
      "low": "33.15",
      "close": "34.10",
      "average": "33.9377",
      "volume": "115820",
      "turnover": "3929235.13",
      "trades": "338"
    },
    {
      "date": "2023-08-31",
      "bid": "34.15",
      "ask": "34.25",
      "open": "34.35",
      "high": "34.35",
      "low": "33.85",
      "close": "34.35",
      "average": "34.1435",
      "volume": "134393",
      "turnover": "4587859",
      "trades": "296"
    },
    {
      "date": "2023-09-01",
      "bid": "35.00",
      "ask": "35.05",
      "open": "34.35",
      "high": "35.30",
      "low": "33.50",
      "close": "35.10",
      "average": "34.3834",
      "volume": "246213",
      "turnover": "8466991.22",
      "trades": "415"
    },
    {
      "date": "2023-09-04",
      "bid": "35.00",
      "ask": "35.05",
      "open": "35.00",
      "high": "35.10",
      "low": "34.45",
      "close": "35.00",
      "average": "34.8486",
      "volume": "83894",
      "turnover": "2922095.55",
      "trades": "211"
    },
    {
      "date": "2023-09-05",
      "bid": "34.85",
      "ask": "34.95",
      "open": "35.00",
      "high": "35.40",
      "low": "34.75",
      "close": "34.90",
      "average": "35.0535",
      "volume": "55492",
      "turnover": "1944787.65",
      "trades": "222"
    },
    {
      "date": "2023-09-06",
      "bid": "35.00",
      "ask": "35.25",
      "open": "34.90",
      "high": "35.25",
      "low": "34.85",
      "close": "35.05",
      "average": "34.9941",
      "volume": "52510",
      "turnover": "1837031.23",
      "trades": "187"
    },
    {
      "date": "2023-09-07",
      "bid": "34.80",
      "ask": "34.90",
      "open": "35.05",
      "high": "35.05",
      "low": "34.70",
      "close": "34.80",
      "average": "34.8171",
      "volume": "44175",
      "turnover": "1537975.38",
      "trades": "139"
    },
    {
      "date": "2023-09-08",
      "bid": "34.80",
      "ask": "35.05",
      "open": "34.80",
      "high": "35.25",
      "low": "34.25",
      "close": "34.90",
      "average": "34.8018",
      "volume": "49323",
      "turnover": "1716431.4",
      "trades": "217"
    },
    {
      "date": "2023-09-11",
      "bid": "34.95",
      "ask": "35.10",
      "open": "34.65",
      "high": "35.15",
      "low": "34.50",
      "close": "34.95",
      "average": "34.9144",
      "volume": "51737",
      "turnover": "1806337.15",
      "trades": "159"
    },
    {
      "date": "2023-09-12",
      "bid": "35.00",
      "ask": "35.10",
      "open": "34.95",
      "high": "35.40",
      "low": "34.85",
      "close": "35.10",
      "average": "35.0839",
      "volume": "38284",
      "turnover": "1343072.85",
      "trades": "164"
    },
    {
      "date": "2023-09-13",
      "bid": "35.25",
      "ask": "35.45",
      "open": "35.20",
      "high": "35.50",
      "low": "34.30",
      "close": "35.40",
      "average": "34.9578",
      "volume": "68359",
      "turnover": "2389121.75",
      "trades": "201"
    },
    {
      "date": "2023-09-14",
      "bid": "35.00",
      "ask": "35.10",
      "open": "35.40",
      "high": "35.40",
      "low": "35.00",
      "close": "35.00",
      "average": "35.09",
      "volume": "60013",
      "turnover": "2105857.25",
      "trades": "177"
    },
    {
      "date": "2023-09-15",
      "bid": "34.90",
      "ask": "35.05",
      "open": "35.00",
      "high": "35.20",
      "low": "34.55",
      "close": "35.00",
      "average": "34.9559",
      "volume": "105900",
      "turnover": "3701835.05",
      "trades": "271"
    },
    {
      "date": "2023-09-18",
      "bid": "35.90",
      "ask": "36.00",
      "open": "35.20",
      "high": "36.60",
      "low": "35.20",
      "close": "36.00",
      "average": "35.9495",
      "volume": "82920",
      "turnover": "2980935.2",
      "trades": "357"
    },
    {
      "date": "2023-09-19",
      "bid": "36.00",
      "ask": "36.15",
      "open": "36.00",
      "high": "36.40",
      "low": "35.90",
      "close": "36.30",
      "average": "36.1349",
      "volume": "61254",
      "turnover": "2214015.77",
      "trades": "158"
    },
    {
      "date": "2023-09-20",
      "bid": "36.45",
      "ask": "36.50",
      "open": "36.30",
      "high": "36.50",
      "low": "36.15",
      "close": "36.45",
      "average": "36.358",
      "volume": "49630",
      "turnover": "1803203.49",
      "trades": "127"
    },
    {
      "date": "2023-09-21",
      "bid": "37.05",
      "ask": "37.20",
      "open": "36.65",
      "high": "37.55",
      "low": "36.20",
      "close": "37.25",
      "average": "36.9814",
      "volume": "158292",
      "turnover": "5853526.61",
      "trades": "427"
    },
    {
      "date": "2023-09-22",
      "bid": "38.05",
      "ask": "38.40",
      "open": "37.10",
      "high": "38.85",
      "low": "37.10",
      "close": "38.40",
      "average": "38.1359",
      "volume": "136563",
      "turnover": "5207954.45",
      "trades": "390"
    },
    {
      "date": "2023-09-25",
      "bid": "38.00",
      "ask": "38.30",
      "open": "38.35",
      "high": "38.40",
      "low": "37.70",
      "close": "38.05",
      "average": "37.9887",
      "volume": "84023",
      "turnover": "3189557.29",
      "trades": "242"
    },
    {
      "date": "2023-09-26",
      "bid": "38.45",
      "ask": "38.50",
      "open": "38.05",
      "high": "38.75",
      "low": "38.05",
      "close": "38.55",
      "average": "38.4764",
      "volume": "226072",
      "turnover": "8698431.3",
      "trades": "318"
    },
    {
      "date": "2023-09-27",
      "bid": "36.25",
      "ask": "36.55",
      "open": "38.55",
      "high": "38.55",
      "low": "36.25",
      "close": "36.45",
      "average": "37.1431",
      "volume": "134126",
      "turnover": "4981854",
      "trades": "371"
    },
    {
      "date": "2023-09-28",
      "bid": "35.10",
      "ask": "35.20",
      "open": "36.30",
      "high": "36.40",
      "low": "34.95",
      "close": "35.10",
      "average": "35.4218",
      "volume": "59970",
      "turnover": "2124247.15",
      "trades": "231"
    },
    {
      "date": "2023-09-29",
      "bid": "35.30",
      "ask": "35.50",
      "open": "35.10",
      "high": "35.85",
      "low": "35.10",
      "close": "35.25",
      "average": "35.5034",
      "volume": "59415",
      "turnover": "2109435.29",
      "trades": "170"
    },
    {
      "date": "2023-10-02",
      "bid": "35.70",
      "ask": "35.95",
      "open": "35.25",
      "high": "36.25",
      "low": "35.25",
      "close": "35.90",
      "average": "35.8659",
      "volume": "30873",
      "turnover": "1107287.85",
      "trades": "147"
    },
    {
      "date": "2023-10-03",
      "bid": "35.25",
      "ask": "35.35",
      "open": "35.90",
      "high": "36.40",
      "low": "35.25",
      "close": "35.50",
      "average": "35.8222",
      "volume": "105138",
      "turnover": "3766381.85",
      "trades": "315"
    },
    {
      "date": "2023-10-04",
      "bid": "34.95",
      "ask": "35.20",
      "open": "35.00",
      "high": "35.40",
      "low": "34.55",
      "close": "34.95",
      "average": "34.9064",
      "volume": "40358",
      "turnover": "1408751.25",
      "trades": "190"
    },
    {
      "date": "2023-10-05",
      "bid": "36.45",
      "ask": "36.65",
      "open": "34.95",
      "high": "36.75",
      "low": "34.90",
      "close": "36.60",
      "average": "36.1079",
      "volume": "103751",
      "turnover": "3746225.85",
      "trades": "327"
    },
    {
      "date": "2023-10-06",
      "bid": "36.40",
      "ask": "36.55",
      "open": "36.60",
      "high": "36.80",
      "low": "35.80",
      "close": "36.40",
      "average": "36.3892",
      "volume": "49702",
      "turnover": "1808780.5",
      "trades": "158"
    },
    {
      "date": "2023-10-09",
      "bid": "35.65",
      "ask": "35.75",
      "open": "36.40",
      "high": "36.40",
      "low": "35.60",
      "close": "35.65",
      "average": "35.7888",
      "volume": "28037",
      "turnover": "1003410.75",
      "trades": "137"
    },
    {
      "date": "2023-10-10",
      "bid": "37.20",
      "ask": "37.35",
      "open": "35.60",
      "high": "37.40",
      "low": "35.60",
      "close": "37.40",
      "average": "36.7035",
      "volume": "58799",
      "turnover": "2158128.2",
      "trades": "167"
    },
    {
      "date": "2023-10-11",
      "bid": "37.30",
      "ask": "37.60",
      "open": "37.20",
      "high": "38.40",
      "low": "37.20",
      "close": "37.45",
      "average": "37.559",
      "volume": "184793",
      "turnover": "6940608.1",
      "trades": "432"
    },
    {
      "date": "2023-10-12",
      "bid": "37.60",
      "ask": "37.85",
      "open": "37.40",
      "high": "38.45",
      "low": "37.20",
      "close": "38.00",
      "average": "37.8262",
      "volume": "43766",
      "turnover": "1655503.2",
      "trades": "166"
    },
    {
      "date": "2023-10-13",
      "bid": "36.95",
      "ask": "37.25",
      "open": "38.00",
      "high": "38.00",
      "low": "36.45",
      "close": "37.20",
      "average": "36.988",
      "volume": "68510",
      "turnover": "2534049.45",
      "trades": "232"
    },
    {
      "date": "2023-10-16",
      "bid": "39.10",
      "ask": "39.20",
      "open": "37.65",
      "high": "39.45",
      "low": "37.25",
      "close": "39.20",
      "average": "38.5764",
      "volume": "162528",
      "turnover": "6270827.13",
      "trades": "508"
    },
    {
      "date": "2023-10-17",
      "bid": "39.05",
      "ask": "39.30",
      "open": "39.20",
      "high": "39.30",
      "low": "38.35",
      "close": "39.30",
      "average": "38.9371",
      "volume": "59096",
      "turnover": "2301027.65",
      "trades": "248"
    },
    {
      "date": "2023-10-18",
      "bid": "39.70",
      "ask": "39.90",
      "open": "39.30",
      "high": "40.00",
      "low": "39.05",
      "close": "39.90",
      "average": "39.6396",
      "volume": "71728",
      "turnover": "2843266",
      "trades": "355"
    },
    {
      "date": "2023-10-19",
      "bid": "38.45",
      "ask": "38.70",
      "open": "39.20",
      "high": "39.60",
      "low": "38.25",
      "close": "38.95",
      "average": "38.808",
      "volume": "81054",
      "turnover": "3145543.9",
      "trades": "329"
    },
    {
      "date": "2023-10-20",
      "bid": "37.70",
      "ask": "38.00",
      "open": "38.90",
      "high": "38.90",
      "low": "36.65",
      "close": "37.70",
      "average": "37.4545",
      "volume": "167021",
      "turnover": "6255550.2",
      "trades": "521"
    },
    {
      "date": "2023-10-23",
      "bid": "36.90",
      "ask": "37.05",
      "open": "37.90",
      "high": "38.10",
      "low": "36.00",
      "close": "37.00",
      "average": "36.6087",
      "volume": "51925",
      "turnover": "1900905.9",
      "trades": "254"
    },
    {
      "date": "2023-10-24",
      "bid": "36.95",
      "ask": "37.20",
      "open": "36.90",
      "high": "37.40",
      "low": "36.50",
      "close": "37.25",
      "average": "36.974",
      "volume": "35100",
      "turnover": "1297788.25",
      "trades": "135"
    },
    {
      "date": "2023-10-25",
      "bid": "35.65",
      "ask": "35.85",
      "open": "37.25",
      "high": "37.25",
      "low": "34.95",
      "close": "35.70",
      "average": "35.8101",
      "volume": "62420",
      "turnover": "2235348.54",
      "trades": "224"
    },
    {
      "date": "2023-10-26",
      "bid": "35.40",
      "ask": "35.65",
      "open": "35.00",
      "high": "36.05",
      "low": "34.70",
      "close": "35.80",
      "average": "35.4519",
      "volume": "79056",
      "turnover": "2802687.7",
      "trades": "412"
    },
    {
      "date": "2023-10-27",
      "bid": "35.30",
      "ask": "35.60",
      "open": "35.80",
      "high": "36.45",
      "low": "35.15",
      "close": "35.35",
      "average": "35.7209",
      "volume": "30750",
      "turnover": "1098418.2",
      "trades": "143"
    },
    {
      "date": "2023-10-30",
      "bid": "35.00",
      "ask": "35.25",
      "open": "35.35",
      "high": "35.55",
      "low": "34.80",
      "close": "35.05",
      "average": "35.0832",
      "volume": "74067",
      "turnover": "2598459.79",
      "trades": "217"
    },
    {
      "date": "2023-10-31",
      "bid": "35.95",
      "ask": "36.10",
      "open": "35.05",
      "high": "36.20",
      "low": "35.05",
      "close": "36.05",
      "average": "35.7011",
      "volume": "50496",
      "turnover": "1802761.3",
      "trades": "176"
    },
    {
      "date": "2023-11-01",
      "bid": "35.00",
      "ask": "35.25",
      "open": "36.05",
      "high": "36.20",
      "low": "35.00",
      "close": "35.15",
      "average": "35.6153",
      "volume": "44713",
      "turnover": "1593060.6",
      "trades": "166"
    },
    {
      "date": "2023-11-02",
      "bid": "35.15",
      "ask": "35.60",
      "open": "35.20",
      "high": "36.30",
      "low": "35.20",
      "close": "35.20",
      "average": "35.7391",
      "volume": "38967",
      "turnover": "1392644.45",
      "trades": "193"
    },
    {
      "date": "2023-11-03",
      "bid": "36.50",
      "ask": "36.65",
      "open": "36.00",
      "high": "37.45",
      "low": "36.00",
      "close": "36.55",
      "average": "36.7997",
      "volume": "35807",
      "turnover": "1317686.64",
      "trades": "175"
    },
    {
      "date": "2023-11-06",
      "bid": "37.45",
      "ask": "37.65",
      "open": "36.80",
      "high": "37.80",
      "low": "36.30",
      "close": "37.55",
      "average": "36.6324",
      "volume": "250830",
      "turnover": "9188517.13",
      "trades": "219"
    },
    {
      "date": "2023-11-07",
      "bid": "37.70",
      "ask": "37.90",
      "open": "37.55",
      "high": "38.25",
      "low": "37.40",
      "close": "37.85",
      "average": "37.8522",
      "volume": "59425",
      "turnover": "2249369.9",
      "trades": "188"
    },
    {
      "date": "2023-11-08",
      "bid": "38.40",
      "ask": "38.50",
      "open": "37.95",
      "high": "38.65",
      "low": "37.70",
      "close": "38.50",
      "average": "38.1875",
      "volume": "27116",
      "turnover": "1035491.15",
      "trades": "113"
    },
    {
      "date": "2023-11-09",
      "bid": "38.25",
      "ask": "38.50",
      "open": "38.50",
      "high": "38.65",
      "low": "37.50",
      "close": "38.45",
      "average": "37.9418",
      "volume": "88427",
      "turnover": "3355080.8",
      "trades": "258"
    },
    {
      "date": "2023-11-10",
      "bid": "37.35",
      "ask": "37.50",
      "open": "38.80",
      "high": "38.80",
      "low": "37.00",
      "close": "37.20",
      "average": "37.3387",
      "volume": "30535",
      "turnover": "1139815.2",
      "trades": "140"
    },
    {
      "date": "2023-11-13",
      "bid": "36.95",
      "ask": "37.05",
      "open": "37.20",
      "high": "38.05",
      "low": "36.80",
      "close": "36.80",
      "average": "37.2173",
      "volume": "44805",
      "turnover": "1667522.4",
      "trades": "185"
    },
    {
      "date": "2023-11-14",
      "bid": "38.30",
      "ask": "38.65",
      "open": "36.80",
      "high": "38.65",
      "low": "36.65",
      "close": "38.40",
      "average": "37.1883",
      "volume": "72151",
      "turnover": "2683171.2",
      "trades": "235"
    },
    {
      "date": "2023-11-15",
      "bid": "36.90",
      "ask": "37.05",
      "open": "38.40",
      "high": "38.45",
      "low": "36.80",
      "close": "36.85",
      "average": "37.2331",
      "volume": "80201",
      "turnover": "2986159.55",
      "trades": "301"
    },
    {
      "date": "2023-11-16",
      "bid": "35.90",
      "ask": "36.20",
      "open": "37.35",
      "high": "37.35",
      "low": "35.80",
      "close": "35.80",
      "average": "36.2944",
      "volume": "63119",
      "turnover": "2290868.4",
      "trades": "253"
    },
    {
      "date": "2023-11-17",
      "bid": "36.40",
      "ask": "36.50",
      "open": "36.15",
      "high": "36.80",
      "low": "35.80",
      "close": "36.50",
      "average": "36.4572",
      "volume": "50509",
      "turnover": "1841417.85",
      "trades": "224"
    },
    {
      "date": "2023-11-20",
      "bid": "36.40",
      "ask": "36.55",
      "open": "36.50",
      "high": "36.65",
      "low": "35.80",
      "close": "36.50",
      "average": "36.2931",
      "volume": "42285",
      "turnover": "1534654.95",
      "trades": "190"
    },
    {
      "date": "2023-11-21",
      "bid": "36.85",
      "ask": "36.95",
      "open": "36.50",
      "high": "37.00",
      "low": "35.85",
      "close": "36.85",
      "average": "36.4077",
      "volume": "69550",
      "turnover": "2531320.2",
      "trades": "264"
    },
    {
      "date": "2023-11-22",
      "bid": "37.15",
      "ask": "37.25",
      "open": "36.85",
      "high": "37.35",
      "low": "36.70",
      "close": "37.25",
      "average": "37.1345",
      "volume": "60654",
      "turnover": "2252357.85",
      "trades": "221"
    },
    {
      "date": "2023-11-23",
      "bid": "37.90",
      "ask": "38.05",
      "open": "37.25",
      "high": "38.20",
      "low": "37.15",
      "close": "38.05",
      "average": "37.7532",
      "volume": "38052",
      "turnover": "1436149.88",
      "trades": "229"
    },
    {
      "date": "2023-11-24",
      "bid": "38.75",
      "ask": "38.95",
      "open": "38.20",
      "high": "39.00",
      "low": "38.20",
      "close": "39.00",
      "average": "38.5307",
      "volume": "56186",
      "turnover": "2164883.85",
      "trades": "249"
    },
    {
      "date": "2023-11-27",
      "bid": "39.45",
      "ask": "39.60",
      "open": "39.00",
      "high": "39.85",
      "low": "38.80",
      "close": "39.55",
      "average": "39.4023",
      "volume": "57329",
      "turnover": "2258894.1",
      "trades": "248"
    },
    {
      "date": "2023-11-28",
      "bid": "40.00",
      "ask": "40.20",
      "open": "39.55",
      "high": "40.40",
      "low": "39.40",
      "close": "40.20",
      "average": "39.7384",
      "volume": "319397",
      "turnover": "12692446.5",
      "trades": "590"
    },
    {
      "date": "2023-11-29",
      "bid": "39.95",
      "ask": "40.10",
      "open": "40.20",
      "high": "40.50",
      "low": "39.95",
      "close": "39.95",
      "average": "40.2034",
      "volume": "56921",
      "turnover": "2288444.29",
      "trades": "295"
    },
    {
      "date": "2023-11-30",
      "bid": "39.30",
      "ask": "39.65",
      "open": "39.95",
      "high": "40.80",
      "low": "38.95",
      "close": "40.80",
      "average": "40.4317",
      "volume": "191845",
      "turnover": "7756355.2",
      "trades": "402"
    },
    {
      "date": "2023-12-01",
      "bid": "39.10",
      "ask": "39.20",
      "open": "40.80",
      "high": "40.90",
      "low": "39.10",
      "close": "39.20",
      "average": "39.9172",
      "volume": "123337",
      "turnover": "4923262.25",
      "trades": "431"
    },
    {
      "date": "2023-12-04",
      "bid": "39.05",
      "ask": "39.20",
      "open": "39.20",
      "high": "39.90",
      "low": "38.80",
      "close": "39.05",
      "average": "39.1718",
      "volume": "62263",
      "turnover": "2438953.45",
      "trades": "255"
    },
    {
      "date": "2023-12-05",
      "bid": "39.15",
      "ask": "39.30",
      "open": "39.15",
      "high": "40.20",
      "low": "39.05",
      "close": "39.15",
      "average": "39.561",
      "volume": "68162",
      "turnover": "2695326.07",
      "trades": "244"
    },
    {
      "date": "2023-12-06",
      "bid": "40.20",
      "ask": "40.40",
      "open": "40.15",
      "high": "40.75",
      "low": "39.30",
      "close": "40.50",
      "average": "40.1196",
      "volume": "107037",
      "turnover": "4294286.59",
      "trades": "311"
    },
    {
      "date": "2023-12-07",
      "bid": "40.40",
      "ask": "40.60",
      "open": "40.45",
      "high": "40.70",
      "low": "39.65",
      "close": "40.45",
      "average": "40.3449",
      "volume": "44991",
      "turnover": "1815155.65",
      "trades": "215"
    },
    {
      "date": "2023-12-08",
      "bid": "41.00",
      "ask": "41.10",
      "open": "40.50",
      "high": "41.40",
      "low": "40.50",
      "close": "41.15",
      "average": "41.0954",
      "volume": "244335",
      "turnover": "10038957.58",
      "trades": "237"
    },
    {
      "date": "2023-12-11",
      "bid": "41.05",
      "ask": "41.20",
      "open": "41.10",
      "high": "41.35",
      "low": "40.00",
      "close": "41.20",
      "average": "40.7501",
      "volume": "57289",
      "turnover": "2334224",
      "trades": "236"
    },
    {
      "date": "2023-12-12",
      "bid": "40.70",
      "ask": "40.90",
      "open": "41.25",
      "high": "41.30",
      "low": "40.50",
      "close": "41.00",
      "average": "40.9328",
      "volume": "136890",
      "turnover": "5603716.93",
      "trades": "215"
    },
    {
      "date": "2023-12-13",
      "bid": "41.40",
      "ask": "41.50",
      "open": "41.30",
      "high": "42.25",
      "low": "41.05",
      "close": "41.70",
      "average": "41.6419",
      "volume": "87598",
      "turnover": "3647743.3",
      "trades": "353"
    },
    {
      "date": "2023-12-14",
      "bid": "43.10",
      "ask": "43.20",
      "open": "41.75",
      "high": "43.40",
      "low": "41.70",
      "close": "43.40",
      "average": "42.8704",
      "volume": "154958",
      "turnover": "6643115.8",
      "trades": "488"
    },
    {
      "date": "2023-12-15",
      "bid": "42.95",
      "ask": "43.10",
      "open": "43.90",
      "high": "44.20",
      "low": "42.70",
      "close": "42.70",
      "average": "43.2864",
      "volume": "114603",
      "turnover": "4960751.8",
      "trades": "421"
    },
    {
      "date": "2023-12-18",
      "bid": "43.30",
      "ask": "43.40",
      "open": "42.75",
      "high": "43.45",
      "low": "42.40",
      "close": "43.45",
      "average": "42.8086",
      "volume": "77490",
      "turnover": "3317241.7",
      "trades": "234"
    },
    {
      "date": "2023-12-19",
      "bid": "43.35",
      "ask": "43.65",
      "open": "43.50",
      "high": "44.15",
      "low": "43.20",
      "close": "43.60",
      "average": "43.773",
      "volume": "143390",
      "turnover": "6287960.55",
      "trades": "321"
    },
    {
      "date": "2023-12-20",
      "bid": "43.45",
      "ask": "43.75",
      "open": "43.65",
      "high": "43.90",
      "low": "43.30",
      "close": "43.40",
      "average": "43.6012",
      "volume": "87558",
      "turnover": "3817633.8",
      "trades": "339"
    },
    {
      "date": "2023-12-21",
      "bid": "42.95",
      "ask": "43.25",
      "open": "43.30",
      "high": "43.30",
      "low": "42.60",
      "close": "43.20",
      "average": "43.0234",
      "volume": "29757",
      "turnover": "1280247.35",
      "trades": "191"
    },
    {
      "date": "2023-12-22",
      "bid": "43.65",
      "ask": "43.90",
      "open": "43.20",
      "high": "43.85",
      "low": "42.55",
      "close": "43.85",
      "average": "43.246",
      "volume": "56784",
      "turnover": "2455538.13",
      "trades": "265"
    },
    {
      "date": "2023-12-27",
      "bid": "42.95",
      "ask": "43.05",
      "open": "43.85",
      "high": "44.00",
      "low": "42.85",
      "close": "42.90",
      "average": "43.209",
      "volume": "41840",
      "turnover": "1807891.05",
      "trades": "270"
    },
    {
      "date": "2023-12-28",
      "bid": "43.45",
      "ask": "43.55",
      "open": "42.90",
      "high": "43.55",
      "low": "42.40",
      "close": "43.55",
      "average": "43.1159",
      "volume": "51114",
      "turnover": "2203826.15",
      "trades": "264"
    },
    {
      "date": "2023-12-29",
      "bid": "43.05",
      "ask": "43.30",
      "open": "43.50",
      "high": "43.95",
      "low": "42.85",
      "close": "43.35",
      "average": "43.4962",
      "volume": "113426",
      "turnover": "4933884",
      "trades": "344"
    },
    {
      "date": "2024-01-02",
      "bid": "44.90",
      "ask": "45.10",
      "open": "43.35",
      "high": "45.15",
      "low": "43.30",
      "close": "45.15",
      "average": "44.4033",
      "volume": "174245",
      "turnover": "7738051.98",
      "trades": "596"
    },
    {
      "date": "2024-01-03",
      "bid": "44.05",
      "ask": "44.30",
      "open": "45.15",
      "high": "45.15",
      "low": "44.00",
      "close": "44.20",
      "average": "44.3232",
      "volume": "79153",
      "turnover": "3508189.8",
      "trades": "359"
    },
    {
      "date": "2024-01-04",
      "bid": "44.75",
      "ask": "44.90",
      "open": "44.20",
      "high": "44.95",
      "low": "44.00",
      "close": "44.80",
      "average": "44.549",
      "volume": "111514",
      "turnover": "4967837.65",
      "trades": "302"
    },
    {
      "date": "2024-01-05",
      "bid": "44.30",
      "ask": "44.55",
      "open": "44.70",
      "high": "44.70",
      "low": "44.15",
      "close": "44.45",
      "average": "44.4627",
      "volume": "13051",
      "turnover": "580282.55",
      "trades": "112"
    },
    {
      "date": "2024-01-08",
      "bid": "44.10",
      "ask": "44.40",
      "open": "44.40",
      "high": "44.40",
      "low": "43.65",
      "close": "44.05",
      "average": "44.1716",
      "volume": "58807",
      "turnover": "2595712.86",
      "trades": "332"
    },
    {
      "date": "2024-01-09",
      "bid": "44.75",
      "ask": "44.80",
      "open": "44.05",
      "high": "44.90",
      "low": "43.95",
      "close": "44.90",
      "average": "44.1895",
      "volume": "236648",
      "turnover": "10457367.93",
      "trades": "342"
    },
    {
      "date": "2024-01-10",
      "bid": "44.90",
      "ask": "45.00",
      "open": "44.50",
      "high": "45.60",
      "low": "44.00",
      "close": "44.95",
      "average": "44.9229",
      "volume": "115468",
      "turnover": "5187193.05",
      "trades": "470"
    },
    {
      "date": "2024-01-11",
      "bid": "44.55",
      "ask": "44.70",
      "open": "44.90",
      "high": "44.90",
      "low": "44.20",
      "close": "44.50",
      "average": "44.5501",
      "volume": "99649",
      "turnover": "4439367.95",
      "trades": "371"
    },
    {
      "date": "2024-01-12",
      "bid": "44.70",
      "ask": "44.80",
      "open": "44.50",
      "high": "45.05",
      "low": "44.50",
      "close": "44.95",
      "average": "44.9206",
      "volume": "184679",
      "turnover": "8295887.15",
      "trades": "496"
    },
    {
      "date": "2024-01-15",
      "bid": "44.35",
      "ask": "44.40",
      "open": "44.95",
      "high": "45.00",
      "low": "44.35",
      "close": "44.35",
      "average": "44.5758",
      "volume": "126449",
      "turnover": "5636568.25",
      "trades": "311"
    },
    {
      "date": "2024-01-16",
      "bid": "40.35",
      "ask": "40.55",
      "open": "44.65",
      "high": "44.65",
      "low": "40.15",
      "close": "40.15",
      "average": "42.0004",
      "volume": "302035",
      "turnover": "12673099.01",
      "trades": "938"
    },
    {
      "date": "2024-01-17",
      "bid": "39.65",
      "ask": "39.80",
      "open": "40.00",
      "high": "40.20",
      "low": "38.85",
      "close": "39.70",
      "average": "39.662",
      "volume": "211013",
      "turnover": "8369156.15",
      "trades": "647"
    },
    {
      "date": "2024-01-18",
      "bid": "39.60",
      "ask": "39.70",
      "open": "39.75",
      "high": "40.60",
      "low": "39.45",
      "close": "39.60",
      "average": "39.8121",
      "volume": "101830",
      "turnover": "4054069.35",
      "trades": "461"
    },
    {
      "date": "2024-01-19",
      "bid": "38.50",
      "ask": "38.65",
      "open": "39.60",
      "high": "40.35",
      "low": "38.45",
      "close": "38.45",
      "average": "39.2823",
      "volume": "71041",
      "turnover": "2790652.55",
      "trades": "308"
    },
    {
      "date": "2024-01-22",
      "bid": "39.35",
      "ask": "39.55",
      "open": "38.90",
      "high": "39.65",
      "low": "38.50",
      "close": "39.65",
      "average": "39.1455",
      "volume": "79278",
      "turnover": "3103272.55",
      "trades": "283"
    },
    {
      "date": "2024-01-23",
      "bid": "39.25",
      "ask": "39.35",
      "open": "39.00",
      "high": "39.85",
      "low": "38.85",
      "close": "39.15",
      "average": "39.4683",
      "volume": "166503",
      "turnover": "6569974.33",
      "trades": "308"
    },
    {
      "date": "2024-01-24",
      "bid": "39.25",
      "ask": "39.50",
      "open": "39.15",
      "high": "39.75",
      "low": "39.15",
      "close": "39.40",
      "average": "39.4215",
      "volume": "75318",
      "turnover": "2969148.25",
      "trades": "279"
    },
    {
      "date": "2024-01-25",
      "bid": "40.30",
      "ask": "40.50",
      "open": "39.35",
      "high": "40.50",
      "low": "38.80",
      "close": "40.50",
      "average": "39.7562",
      "volume": "75246",
      "turnover": "2991728.7",
      "trades": "293"
    },
    {
      "date": "2024-01-26",
      "bid": "39.80",
      "ask": "40.00",
      "open": "40.50",
      "high": "40.50",
      "low": "39.70",
      "close": "39.80",
      "average": "39.9763",
      "volume": "61375",
      "turnover": "2453548",
      "trades": "286"
    },
    {
      "date": "2024-01-29",
      "bid": "40.50",
      "ask": "40.60",
      "open": "39.80",
      "high": "40.90",
      "low": "38.90",
      "close": "40.50",
      "average": "39.9846",
      "volume": "82256",
      "turnover": "3287560.1",
      "trades": "331"
    },
    {
      "date": "2024-01-30",
      "bid": "40.80",
      "ask": "40.95",
      "open": "40.55",
      "high": "41.00",
      "low": "40.55",
      "close": "40.75",
      "average": "40.8581",
      "volume": "22456",
      "turnover": "917509.8",
      "trades": "151"
    },
    {
      "date": "2024-01-31",
      "bid": "41.35",
      "ask": "41.70",
      "open": "40.50",
      "high": "41.60",
      "low": "40.30",
      "close": "41.15",
      "average": "40.9673",
      "volume": "49657",
      "turnover": "2034944.89",
      "trades": "193"
    },
    {
      "date": "2024-02-01",
      "bid": "41.35",
      "ask": "41.70",
      "open": "41.10",
      "high": "42.50",
      "low": "40.75",
      "close": "41.50",
      "average": "41.9339",
      "volume": "82216",
      "turnover": "3447633.45",
      "trades": "308"
    },
    {
      "date": "2024-02-02",
      "bid": "41.10",
      "ask": "41.35",
      "open": "41.55",
      "high": "42.15",
      "low": "40.85",
      "close": "41.10",
      "average": "41.4739",
      "volume": "57615",
      "turnover": "2389516.35",
      "trades": "226"
    },
    {
      "date": "2024-02-05",
      "bid": "40.25",
      "ask": "40.50",
      "open": "41.60",
      "high": "41.90",
      "low": "40.25",
      "close": "40.25",
      "average": "40.8524",
      "volume": "50821",
      "turnover": "2076161.65",
      "trades": "249"
    },
    {
      "date": "2024-02-06",
      "bid": "42.00",
      "ask": "42.20",
      "open": "40.25",
      "high": "42.20",
      "low": "39.80",
      "close": "42.15",
      "average": "40.7943",
      "volume": "216429",
      "turnover": "8828825.8",
      "trades": "593"
    },
    {
      "date": "2024-02-07",
      "bid": "42.40",
      "ask": "42.55",
      "open": "42.15",
      "high": "43.30",
      "low": "39.10",
      "close": "42.50",
      "average": "41.6896",
      "volume": "315056",
      "turnover": "13174062.04",
      "trades": "754"
    },
    {
      "date": "2024-02-08",
      "bid": "42.95",
      "ask": "43.25",
      "open": "43.05",
      "high": "43.70",
      "low": "42.50",
      "close": "42.95",
      "average": "43.1087",
      "volume": "179410",
      "turnover": "7733692.3",
      "trades": "535"
    },
    {
      "date": "2024-02-09",
      "bid": "44.20",
      "ask": "44.45",
      "open": "42.95",
      "high": "44.50",
      "low": "42.25",
      "close": "44.50",
      "average": "43.4944",
      "volume": "294059",
      "turnover": "12767340.5",
      "trades": "509"
    },
    {
      "date": "2024-02-12",
      "bid": "44.90",
      "ask": "44.95",
      "open": "44.50",
      "high": "45.00",
      "low": "44.10",
      "close": "45.00",
      "average": "44.6826",
      "volume": "142884",
      "turnover": "6383071.39",
      "trades": "497"
    },
    {
      "date": "2024-02-13",
      "bid": "45.05",
      "ask": "45.15",
      "open": "45.00",
      "high": "45.50",
      "low": "44.65",
      "close": "45.25",
      "average": "45.2298",
      "volume": "217526",
      "turnover": "9832850.52",
      "trades": "525"
    },
    {
      "date": "2024-02-14",
      "bid": "45.10",
      "ask": "45.25",
      "open": "45.25",
      "high": "45.60",
      "low": "43.45",
      "close": "45.20",
      "average": "45.0716",
      "volume": "119132",
      "turnover": "5368642.05",
      "trades": "509"
    },
    {
      "date": "2024-02-15",
      "bid": "45.60",
      "ask": "45.85",
      "open": "45.20",
      "high": "46.00",
      "low": "44.85",
      "close": "45.95",
      "average": "45.4558",
      "volume": "139336",
      "turnover": "6319684.97",
      "trades": "435"
    },
    {
      "date": "2024-02-16",
      "bid": "47.75",
      "ask": "47.90",
      "open": "45.95",
      "high": "48.05",
      "low": "45.90",
      "close": "48.05",
      "average": "47.0647",
      "volume": "278185",
      "turnover": "13092600.97",
      "trades": "843"
    },
    {
      "date": "2024-02-19",
      "bid": "46.25",
      "ask": "46.60",
      "open": "47.75",
      "high": "47.75",
      "low": "45.70",
      "close": "45.70",
      "average": "46.4662",
      "volume": "79804",
      "turnover": "3708132.55",
      "trades": "480"
    },
    {
      "date": "2024-02-20",
      "bid": "45.55",
      "ask": "45.80",
      "open": "45.70",
      "high": "46.10",
      "low": "45.00",
      "close": "45.80",
      "average": "45.6272",
      "volume": "48578",
      "turnover": "2216475.16",
      "trades": "250"
    },
    {
      "date": "2024-02-21",
      "bid": "45.70",
      "ask": "45.85",
      "open": "45.80",
      "high": "46.05",
      "low": "45.10",
      "close": "46.05",
      "average": "45.738",
      "volume": "48935",
      "turnover": "2238187.08",
      "trades": "228"
    },
    {
      "date": "2024-02-22",
      "bid": "45.20",
      "ask": "45.55",
      "open": "46.05",
      "high": "46.50",
      "low": "44.80",
      "close": "45.20",
      "average": "45.3795",
      "volume": "30522",
      "turnover": "1385071.9",
      "trades": "201"
    },
    {
      "date": "2024-02-23",
      "bid": "45.55",
      "ask": "45.90",
      "open": "45.25",
      "high": "45.85",
      "low": "44.40",
      "close": "45.70",
      "average": "45.1236",
      "volume": "51689",
      "turnover": "2332394.7",
      "trades": "291"
    },
    {
      "date": "2024-02-26",
      "bid": "44.50",
      "ask": "44.75",
      "open": "44.70",
      "high": "45.60",
      "low": "44.35",
      "close": "44.50",
      "average": "44.725",
      "volume": "39594",
      "turnover": "1770843.15",
      "trades": "226"
    },
    {
      "date": "2024-02-27",
      "bid": "44.55",
      "ask": "44.75",
      "open": "44.55",
      "high": "44.90",
      "low": "43.90",
      "close": "44.65",
      "average": "44.4606",
      "volume": "38154",
      "turnover": "1696270",
      "trades": "189"
    },
    {
      "date": "2024-02-28",
      "bid": "43.85",
      "ask": "44.10",
      "open": "44.65",
      "high": "44.90",
      "low": "43.70",
      "close": "43.80",
      "average": "44.0697",
      "volume": "42824",
      "turnover": "1887235.15",
      "trades": "244"
    },
    {
      "date": "2024-02-29",
      "bid": "44.05",
      "ask": "44.10",
      "open": "43.80",
      "high": "44.50",
      "low": "43.60",
      "close": "43.80",
      "average": "43.95",
      "volume": "104922",
      "turnover": "4611312.4",
      "trades": "282"
    },
    {
      "date": "2024-03-01",
      "bid": "45.20",
      "ask": "45.40",
      "open": "43.60",
      "high": "45.40",
      "low": "43.60",
      "close": "45.25",
      "average": "44.8612",
      "volume": "54272",
      "turnover": "2434706.85",
      "trades": "342"
    },
    {
      "date": "2024-03-04",
      "bid": "41.90",
      "ask": "42.35",
      "open": "45.50",
      "high": "45.50",
      "low": "41.95",
      "close": "41.95",
      "average": "43.3515",
      "volume": "74010",
      "turnover": "3208854.33",
      "trades": "375"
    },
    {
      "date": "2024-03-05",
      "bid": "43.85",
      "ask": "44.25",
      "open": "41.95",
      "high": "44.20",
      "low": "41.95",
      "close": "43.80",
      "average": "43.4779",
      "volume": "93394",
      "turnover": "4060621.9",
      "trades": "493"
    },
    {
      "date": "2024-03-06",
      "bid": "43.60",
      "ask": "43.80",
      "open": "43.80",
      "high": "44.05",
      "low": "43.30",
      "close": "43.35",
      "average": "43.573",
      "volume": "31083",
      "turnover": "1354355.85",
      "trades": "201"
    },
    {
      "date": "2024-03-07",
      "bid": "43.75",
      "ask": "44.00",
      "open": "43.35",
      "high": "44.55",
      "low": "42.80",
      "close": "43.70",
      "average": "43.9561",
      "volume": "62421",
      "turnover": "2746420.65",
      "trades": "313"
    },
    {
      "date": "2024-03-08",
      "bid": "43.65",
      "ask": "43.80",
      "open": "43.70",
      "high": "43.90",
      "low": "43.10",
      "close": "43.75",
      "average": "43.5458",
      "volume": "92768",
      "turnover": "4041344.27",
      "trades": "284"
    },
    {
      "date": "2024-03-11",
      "bid": "43.50",
      "ask": "43.65",
      "open": "43.80",
      "high": "43.85",
      "low": "42.75",
      "close": "43.50",
      "average": "43.1666",
      "volume": "81935",
      "turnover": "3537615.48",
      "trades": "298"
    },
    {
      "date": "2024-03-12",
      "bid": "43.15",
      "ask": "43.55",
      "open": "43.20",
      "high": "43.55",
      "low": "42.70",
      "close": "43.05",
      "average": "43.0462",
      "volume": "128073",
      "turnover": "5510863.03",
      "trades": "351"
    },
    {
      "date": "2024-03-13",
      "bid": "43.65",
      "ask": "43.75",
      "open": "43.05",
      "high": "44.40",
      "low": "42.70",
      "close": "43.75",
      "average": "43.8733",
      "volume": "47179",
      "turnover": "2072130.93",
      "trades": "236"
    },
    {
      "date": "2024-03-14",
      "bid": "44.45",
      "ask": "44.60",
      "open": "43.75",
      "high": "44.65",
      "low": "43.45",
      "close": "44.65",
      "average": "43.9889",
      "volume": "98611",
      "turnover": "4337927.34",
      "trades": "306"
    },
    {
      "date": "2024-03-15",
      "bid": "44.85",
      "ask": "44.95",
      "open": "44.65",
      "high": "45.25",
      "low": "44.65",
      "close": "45.00",
      "average": "45.012",
      "volume": "108866",
      "turnover": "4897974.97",
      "trades": "305"
    },
    {
      "date": "2024-03-18",
      "bid": "45.75",
      "ask": "45.95",
      "open": "45.05",
      "high": "46.10",
      "low": "45.00",
      "close": "45.85",
      "average": "45.4239",
      "volume": "86794",
      "turnover": "3942524.65",
      "trades": "264"
    },
    {
      "date": "2024-03-19",
      "bid": "45.45",
      "ask": "45.55",
      "open": "45.80",
      "high": "45.85",
      "low": "44.95",
      "close": "45.50",
      "average": "45.49",
      "volume": "75024",
      "turnover": "3412836.5",
      "trades": "204"
    },
    {
      "date": "2024-03-20",
      "bid": "46.15",
      "ask": "46.35",
      "open": "45.50",
      "high": "46.45",
      "low": "45.45",
      "close": "46.20",
      "average": "46.084",
      "volume": "77409",
      "turnover": "3567311.45",
      "trades": "292"
    },
    {
      "date": "2024-03-21",
      "bid": "46.80",
      "ask": "46.95",
      "open": "46.20",
      "high": "47.20",
      "low": "45.45",
      "close": "46.55",
      "average": "46.5164",
      "volume": "70120",
      "turnover": "3261730.95",
      "trades": "374"
    },
    {
      "date": "2024-03-22",
      "bid": "46.55",
      "ask": "46.70",
      "open": "46.55",
      "high": "46.95",
      "low": "46.15",
      "close": "46.70",
      "average": "46.6845",
      "volume": "77115",
      "turnover": "3599897.91",
      "trades": "301"
    },
    {
      "date": "2024-03-25",
      "bid": "46.00",
      "ask": "46.10",
      "open": "46.70",
      "high": "46.70",
      "low": "45.65",
      "close": "45.85",
      "average": "45.9925",
      "volume": "50972",
      "turnover": "2344443.9",
      "trades": "282"
    },
    {
      "date": "2024-03-26",
      "bid": "46.75",
      "ask": "46.85",
      "open": "45.85",
      "high": "47.05",
      "low": "45.55",
      "close": "46.85",
      "average": "46.5164",
      "volume": "67039",
      "turnover": "3118357.05",
      "trades": "359"
    },
    {
      "date": "2024-03-27",
      "bid": "47.20",
      "ask": "47.65",
      "open": "46.85",
      "high": "48.00",
      "low": "46.55",
      "close": "47.25",
      "average": "47.1457",
      "volume": "185668",
      "turnover": "8753366.48",
      "trades": "483"
    },
    {
      "date": "2024-03-28",
      "bid": "46.55",
      "ask": "46.80",
      "open": "47.45",
      "high": "47.70",
      "low": "46.50",
      "close": "46.70",
      "average": "46.9083",
      "volume": "32375",
      "turnover": "1518658.1",
      "trades": "219"
    },
    {
      "date": "2024-04-02",
      "bid": "45.15",
      "ask": "45.30",
      "open": "46.70",
      "high": "46.70",
      "low": "44.95",
      "close": "45.15",
      "average": "45.5667",
      "volume": "56747",
      "turnover": "2585866.93",
      "trades": "444"
    },
    {
      "date": "2024-04-03",
      "bid": "45.45",
      "ask": "45.65",
      "open": "45.15",
      "high": "45.55",
      "low": "44.70",
      "close": "45.40",
      "average": "45.149",
      "volume": "54687",
      "turnover": "2469066",
      "trades": "254"
    },
    {
      "date": "2024-04-04",
      "bid": "45.20",
      "ask": "45.40",
      "open": "45.40",
      "high": "45.90",
      "low": "45.00",
      "close": "45.35",
      "average": "45.4409",
      "volume": "45873",
      "turnover": "2084509.35",
      "trades": "206"
    },
    {
      "date": "2024-04-05",
      "bid": "46.25",
      "ask": "46.45",
      "open": "45.35",
      "high": "46.55",
      "low": "45.15",
      "close": "46.40",
      "average": "46.0512",
      "volume": "50190",
      "turnover": "2311309.35",
      "trades": "269"
    },
    {
      "date": "2024-04-08",
      "bid": "46.60",
      "ask": "46.65",
      "open": "46.10",
      "high": "47.00",
      "low": "46.10",
      "close": "46.65",
      "average": "46.8083",
      "volume": "93120",
      "turnover": "4358945.4",
      "trades": "448"
    },
    {
      "date": "2024-04-09",
      "bid": "45.15",
      "ask": "45.30",
      "open": "46.70",
      "high": "47.05",
      "low": "45.00",
      "close": "45.00",
      "average": "45.636",
      "volume": "51709",
      "turnover": "2359813.75",
      "trades": "338"
    },
    {
      "date": "2024-04-10",
      "bid": "43.80",
      "ask": "44.10",
      "open": "44.95",
      "high": "44.95",
      "low": "43.50",
      "close": "44.00",
      "average": "44.2808",
      "volume": "87582",
      "turnover": "3878587.75",
      "trades": "389"
    },
    {
      "date": "2024-04-11",
      "bid": "42.20",
      "ask": "42.30",
      "open": "43.65",
      "high": "43.95",
      "low": "42.25",
      "close": "42.30",
      "average": "42.7461",
      "volume": "144983",
      "turnover": "6196548.28",
      "trades": "340"
    },
    {
      "date": "2024-04-12",
      "bid": "39.95",
      "ask": "40.00",
      "open": "42.55",
      "high": "44.70",
      "low": "39.75",
      "close": "39.90",
      "average": "41.8449",
      "volume": "270925",
      "turnover": "11334747.12",
      "trades": "802"
    },
    {
      "date": "2024-04-15",
      "bid": "40.55",
      "ask": "40.70",
      "open": "40.15",
      "high": "41.25",
      "low": "39.60",
      "close": "40.55",
      "average": "40.5946",
      "volume": "174914",
      "turnover": "7100503.45",
      "trades": "546"
    },
    {
      "date": "2024-04-16",
      "bid": "40.50",
      "ask": "40.70",
      "open": "40.30",
      "high": "40.75",
      "low": "39.60",
      "close": "40.20",
      "average": "40.14",
      "volume": "194199",
      "turnover": "7794738.01",
      "trades": "491"
    },
    {
      "date": "2024-04-17",
      "bid": "41.00",
      "ask": "41.10",
      "open": "40.25",
      "high": "41.30",
      "low": "40.20",
      "close": "41.00",
      "average": "40.9568",
      "volume": "43753",
      "turnover": "1792035.85",
      "trades": "233"
    },
    {
      "date": "2024-04-18",
      "bid": "40.90",
      "ask": "40.95",
      "open": "41.00",
      "high": "41.25",
      "low": "40.25",
      "close": "40.85",
      "average": "40.7761",
      "volume": "75552",
      "turnover": "3080527.78",
      "trades": "350"
    },
    {
      "date": "2024-04-19",
      "bid": "41.05",
      "ask": "41.25",
      "open": "40.85",
      "high": "41.25",
      "low": "39.90",
      "close": "41.00",
      "average": "40.6151",
      "volume": "102969",
      "turnover": "4182250.3",
      "trades": "371"
    },
    {
      "date": "2024-04-22",
      "bid": "41.10",
      "ask": "41.30",
      "open": "40.75",
      "high": "41.40",
      "low": "40.50",
      "close": "41.30",
      "average": "41.0697",
      "volume": "35012",
      "turnover": "1437937.75",
      "trades": "249"
    },
    {
      "date": "2024-04-23",
      "bid": "42.80",
      "ask": "43.00",
      "open": "43.05",
      "high": "43.70",
      "low": "42.15",
      "close": "42.95",
      "average": "42.8302",
      "volume": "179272",
      "turnover": "7678254.75",
      "trades": "580"
    },
    {
      "date": "2024-04-24",
      "bid": "40.20",
      "ask": "40.30",
      "open": "42.95",
      "high": "42.95",
      "low": "39.90",
      "close": "40.15",
      "average": "40.7654",
      "volume": "120299",
      "turnover": "4904515.2",
      "trades": "466"
    },
    {
      "date": "2024-04-25",
      "bid": "38.40",
      "ask": "38.55",
      "open": "40.10",
      "high": "40.25",
      "low": "38.10",
      "close": "38.55",
      "average": "38.9527",
      "volume": "178068",
      "turnover": "6935871.78",
      "trades": "476"
    },
    {
      "date": "2024-04-26",
      "bid": "40.10",
      "ask": "40.30",
      "open": "38.50",
      "high": "40.40",
      "low": "38.20",
      "close": "40.40",
      "average": "39.2678",
      "volume": "124210",
      "turnover": "4876802.88",
      "trades": "392"
    },
    {
      "date": "2024-04-29",
      "bid": "40.60",
      "ask": "40.70",
      "open": "40.35",
      "high": "40.70",
      "low": "39.75",
      "close": "40.70",
      "average": "40.2567",
      "volume": "37705",
      "turnover": "1517880.45",
      "trades": "158"
    },
    {
      "date": "2024-04-30",
      "bid": "40.90",
      "ask": "41.15",
      "open": "40.70",
      "high": "41.25",
      "low": "40.55",
      "close": "41.00",
      "average": "40.8827",
      "volume": "35528",
      "turnover": "1452271.1",
      "trades": "134"
    },
    {
      "date": "2024-05-02",
      "bid": "40.80",
      "ask": "40.95",
      "open": "41.00",
      "high": "41.00",
      "low": "40.05",
      "close": "40.95",
      "average": "40.391",
      "volume": "96346",
      "turnover": "3891445.3",
      "trades": "326"
    },
    {
      "date": "2024-05-03",
      "bid": "41.15",
      "ask": "41.30",
      "open": "40.95",
      "high": "41.40",
      "low": "40.10",
      "close": "41.15",
      "average": "40.9216",
      "volume": "63956",
      "turnover": "2617183.45",
      "trades": "435"
    },
    {
      "date": "2024-05-06",
      "bid": "42.15",
      "ask": "42.25",
      "open": "41.15",
      "high": "42.45",
      "low": "41.00",
      "close": "42.15",
      "average": "42.0903",
      "volume": "55645",
      "turnover": "2342117.35",
      "trades": "278"
    },
    {
      "date": "2024-05-07",
      "bid": "42.20",
      "ask": "42.35",
      "open": "42.20",
      "high": "42.60",
      "low": "42.10",
      "close": "42.20",
      "average": "42.2886",
      "volume": "53233",
      "turnover": "2251177.25",
      "trades": "250"
    },
    {
      "date": "2024-05-08",
      "bid": "41.55",
      "ask": "41.65",
      "open": "41.85",
      "high": "42.45",
      "low": "41.40",
      "close": "41.40",
      "average": "41.951",
      "volume": "61010",
      "turnover": "2559432.45",
      "trades": "262"
    },
    {
      "date": "2024-05-10",
      "bid": "42.55",
      "ask": "42.70",
      "open": "41.45",
      "high": "43.40",
      "low": "41.45",
      "close": "42.55",
      "average": "42.6671",
      "volume": "149856",
      "turnover": "6393924.8",
      "trades": "612"
    },
    {
      "date": "2024-05-13",
      "bid": "41.85",
      "ask": "42.10",
      "open": "43.40",
      "high": "43.40",
      "low": "41.85",
      "close": "41.90",
      "average": "42.5534",
      "volume": "79282",
      "turnover": "3373716.25",
      "trades": "393"
    },
    {
      "date": "2024-05-14",
      "bid": "42.90",
      "ask": "42.95",
      "open": "41.90",
      "high": "43.35",
      "low": "41.90",
      "close": "42.95",
      "average": "42.8688",
      "volume": "179618",
      "turnover": "7698417.72",
      "trades": "799"
    },
    {
      "date": "2024-05-15",
      "bid": "42.95",
      "ask": "43.00",
      "open": "43.00",
      "high": "43.00",
      "low": "42.60",
      "close": "43.00",
      "average": "42.935",
      "volume": "124396",
      "turnover": "5340952.38",
      "trades": "456"
    },
    {
      "date": "2024-05-16",
      "bid": "41.35",
      "ask": "41.55",
      "open": "43.00",
      "high": "43.00",
      "low": "41.15",
      "close": "41.30",
      "average": "41.6208",
      "volume": "52007",
      "turnover": "2164405.4",
      "trades": "277"
    },
    {
      "date": "2024-05-17",
      "bid": "42.05",
      "ask": "42.15",
      "open": "41.30",
      "high": "42.20",
      "low": "41.20",
      "close": "42.20",
      "average": "41.8673",
      "volume": "43080",
      "turnover": "1803644.95",
      "trades": "187"
    },
    {
      "date": "2024-05-20",
      "bid": "40.70",
      "ask": "40.80",
      "open": "42.20",
      "high": "42.25",
      "low": "40.65",
      "close": "40.65",
      "average": "40.9443",
      "volume": "1157872",
      "turnover": "47408258.35",
      "trades": "377"
    },
    {
      "date": "2024-05-21",
      "bid": "41.25",
      "ask": "41.35",
      "open": "40.80",
      "high": "42.70",
      "low": "40.60",
      "close": "41.30",
      "average": "41.9965",
      "volume": "142481",
      "turnover": "5983679.83",
      "trades": "589"
    },
    {
      "date": "2024-05-22",
      "bid": "41.35",
      "ask": "41.65",
      "open": "41.45",
      "high": "41.80",
      "low": "41.00",
      "close": "41.70",
      "average": "41.3122",
      "volume": "39309",
      "turnover": "1623940.05",
      "trades": "208"
    },
    {
      "date": "2024-05-23",
      "bid": "41.70",
      "ask": "41.80",
      "open": "41.70",
      "high": "42.60",
      "low": "41.50",
      "close": "41.75",
      "average": "42.1157",
      "volume": "76693",
      "turnover": "3231991.26",
      "trades": "211"
    },
    {
      "date": "2024-05-24",
      "bid": "41.30",
      "ask": "41.45",
      "open": "41.70",
      "high": "41.90",
      "low": "41.10",
      "close": "41.10",
      "average": "41.3242",
      "volume": "78691",
      "turnover": "3251839.95",
      "trades": "298"
    },
    {
      "date": "2024-05-27",
      "bid": "41.70",
      "ask": "41.75",
      "open": "41.05",
      "high": "42.00",
      "low": "41.05",
      "close": "41.80",
      "average": "41.6984",
      "volume": "42271",
      "turnover": "1762632.4",
      "trades": "193"
    },
    {
      "date": "2024-05-28",
      "bid": "42.15",
      "ask": "42.40",
      "open": "41.80",
      "high": "42.45",
      "low": "41.60",
      "close": "42.15",
      "average": "42.0539",
      "volume": "129000",
      "turnover": "5424956.95",
      "trades": "280"
    },
    {
      "date": "2024-05-29",
      "bid": "41.30",
      "ask": "41.45",
      "open": "42.10",
      "high": "42.30",
      "low": "41.15",
      "close": "41.15",
      "average": "41.8069",
      "volume": "34122",
      "turnover": "1426531.4",
      "trades": "283"
    },
    {
      "date": "2024-05-30",
      "bid": "42.55",
      "ask": "42.60",
      "open": "41.20",
      "high": "42.90",
      "low": "41.00",
      "close": "42.50",
      "average": "42.0034",
      "volume": "135005",
      "turnover": "5670665.5",
      "trades": "410"
    },
    {
      "date": "2024-05-31",
      "bid": "42.00",
      "ask": "42.05",
      "open": "42.45",
      "high": "42.85",
      "low": "41.60",
      "close": "42.20",
      "average": "42.159",
      "volume": "441293",
      "turnover": "18604471.23",
      "trades": "572"
    },
    {
      "date": "2024-06-03",
      "bid": "41.40",
      "ask": "41.50",
      "open": "42.20",
      "high": "42.35",
      "low": "41.25",
      "close": "41.35",
      "average": "41.6772",
      "volume": "68249",
      "turnover": "2844443.45",
      "trades": "215"
    },
    {
      "date": "2024-06-04",
      "bid": "40.25",
      "ask": "40.55",
      "open": "41.35",
      "high": "41.55",
      "low": "40.00",
      "close": "40.25",
      "average": "40.496",
      "volume": "81693",
      "turnover": "3308220.85",
      "trades": "274"
    },
    {
      "date": "2024-06-05",
      "bid": "40.85",
      "ask": "41.20",
      "open": "40.00",
      "high": "41.35",
      "low": "40.00",
      "close": "41.05",
      "average": "40.3623",
      "volume": "1129533",
      "turnover": "45604312.78",
      "trades": "337"
    },
    {
      "date": "2024-06-07",
      "bid": "41.90",
      "ask": "42.10",
      "open": "42.15",
      "high": "42.85",
      "low": "41.90",
      "close": "41.90",
      "average": "42.2425",
      "volume": "178080",
      "turnover": "7522540.35",
      "trades": "389"
    },
    {
      "date": "2024-06-10",
      "bid": "41.35",
      "ask": "41.60",
      "open": "41.70",
      "high": "41.90",
      "low": "41.15",
      "close": "41.50",
      "average": "41.653",
      "volume": "447010",
      "turnover": "18619292.75",
      "trades": "210"
    },
    {
      "date": "2024-06-11",
      "bid": "40.80",
      "ask": "40.90",
      "open": "41.90",
      "high": "41.90",
      "low": "40.85",
      "close": "40.95",
      "average": "41.2456",
      "volume": "86323",
      "turnover": "3560459.21",
      "trades": "318"
    },
    {
      "date": "2024-06-12",
      "bid": "42.05",
      "ask": "42.10",
      "open": "41.05",
      "high": "42.20",
      "low": "41.00",
      "close": "42.20",
      "average": "41.9825",
      "volume": "195470",
      "turnover": "8206288.45",
      "trades": "476"
    },
    {
      "date": "2024-06-13",
      "bid": "42.10",
      "ask": "42.20",
      "open": "42.35",
      "high": "42.55",
      "low": "41.80",
      "close": "42.10",
      "average": "42.2049",
      "volume": "113895",
      "turnover": "4806929.2",
      "trades": "384"
    },
    {
      "date": "2024-06-14",
      "bid": "40.80",
      "ask": "40.90",
      "open": "42.35",
      "high": "42.45",
      "low": "40.65",
      "close": "40.95",
      "average": "41.2618",
      "volume": "99864",
      "turnover": "4120526.8",
      "trades": "330"
    },
    {
      "date": "2024-06-17",
      "bid": "42.10",
      "ask": "42.25",
      "open": "40.80",
      "high": "42.50",
      "low": "40.65",
      "close": "42.50",
      "average": "41.3721",
      "volume": "144671",
      "turnover": "5985326.95",
      "trades": "351"
    },
    {
      "date": "2024-06-18",
      "bid": "43.35",
      "ask": "43.80",
      "open": "43.60",
      "high": "44.30",
      "low": "43.00",
      "close": "43.30",
      "average": "43.5118",
      "volume": "219081",
      "turnover": "9532117.5",
      "trades": "588"
    },
    {
      "date": "2024-06-19",
      "bid": "44.00",
      "ask": "44.10",
      "open": "43.35",
      "high": "44.70",
      "low": "43.35",
      "close": "44.20",
      "average": "43.9813",
      "volume": "209278",
      "turnover": "9204716.86",
      "trades": "529"
    },
    {
      "date": "2024-06-20",
      "bid": "45.05",
      "ask": "45.35",
      "open": "44.40",
      "high": "45.40",
      "low": "44.10",
      "close": "45.25",
      "average": "44.7362",
      "volume": "169962",
      "turnover": "7603368.03",
      "trades": "563"
    },
    {
      "date": "2024-06-24",
      "bid": "44.85",
      "ask": "45.10",
      "open": "45.50",
      "high": "45.50",
      "low": "44.80",
      "close": "44.90",
      "average": "45.1293",
      "volume": "74538",
      "turnover": "3363845",
      "trades": "315"
    },
    {
      "date": "2024-06-25",
      "bid": "44.95",
      "ask": "45.15",
      "open": "45.15",
      "high": "45.70",
      "low": "44.90",
      "close": "45.20",
      "average": "45.2433",
      "volume": "54375",
      "turnover": "2460103.65",
      "trades": "320"
    },
    {
      "date": "2024-06-26",
      "bid": "44.20",
      "ask": "44.40",
      "open": "45.40",
      "high": "45.40",
      "low": "44.15",
      "close": "44.30",
      "average": "44.5255",
      "volume": "32315",
      "turnover": "1438848.7",
      "trades": "203"
    },
    {
      "date": "2024-06-27",
      "bid": "43.90",
      "ask": "44.00",
      "open": "44.30",
      "high": "44.60",
      "low": "43.90",
      "close": "43.95",
      "average": "44.1952",
      "volume": "37110",
      "turnover": "1640123.78",
      "trades": "218"
    },
    {
      "date": "2024-06-28",
      "bid": "43.55",
      "ask": "43.60",
      "open": "43.95",
      "high": "44.20",
      "low": "43.10",
      "close": "43.65",
      "average": "43.6029",
      "volume": "39649",
      "turnover": "1728811.95",
      "trades": "217"
    },
    {
      "date": "2024-07-01",
      "bid": "43.90",
      "ask": "44.00",
      "open": "43.70",
      "high": "44.10",
      "low": "43.50",
      "close": "43.95",
      "average": "43.856",
      "volume": "54730",
      "turnover": "2400274.42",
      "trades": "214"
    },
    {
      "date": "2024-07-02",
      "bid": "43.60",
      "ask": "43.75",
      "open": "43.95",
      "high": "44.00",
      "low": "43.50",
      "close": "43.80",
      "average": "43.7788",
      "volume": "61210",
      "turnover": "2679697.79",
      "trades": "202"
    },
    {
      "date": "2024-07-03",
      "bid": "44.20",
      "ask": "44.30",
      "open": "43.50",
      "high": "44.40",
      "low": "43.50",
      "close": "44.30",
      "average": "44.1078",
      "volume": "52363",
      "turnover": "2309615.9",
      "trades": "242"
    },
    {
      "date": "2024-07-04",
      "bid": "44.50",
      "ask": "44.55",
      "open": "44.30",
      "high": "44.70",
      "low": "44.20",
      "close": "44.55",
      "average": "44.4024",
      "volume": "47231",
      "turnover": "2097347.85",
      "trades": "170"
    },
    {
      "date": "2024-07-05",
      "bid": "44.55",
      "ask": "44.65",
      "open": "44.55",
      "high": "44.95",
      "low": "44.35",
      "close": "44.60",
      "average": "44.6597",
      "volume": "34314",
      "turnover": "1532452.4",
      "trades": "180"
    },
    {
      "date": "2024-07-08",
      "bid": "44.15",
      "ask": "44.25",
      "open": "44.60",
      "high": "44.75",
      "low": "44.10",
      "close": "44.25",
      "average": "44.3698",
      "volume": "46663",
      "turnover": "2071056.98",
      "trades": "226"
    },
    {
      "date": "2024-07-09",
      "bid": "43.15",
      "ask": "43.35",
      "open": "44.35",
      "high": "44.35",
      "low": "43.35",
      "close": "43.40",
      "average": "43.7814",
      "volume": "57572",
      "turnover": "2520583.29",
      "trades": "221"
    },
    {
      "date": "2024-07-10",
      "bid": "43.00",
      "ask": "43.25",
      "open": "43.40",
      "high": "43.60",
      "low": "42.85",
      "close": "43.25",
      "average": "43.2457",
      "volume": "78746",
      "turnover": "3405427.55",
      "trades": "331"
    },
    {
      "date": "2024-07-11",
      "bid": "44.05",
      "ask": "44.30",
      "open": "43.25",
      "high": "44.45",
      "low": "42.70",
      "close": "44.30",
      "average": "43.7493",
      "volume": "70968",
      "turnover": "3104129.37",
      "trades": "362"
    },
    {
      "date": "2024-07-12",
      "bid": "44.05",
      "ask": "44.20",
      "open": "44.30",
      "high": "44.90",
      "low": "42.20",
      "close": "44.20",
      "average": "43.8102",
      "volume": "181287",
      "turnover": "7942590.43",
      "trades": "469"
    },
    {
      "date": "2024-07-15",
      "bid": "41.55",
      "ask": "41.80",
      "open": "44.50",
      "high": "44.50",
      "low": "41.00",
      "close": "41.45",
      "average": "42.2114",
      "volume": "230309",
      "turnover": "9721798.03",
      "trades": "735"
    },
    {
      "date": "2024-07-16",
      "bid": "40.65",
      "ask": "40.90",
      "open": "41.30",
      "high": "41.65",
      "low": "40.50",
      "close": "40.55",
      "average": "40.9947",
      "volume": "163932",
      "turnover": "6720350",
      "trades": "550"
    },
    {
      "date": "2024-07-17",
      "bid": "41.25",
      "ask": "41.40",
      "open": "40.55",
      "high": "41.45",
      "low": "40.15",
      "close": "41.15",
      "average": "40.8305",
      "volume": "102204",
      "turnover": "4173043.85",
      "trades": "382"
    },
    {
      "date": "2024-07-18",
      "bid": "41.15",
      "ask": "41.35",
      "open": "41.50",
      "high": "42.05",
      "low": "40.95",
      "close": "41.40",
      "average": "41.5681",
      "volume": "125554",
      "turnover": "5219253.95",
      "trades": "652"
    },
    {
      "date": "2024-07-19",
      "bid": "41.00",
      "ask": "41.10",
      "open": "41.35",
      "high": "42.15",
      "low": "40.95",
      "close": "40.95",
      "average": "41.6012",
      "volume": "119954",
      "turnover": "5004798.62",
      "trades": "436"
    },
    {
      "date": "2024-07-22",
      "bid": "41.15",
      "ask": "41.25",
      "open": "40.90",
      "high": "41.10",
      "low": "40.35",
      "close": "41.05",
      "average": "40.8781",
      "volume": "115135",
      "turnover": "4706474.8",
      "trades": "377"
    },
    {
      "date": "2024-07-23",
      "bid": "41.00",
      "ask": "41.20",
      "open": "41.60",
      "high": "41.65",
      "low": "41.05",
      "close": "41.10",
      "average": "41.3431",
      "volume": "73633",
      "turnover": "3044219.14",
      "trades": "299"
    },
    {
      "date": "2024-07-24",
      "bid": "40.80",
      "ask": "41.10",
      "open": "41.00",
      "high": "41.70",
      "low": "40.90",
      "close": "40.90",
      "average": "41.2067",
      "volume": "76346",
      "turnover": "3145996.69",
      "trades": "501"
    },
    {
      "date": "2024-07-25",
      "bid": "40.70",
      "ask": "40.85",
      "open": "40.85",
      "high": "41.05",
      "low": "40.20",
      "close": "40.60",
      "average": "40.5447",
      "volume": "190569",
      "turnover": "7726849.49",
      "trades": "649"
    },
    {
      "date": "2024-07-26",
      "bid": "41.25",
      "ask": "41.35",
      "open": "40.65",
      "high": "41.50",
      "low": "40.50",
      "close": "41.50",
      "average": "41.1522",
      "volume": "33123",
      "turnover": "1364184.28",
      "trades": "201"
    },
    {
      "date": "2024-07-29",
      "bid": "41.30",
      "ask": "41.50",
      "open": "41.50",
      "high": "41.95",
      "low": "41.25",
      "close": "41.25",
      "average": "41.6944",
      "volume": "50236",
      "turnover": "2094535.66",
      "trades": "274"
    },
    {
      "date": "2024-07-30",
      "bid": "41.10",
      "ask": "41.30",
      "open": "41.30",
      "high": "41.65",
      "low": "40.80",
      "close": "41.25",
      "average": "41.1249",
      "volume": "62981",
      "turnover": "2590057.66",
      "trades": "284"
    },
    {
      "date": "2024-07-31",
      "bid": "40.60",
      "ask": "40.75",
      "open": "41.25",
      "high": "41.50",
      "low": "40.05",
      "close": "40.50",
      "average": "40.6783",
      "volume": "117692",
      "turnover": "4783641.74",
      "trades": "273"
    },
    {
      "date": "2024-08-01",
      "bid": "40.10",
      "ask": "40.20",
      "open": "40.50",
      "high": "40.75",
      "low": "39.70",
      "close": "40.10",
      "average": "40.1763",
      "volume": "112511",
      "turnover": "4520187.63",
      "trades": "315"
    },
    {
      "date": "2024-08-02",
      "bid": "38.85",
      "ask": "39.10",
      "open": "40.15",
      "high": "40.20",
      "low": "38.75",
      "close": "38.85",
      "average": "39.5165",
      "volume": "159456",
      "turnover": "6301306.74",
      "trades": "446"
    },
    {
      "date": "2024-08-05",
      "bid": "38.55",
      "ask": "38.75",
      "open": "37.15",
      "high": "38.70",
      "low": "36.70",
      "close": "38.50",
      "average": "38.0118",
      "volume": "194854",
      "turnover": "7414043.51",
      "trades": "763"
    },
    {
      "date": "2024-08-06",
      "bid": "38.40",
      "ask": "38.75",
      "open": "38.55",
      "high": "39.45",
      "low": "38.20",
      "close": "38.65",
      "average": "38.7272",
      "volume": "108097",
      "turnover": "4185535.01",
      "trades": "388"
    },
    {
      "date": "2024-08-07",
      "bid": "39.40",
      "ask": "39.75",
      "open": "38.80",
      "high": "39.85",
      "low": "38.80",
      "close": "39.75",
      "average": "39.529",
      "volume": "50515",
      "turnover": "1996531.35",
      "trades": "237"
    },
    {
      "date": "2024-08-08",
      "bid": "39.40",
      "ask": "39.55",
      "open": "39.10",
      "high": "39.75",
      "low": "39.10",
      "close": "39.65",
      "average": "39.4129",
      "volume": "63745",
      "turnover": "2512377.9",
      "trades": "206"
    },
    {
      "date": "2024-08-09",
      "bid": "40.55",
      "ask": "40.65",
      "open": "39.20",
      "high": "40.75",
      "low": "39.20",
      "close": "40.65",
      "average": "40.4948",
      "volume": "43401",
      "turnover": "1757440.11",
      "trades": "223"
    },
    {
      "date": "2024-08-12",
      "bid": "39.90",
      "ask": "40.00",
      "open": "40.70",
      "high": "40.80",
      "low": "39.40",
      "close": "39.90",
      "average": "39.8496",
      "volume": "54492",
      "turnover": "2171673.95",
      "trades": "271"
    },
    {
      "date": "2024-08-13",
      "bid": "39.60",
      "ask": "39.80",
      "open": "39.90",
      "high": "39.95",
      "low": "39.40",
      "close": "39.75",
      "average": "39.6573",
      "volume": "26575",
      "turnover": "1053894.14",
      "trades": "153"
    },
    {
      "date": "2024-08-14",
      "bid": "39.65",
      "ask": "39.85",
      "open": "38.85",
      "high": "40.10",
      "low": "38.85",
      "close": "39.90",
      "average": "39.7802",
      "volume": "30285",
      "turnover": "1204742.45",
      "trades": "140"
    },
    {
      "date": "2024-08-15",
      "bid": "40.10",
      "ask": "40.25",
      "open": "39.85",
      "high": "40.35",
      "low": "39.40",
      "close": "40.25",
      "average": "39.8706",
      "volume": "55697",
      "turnover": "2220673.7",
      "trades": "221"
    },
    {
      "date": "2024-08-16",
      "bid": "40.60",
      "ask": "40.80",
      "open": "40.20",
      "high": "40.70",
      "low": "39.85",
      "close": "40.60",
      "average": "40.2825",
      "volume": "36392",
      "turnover": "1465965.38",
      "trades": "204"
    },
    {
      "date": "2024-08-19",
      "bid": "41.40",
      "ask": "41.70",
      "open": "40.60",
      "high": "42.05",
      "low": "40.60",
      "close": "41.45",
      "average": "41.6679",
      "volume": "1240145",
      "turnover": "51674186.4",
      "trades": "372"
    },
    {
      "date": "2024-08-20",
      "bid": "41.50",
      "ask": "41.75",
      "open": "41.50",
      "high": "42.00",
      "low": "41.25",
      "close": "41.65",
      "average": "41.5961",
      "volume": "80572",
      "turnover": "3351458.45",
      "trades": "245"
    },
    {
      "date": "2024-08-21",
      "bid": "41.55",
      "ask": "41.60",
      "open": "41.65",
      "high": "41.85",
      "low": "41.25",
      "close": "41.50",
      "average": "41.6445",
      "volume": "55298",
      "turnover": "2302851.75",
      "trades": "175"
    },
    {
      "date": "2024-08-22",
      "bid": "41.55",
      "ask": "41.65",
      "open": "41.50",
      "high": "41.85",
      "low": "41.30",
      "close": "41.45",
      "average": "41.5311",
      "volume": "42474",
      "turnover": "1763735.65",
      "trades": "164"
    },
    {
      "date": "2024-08-23",
      "bid": "41.95",
      "ask": "42.10",
      "open": "41.75",
      "high": "42.40",
      "low": "41.40",
      "close": "41.90",
      "average": "41.9478",
      "volume": "115127",
      "turnover": "4829446.08",
      "trades": "300"
    },
    {
      "date": "2024-08-26",
      "bid": "41.80",
      "ask": "41.90",
      "open": "41.30",
      "high": "42.50",
      "low": "41.30",
      "close": "41.85",
      "average": "41.8711",
      "volume": "64876",
      "turnover": "2716566",
      "trades": "267"
    },
    {
      "date": "2024-08-27",
      "bid": "41.75",
      "ask": "41.95",
      "open": "41.45",
      "high": "42.15",
      "low": "41.45",
      "close": "41.70",
      "average": "41.7402",
      "volume": "43269",
      "turnover": "1806057.05",
      "trades": "204"
    },
    {
      "date": "2024-08-28",
      "bid": "41.00",
      "ask": "41.20",
      "open": "41.75",
      "high": "42.10",
      "low": "40.60",
      "close": "41.00",
      "average": "41.3131",
      "volume": "110344",
      "turnover": "4539284.48",
      "trades": "332"
    },
    {
      "date": "2024-08-29",
      "bid": "41.15",
      "ask": "41.35",
      "open": "41.00",
      "high": "41.75",
      "low": "40.35",
      "close": "41.20",
      "average": "41.0457",
      "volume": "105293",
      "turnover": "4316099.59",
      "trades": "388"
    },
    {
      "date": "2024-08-30",
      "bid": "41.35",
      "ask": "41.55",
      "open": "41.20",
      "high": "41.90",
      "low": "41.20",
      "close": "41.50",
      "average": "41.4975",
      "volume": "85031",
      "turnover": "3528579.13",
      "trades": "283"
    },
    {
      "date": "2024-09-02",
      "bid": "41.75",
      "ask": "41.85",
      "open": "41.55",
      "high": "41.90",
      "low": "41.30",
      "close": "41.75",
      "average": "41.5335",
      "volume": "54430",
      "turnover": "2260670.65",
      "trades": "221"
    },
    {
      "date": "2024-09-03",
      "bid": "40.60",
      "ask": "40.80",
      "open": "41.90",
      "high": "41.90",
      "low": "40.45",
      "close": "40.60",
      "average": "41.0766",
      "volume": "78148",
      "turnover": "3212086.43",
      "trades": "254"
    },
    {
      "date": "2024-09-04",
      "bid": "40.35",
      "ask": "40.45",
      "open": "40.40",
      "high": "40.75",
      "low": "40.10",
      "close": "40.30",
      "average": "40.4219",
      "volume": "47351",
      "turnover": "1914025.15",
      "trades": "259"
    },
    {
      "date": "2024-09-05",
      "bid": "40.40",
      "ask": "40.45",
      "open": "40.45",
      "high": "40.55",
      "low": "39.95",
      "close": "40.35",
      "average": "40.2975",
      "volume": "55379",
      "turnover": "2231781.25",
      "trades": "197"
    },
    {
      "date": "2024-09-06",
      "bid": "40.00",
      "ask": "40.20",
      "open": "40.05",
      "high": "40.60",
      "low": "39.70",
      "close": "40.00",
      "average": "40.0952",
      "volume": "81968",
      "turnover": "3286521.75",
      "trades": "255"
    },
    {
      "date": "2024-09-09",
      "bid": "40.20",
      "ask": "40.40",
      "open": "40.05",
      "high": "40.60",
      "low": "40.05",
      "close": "40.40",
      "average": "40.2848",
      "volume": "44478",
      "turnover": "1791789.05",
      "trades": "151"
    },
    {
      "date": "2024-09-10",
      "bid": "40.80",
      "ask": "41.00",
      "open": "40.40",
      "high": "41.05",
      "low": "40.10",
      "close": "40.80",
      "average": "40.7034",
      "volume": "30652",
      "turnover": "1247640.25",
      "trades": "206"
    },
    {
      "date": "2024-09-11",
      "bid": "41.00",
      "ask": "41.15",
      "open": "40.15",
      "high": "41.25",
      "low": "40.15",
      "close": "40.80",
      "average": "40.9209",
      "volume": "36131",
      "turnover": "1478577.18",
      "trades": "174"
    },
    {
      "date": "2024-09-12",
      "bid": "40.55",
      "ask": "41.05",
      "open": "40.80",
      "high": "41.30",
      "low": "40.70",
      "close": "40.75",
      "average": "41.0433",
      "volume": "25979",
      "turnover": "1065360.7",
      "trades": "134"
    },
    {
      "date": "2024-09-13",
      "bid": "41.00",
      "ask": "41.25",
      "open": "40.80",
      "high": "41.20",
      "low": "40.75",
      "close": "41.00",
      "average": "40.9528",
      "volume": "40256",
      "turnover": "1648574.35",
      "trades": "163"
    },
    {
      "date": "2024-09-16",
      "bid": "40.70",
      "ask": "40.90",
      "open": "40.95",
      "high": "41.00",
      "low": "39.90",
      "close": "40.70",
      "average": "40.3997",
      "volume": "60671",
      "turnover": "2451110.79",
      "trades": "285"
    },
    {
      "date": "2024-09-17",
      "bid": "40.85",
      "ask": "41.00",
      "open": "40.70",
      "high": "41.15",
      "low": "40.70",
      "close": "40.80",
      "average": "41.0147",
      "volume": "31382",
      "turnover": "1287144.3",
      "trades": "182"
    },
    {
      "date": "2024-09-18",
      "bid": "39.80",
      "ask": "39.85",
      "open": "40.75",
      "high": "40.85",
      "low": "39.55",
      "close": "39.70",
      "average": "40.1351",
      "volume": "65361",
      "turnover": "2623469.6",
      "trades": "282"
    },
    {
      "date": "2024-09-19",
      "bid": "41.55",
      "ask": "41.65",
      "open": "39.70",
      "high": "41.80",
      "low": "39.70",
      "close": "41.50",
      "average": "41.2822",
      "volume": "124036",
      "turnover": "5120633.8",
      "trades": "345"
    },
    {
      "date": "2024-09-20",
      "bid": "41.50",
      "ask": "41.80",
      "open": "41.50",
      "high": "42.25",
      "low": "41.10",
      "close": "41.50",
      "average": "41.6494",
      "volume": "78574",
      "turnover": "3272558.65",
      "trades": "307"
    },
    {
      "date": "2024-09-23",
      "bid": "41.35",
      "ask": "41.55",
      "open": "41.50",
      "high": "41.80",
      "low": "41.10",
      "close": "41.35",
      "average": "41.3622",
      "volume": "64242",
      "turnover": "2652636.77",
      "trades": "223"
    },
    {
      "date": "2024-09-24",
      "bid": "40.60",
      "ask": "40.75",
      "open": "41.35",
      "high": "41.70",
      "low": "40.50",
      "close": "40.50",
      "average": "41.0548",
      "volume": "100900",
      "turnover": "4140532.75",
      "trades": "215"
    },
    {
      "date": "2024-09-25",
      "bid": "40.80",
      "ask": "40.95",
      "open": "40.50",
      "high": "41.05",
      "low": "40.50",
      "close": "40.80",
      "average": "40.8591",
      "volume": "59694",
      "turnover": "2440136.35",
      "trades": "260"
    },
    {
      "date": "2024-09-26",
      "bid": "41.25",
      "ask": "41.50",
      "open": "40.85",
      "high": "41.60",
      "low": "40.60",
      "close": "41.25",
      "average": "41.0741",
      "volume": "119466",
      "turnover": "4906954.3",
      "trades": "473"
    },
    {
      "date": "2024-09-27",
      "bid": "40.90",
      "ask": "41.25",
      "open": "41.25",
      "high": "41.60",
      "low": "40.90",
      "close": "41.00",
      "average": "41.1592",
      "volume": "65062",
      "turnover": "2677873.43",
      "trades": "270"
    },
    {
      "date": "2024-09-30",
      "bid": "41.45",
      "ask": "41.60",
      "open": "41.50",
      "high": "41.50",
      "low": "41.05",
      "close": "41.45",
      "average": "41.2547",
      "volume": "95997",
      "turnover": "3960328.4",
      "trades": "326"
    },
    {
      "date": "2024-10-01",
      "bid": "43.10",
      "ask": "43.25",
      "open": "41.70",
      "high": "43.50",
      "low": "41.65",
      "close": "43.25",
      "average": "42.8189",
      "volume": "317954",
      "turnover": "13616438.81",
      "trades": "838"
    },
    {
      "date": "2024-10-02",
      "bid": "42.90",
      "ask": "43.00",
      "open": "43.90",
      "high": "43.90",
      "low": "42.20",
      "close": "42.80",
      "average": "42.6992",
      "volume": "80402",
      "turnover": "3433099.15",
      "trades": "433"
    },
    {
      "date": "2024-10-03",
      "bid": "42.05",
      "ask": "42.15",
      "open": "42.80",
      "high": "43.25",
      "low": "42.05",
      "close": "42.10",
      "average": "42.432",
      "volume": "55157",
      "turnover": "2340421.2",
      "trades": "307"
    },
    {
      "date": "2024-10-04",
      "bid": "41.40",
      "ask": "41.75",
      "open": "42.20",
      "high": "42.55",
      "low": "40.90",
      "close": "41.30",
      "average": "41.422",
      "volume": "201292",
      "turnover": "8321560.14",
      "trades": "603"
    },
    {
      "date": "2024-10-07",
      "bid": "41.30",
      "ask": "41.50",
      "open": "41.50",
      "high": "42.00",
      "low": "41.15",
      "close": "41.45",
      "average": "41.5188",
      "volume": "67625",
      "turnover": "2807547.2",
      "trades": "317"
    },
    {
      "date": "2024-10-08",
      "bid": "41.90",
      "ask": "42.10",
      "open": "41.45",
      "high": "42.10",
      "low": "41.20",
      "close": "41.85",
      "average": "41.694",
      "volume": "70052",
      "turnover": "2920859.63",
      "trades": "271"
    },
    {
      "date": "2024-10-09",
      "bid": "42.35",
      "ask": "42.50",
      "open": "41.80",
      "high": "42.40",
      "low": "41.50",
      "close": "42.30",
      "average": "41.9759",
      "volume": "90547",
      "turnover": "3800795.05",
      "trades": "367"
    },
    {
      "date": "2024-10-10",
      "bid": "42.15",
      "ask": "42.20",
      "open": "42.60",
      "high": "42.75",
      "low": "41.70",
      "close": "41.95",
      "average": "42.0603",
      "volume": "43219",
      "turnover": "1817722.55",
      "trades": "236"
    },
    {
      "date": "2024-10-11",
      "bid": "42.20",
      "ask": "42.35",
      "open": "41.95",
      "high": "42.55",
      "low": "41.85",
      "close": "42.40",
      "average": "42.1199",
      "volume": "27904",
      "turnover": "1175476.36",
      "trades": "162"
    },
    {
      "date": "2024-10-14",
      "bid": "41.10",
      "ask": "41.35",
      "open": "42.90",
      "high": "42.90",
      "low": "40.95",
      "close": "41.10",
      "average": "41.418",
      "volume": "109912",
      "turnover": "4552326.2",
      "trades": "418"
    },
    {
      "date": "2024-10-15",
      "bid": "42.05",
      "ask": "42.40",
      "open": "41.20",
      "high": "42.50",
      "low": "41.20",
      "close": "42.20",
      "average": "42.0323",
      "volume": "69645",
      "turnover": "2928144.91",
      "trades": "308"
    },
    {
      "date": "2024-10-16",
      "bid": "42.40",
      "ask": "42.70",
      "open": "42.35",
      "high": "42.80",
      "low": "42.00",
      "close": "42.50",
      "average": "42.4247",
      "volume": "44014",
      "turnover": "1867274.51",
      "trades": "243"
    },
    {
      "date": "2024-10-17",
      "bid": "43.20",
      "ask": "43.45",
      "open": "42.65",
      "high": "43.45",
      "low": "42.50",
      "close": "43.45",
      "average": "43.1054",
      "volume": "68771",
      "turnover": "2964854.63",
      "trades": "312"
    },
    {
      "date": "2024-10-18",
      "bid": "40.35",
      "ask": "40.50",
      "open": "42.65",
      "high": "42.65",
      "low": "40.00",
      "close": "40.25",
      "average": "40.63",
      "volume": "523961",
      "turnover": "21283182.07",
      "trades": "1779"
    },
    {
      "date": "2024-10-21",
      "bid": "40.00",
      "ask": "40.05",
      "open": "40.30",
      "high": "40.65",
      "low": "39.70",
      "close": "39.90",
      "average": "40.0261",
      "volume": "178955",
      "turnover": "7166711.03",
      "trades": "537"
    },
    {
      "date": "2024-10-22",
      "bid": "40.15",
      "ask": "40.45",
      "open": "39.90",
      "high": "40.80",
      "low": "39.50",
      "close": "40.15",
      "average": "40.1363",
      "volume": "186133",
      "turnover": "7471104.71",
      "trades": "592"
    },
    {
      "date": "2024-10-23",
      "bid": "40.60",
      "ask": "41.00",
      "open": "40.25",
      "high": "41.15",
      "low": "40.25",
      "close": "40.60",
      "average": "40.8531",
      "volume": "90322",
      "turnover": "3689954.75",
      "trades": "374"
    },
    {
      "date": "2024-10-24",
      "bid": "40.50",
      "ask": "40.65",
      "open": "40.50",
      "high": "41.30",
      "low": "40.50",
      "close": "40.60",
      "average": "40.8795",
      "volume": "40519",
      "turnover": "1656395.05",
      "trades": "236"
    },
    {
      "date": "2024-10-25",
      "bid": "41.00",
      "ask": "41.25",
      "open": "40.60",
      "high": "41.45",
      "low": "40.60",
      "close": "41.05",
      "average": "41.1101",
      "volume": "58491",
      "turnover": "2404568.95",
      "trades": "250"
    },
    {
      "date": "2024-10-28",
      "bid": "41.95",
      "ask": "42.00",
      "open": "41.05",
      "high": "42.10",
      "low": "41.05",
      "close": "42.10",
      "average": "41.7687",
      "volume": "141220",
      "turnover": "5898096.56",
      "trades": "523"
    },
    {
      "date": "2024-10-29",
      "bid": "42.05",
      "ask": "42.10",
      "open": "42.10",
      "high": "42.70",
      "low": "41.70",
      "close": "42.10",
      "average": "42.1228",
      "volume": "79985",
      "turnover": "3369114.73",
      "trades": "342"
    },
    {
      "date": "2024-10-30",
      "bid": "41.60",
      "ask": "41.85",
      "open": "42.10",
      "high": "42.85",
      "low": "41.25",
      "close": "42.00",
      "average": "41.9242",
      "volume": "101979",
      "turnover": "4275411.15",
      "trades": "427"
    },
    {
      "date": "2024-10-31",
      "bid": "41.40",
      "ask": "41.70",
      "open": "42.00",
      "high": "42.00",
      "low": "41.20",
      "close": "41.45",
      "average": "41.5715",
      "volume": "43742",
      "turnover": "1818421.2",
      "trades": "195"
    },
    {
      "date": "2024-11-01",
      "bid": "40.80",
      "ask": "41.05",
      "open": "41.45",
      "high": "41.85",
      "low": "40.70",
      "close": "40.70",
      "average": "41.2153",
      "volume": "31234",
      "turnover": "1287319.05",
      "trades": "106"
    },
    {
      "date": "2024-11-04",
      "bid": "41.40",
      "ask": "41.65",
      "open": "40.70",
      "high": "41.75",
      "low": "40.70",
      "close": "41.65",
      "average": "41.4062",
      "volume": "20846",
      "turnover": "863153.35",
      "trades": "151"
    },
    {
      "date": "2024-11-05",
      "bid": "41.00",
      "ask": "41.20",
      "open": "41.40",
      "high": "41.55",
      "low": "40.65",
      "close": "41.00",
      "average": "41.0246",
      "volume": "31519",
      "turnover": "1293054.05",
      "trades": "161"
    },
    {
      "date": "2024-11-06",
      "bid": "40.30",
      "ask": "40.55",
      "open": "41.70",
      "high": "41.70",
      "low": "39.90",
      "close": "40.50",
      "average": "40.5308",
      "volume": "33382",
      "turnover": "1352998.35",
      "trades": "198"
    },
    {
      "date": "2024-11-07",
      "bid": "40.75",
      "ask": "40.90",
      "open": "40.45",
      "high": "40.95",
      "low": "40.30",
      "close": "40.75",
      "average": "40.5562",
      "volume": "29496",
      "turnover": "1196244.3",
      "trades": "155"
    },
    {
      "date": "2024-11-08",
      "bid": "40.75",
      "ask": "40.95",
      "open": "40.75",
      "high": "41.00",
      "low": "40.35",
      "close": "40.85",
      "average": "40.7353",
      "volume": "42897",
      "turnover": "1747503.03",
      "trades": "242"
    },
    {
      "date": "2024-11-11",
      "bid": "40.80",
      "ask": "41.15",
      "open": "40.70",
      "high": "41.40",
      "low": "40.70",
      "close": "40.75",
      "average": "41.0536",
      "volume": "35243",
      "turnover": "1447065.05",
      "trades": "195"
    },
    {
      "date": "2024-11-12",
      "bid": "40.00",
      "ask": "40.15",
      "open": "40.70",
      "high": "40.95",
      "low": "39.95",
      "close": "39.95",
      "average": "40.437",
      "volume": "110033",
      "turnover": "4449105.45",
      "trades": "488"
    },
    {
      "date": "2024-11-13",
      "bid": "39.75",
      "ask": "40.00",
      "open": "39.95",
      "high": "40.35",
      "low": "39.60",
      "close": "39.60",
      "average": "39.7982",
      "volume": "53678",
      "turnover": "2136287.85",
      "trades": "273"
    },
    {
      "date": "2024-11-14",
      "bid": "40.05",
      "ask": "40.25",
      "open": "39.75",
      "high": "40.30",
      "low": "39.50",
      "close": "40.15",
      "average": "39.8354",
      "volume": "58710",
      "turnover": "2338736.95",
      "trades": "147"
    },
    {
      "date": "2024-11-15",
      "bid": "39.55",
      "ask": "39.65",
      "open": "40.10",
      "high": "40.20",
      "low": "39.40",
      "close": "39.65",
      "average": "39.8983",
      "volume": "52196",
      "turnover": "2082163",
      "trades": "188"
    },
    {
      "date": "2024-11-18",
      "bid": "38.75",
      "ask": "38.95",
      "open": "39.20",
      "high": "40.15",
      "low": "38.70",
      "close": "38.70",
      "average": "39.0808",
      "volume": "71906",
      "turnover": "2809846.3",
      "trades": "278"
    },
    {
      "date": "2024-11-19",
      "bid": "38.55",
      "ask": "38.75",
      "open": "38.80",
      "high": "39.20",
      "low": "38.00",
      "close": "38.70",
      "average": "38.3788",
      "volume": "69383",
      "turnover": "2662743.04",
      "trades": "245"
    },
    {
      "date": "2024-11-20",
      "bid": "38.40",
      "ask": "38.55",
      "open": "38.55",
      "high": "38.95",
      "low": "38.40",
      "close": "38.45",
      "average": "38.5017",
      "volume": "2013937",
      "turnover": "77539280.55",
      "trades": "200"
    },
    {
      "date": "2024-11-21",
      "bid": "39.05",
      "ask": "39.15",
      "open": "38.45",
      "high": "39.15",
      "low": "38.00",
      "close": "39.10",
      "average": "38.6641",
      "volume": "84694",
      "turnover": "3274617.6",
      "trades": "307"
    },
    {
      "date": "2024-11-22",
      "bid": "39.00",
      "ask": "39.10",
      "open": "39.10",
      "high": "39.45",
      "low": "38.75",
      "close": "39.00",
      "average": "39.1526",
      "volume": "43651",
      "turnover": "1709710.65",
      "trades": "230"
    },
    {
      "date": "2024-11-25",
      "bid": "37.90",
      "ask": "38.00",
      "open": "39.10",
      "high": "39.65",
      "low": "37.60",
      "close": "37.75",
      "average": "38.1076",
      "volume": "184455",
      "turnover": "7027952.49",
      "trades": "571"
    },
    {
      "date": "2024-11-26",
      "bid": "36.95",
      "ask": "37.05",
      "open": "38.00",
      "high": "38.10",
      "low": "36.65",
      "close": "37.00",
      "average": "37.1772",
      "volume": "141120",
      "turnover": "5235604.29",
      "trades": "491"
    },
    {
      "date": "2024-11-27",
      "bid": "37.85",
      "ask": "38.00",
      "open": "37.95",
      "high": "39.20",
      "low": "37.65",
      "close": "38.00",
      "average": "38.2358",
      "volume": "215432",
      "turnover": "8247882.57",
      "trades": "704"
    },
    {
      "date": "2024-11-28",
      "bid": "40.05",
      "ask": "40.25",
      "open": "38.60",
      "high": "40.40",
      "low": "38.60",
      "close": "40.15",
      "average": "39.8608",
      "volume": "133898",
      "turnover": "5338688.73",
      "trades": "598"
    },
    {
      "date": "2024-11-29",
      "bid": "39.80",
      "ask": "39.90",
      "open": "40.15",
      "high": "40.15",
      "low": "39.20",
      "close": "39.35",
      "average": "39.4351",
      "volume": "169774",
      "turnover": "6695657.33",
      "trades": "514"
    },
    {
      "date": "2024-12-02",
      "bid": "40.30",
      "ask": "40.35",
      "open": "39.80",
      "high": "40.50",
      "low": "39.60",
      "close": "40.40",
      "average": "40.143",
      "volume": "72611",
      "turnover": "2915091.88",
      "trades": "385"
    },
    {
      "date": "2024-12-03",
      "bid": "40.35",
      "ask": "40.50",
      "open": "40.30",
      "high": "40.65",
      "low": "39.95",
      "close": "40.50",
      "average": "40.2717",
      "volume": "53674",
      "turnover": "2161546.45",
      "trades": "314"
    },
    {
      "date": "2024-12-04",
      "bid": "40.30",
      "ask": "40.50",
      "open": "40.35",
      "high": "40.90",
      "low": "40.05",
      "close": "40.40",
      "average": "40.5027",
      "volume": "60329",
      "turnover": "2443497.73",
      "trades": "281"
    },
    {
      "date": "2024-12-05",
      "bid": "40.40",
      "ask": "40.60",
      "open": "40.05",
      "high": "40.70",
      "low": "40.05",
      "close": "40.25",
      "average": "40.4441",
      "volume": "43814",
      "turnover": "1773089.23",
      "trades": "230"
    },
    {
      "date": "2024-12-06",
      "bid": "40.20",
      "ask": "40.30",
      "open": "40.25",
      "high": "40.75",
      "low": "39.90",
      "close": "40.30",
      "average": "40.2429",
      "volume": "40251",
      "turnover": "1619931.15",
      "trades": "188"
    },
    {
      "date": "2024-12-09",
      "bid": "40.55",
      "ask": "40.90",
      "open": "39.95",
      "high": "41.65",
      "low": "39.95",
      "close": "40.70",
      "average": "40.773",
      "volume": "114419",
      "turnover": "4672823.84",
      "trades": "486"
    },
    {
      "date": "2024-12-10",
      "bid": "40.25",
      "ask": "40.45",
      "open": "40.95",
      "high": "41.00",
      "low": "40.15",
      "close": "40.35",
      "average": "40.5421",
      "volume": "43397",
      "turnover": "1759347.48",
      "trades": "315"
    },
    {
      "date": "2024-12-11",
      "bid": "39.00",
      "ask": "39.30",
      "open": "40.30",
      "high": "40.30",
      "low": "39.00",
      "close": "39.35",
      "average": "39.3801",
      "volume": "133586",
      "turnover": "5259594.84",
      "trades": "473"
    },
    {
      "date": "2024-12-12",
      "bid": "37.70",
      "ask": "37.85",
      "open": "39.55",
      "high": "39.55",
      "low": "37.50",
      "close": "37.75",
      "average": "38.5634",
      "volume": "187739",
      "turnover": "7240304.95",
      "trades": "636"
    },
    {
      "date": "2024-12-13",
      "bid": "37.90",
      "ask": "38.00",
      "open": "37.70",
      "high": "38.85",
      "low": "37.45",
      "close": "38.00",
      "average": "38.1544",
      "volume": "78572",
      "turnover": "2997319.96",
      "trades": "470"
    },
    {
      "date": "2024-12-16",
      "bid": "37.95",
      "ask": "38.05",
      "open": "37.90",
      "high": "38.40",
      "low": "37.65",
      "close": "37.90",
      "average": "37.9209",
      "volume": "46174",
      "turnover": "1750976.5",
      "trades": "297"
    },
    {
      "date": "2024-12-17",
      "bid": "38.25",
      "ask": "38.35",
      "open": "37.70",
      "high": "38.35",
      "low": "37.55",
      "close": "38.10",
      "average": "37.9742",
      "volume": "46624",
      "turnover": "1770370.3",
      "trades": "288"
    },
    {
      "date": "2024-12-18",
      "bid": "37.55",
      "ask": "37.75",
      "open": "38.05",
      "high": "38.15",
      "low": "36.80",
      "close": "37.65",
      "average": "37.7697",
      "volume": "403981",
      "turnover": "15253349.93",
      "trades": "794"
    },
    {
      "date": "2024-12-19",
      "bid": "36.00",
      "ask": "36.05",
      "open": "37.20",
      "high": "37.25",
      "low": "35.85",
      "close": "35.85",
      "average": "36.4982",
      "volume": "118147",
      "turnover": "4312461.86",
      "trades": "649"
    },
    {
      "date": "2024-12-20",
      "bid": "35.35",
      "ask": "35.50",
      "open": "35.50",
      "high": "36.15",
      "low": "35.05",
      "close": "36.15",
      "average": "36.0431",
      "volume": "702744",
      "turnover": "25321282.11",
      "trades": "656"
    },
    {
      "date": "2024-12-23",
      "bid": "36.35",
      "ask": "36.55",
      "open": "36.20",
      "high": "36.60",
      "low": "35.90",
      "close": "36.35",
      "average": "36.3513",
      "volume": "52148",
      "turnover": "1895631.82",
      "trades": "321"
    },
    {
      "date": "2024-12-27",
      "bid": "36.70",
      "ask": "36.85",
      "open": "36.30",
      "high": "37.00",
      "low": "36.25",
      "close": "36.70",
      "average": "36.7426",
      "volume": "53532",
      "turnover": "1966915.42",
      "trades": "366"
    },
    {
      "date": "2024-12-30",
      "bid": "36.40",
      "ask": "36.50",
      "open": "36.70",
      "high": "36.90",
      "low": "36.40",
      "close": "36.40",
      "average": "36.598",
      "volume": "63744",
      "turnover": "2332907.54",
      "trades": "365"
    },
    {
      "date": "2025-01-02",
      "bid": "38.10",
      "ask": "38.20",
      "open": "36.55",
      "high": "38.40",
      "low": "36.55",
      "close": "38.00",
      "average": "37.9121",
      "volume": "255029",
      "turnover": "9668749.06",
      "trades": "499"
    },
    {
      "date": "2025-01-03",
      "bid": "39.35",
      "ask": "39.45",
      "open": "38.20",
      "high": "39.55",
      "low": "38.00",
      "close": "39.30",
      "average": "39.0712",
      "volume": "86587",
      "turnover": "3385917.42",
      "trades": "427"
    },
    {
      "date": "2025-01-07",
      "bid": "38.35",
      "ask": "38.45",
      "open": "39.45",
      "high": "39.65",
      "low": "38.20",
      "close": "38.20",
      "average": "38.836",
      "volume": "84096",
      "turnover": "3265957.18",
      "trades": "390"
    },
    {
      "date": "2025-01-08",
      "bid": "38.00",
      "ask": "38.15",
      "open": "38.15",
      "high": "38.50",
      "low": "37.70",
      "close": "38.00",
      "average": "38.0605",
      "volume": "45588",
      "turnover": "1735104.25",
      "trades": "256"
    },
    {
      "date": "2025-01-09",
      "bid": "38.25",
      "ask": "38.40",
      "open": "38.10",
      "high": "38.60",
      "low": "37.70",
      "close": "38.25",
      "average": "38.3078",
      "volume": "55072",
      "turnover": "2109682.45",
      "trades": "170"
    },
    {
      "date": "2025-01-10",
      "bid": "37.35",
      "ask": "37.40",
      "open": "38.25",
      "high": "38.25",
      "low": "37.20",
      "close": "37.20",
      "average": "37.9118",
      "volume": "57076",
      "turnover": "2163894.54",
      "trades": "224"
    },
    {
      "date": "2025-01-13",
      "bid": "37.10",
      "ask": "37.20",
      "open": "37.20",
      "high": "37.65",
      "low": "36.70",
      "close": "37.10",
      "average": "37.1597",
      "volume": "87429",
      "turnover": "3248572.58",
      "trades": "402"
    },
    {
      "date": "2025-01-14",
      "bid": "37.70",
      "ask": "37.85",
      "open": "37.10",
      "high": "38.30",
      "low": "37.10",
      "close": "37.80",
      "average": "37.8298",
      "volume": "40555",
      "turnover": "1534320.4",
      "trades": "225"
    },
    {
      "date": "2025-01-15",
      "bid": "38.80",
      "ask": "38.90",
      "open": "37.85",
      "high": "39.00",
      "low": "37.85",
      "close": "38.85",
      "average": "38.581",
      "volume": "51713",
      "turnover": "1995248.42",
      "trades": "271"
    },
    {
      "date": "2025-01-16",
      "bid": "38.35",
      "ask": "38.55",
      "open": "39.00",
      "high": "39.10",
      "low": "38.10",
      "close": "38.65",
      "average": "38.4787",
      "volume": "58392",
      "turnover": "2244753.98",
      "trades": "327"
    },
    {
      "date": "2025-01-17",
      "bid": "38.95",
      "ask": "39.15",
      "open": "38.55",
      "high": "39.35",
      "low": "38.45",
      "close": "38.85",
      "average": "39.0607",
      "volume": "48427",
      "turnover": "1892059.75",
      "trades": "192"
    },
    {
      "date": "2025-01-20",
      "bid": "38.30",
      "ask": "38.45",
      "open": "38.90",
      "high": "39.15",
      "low": "38.30",
      "close": "38.30",
      "average": "38.574",
      "volume": "89508",
      "turnover": "3451388.49",
      "trades": "266"
    },
    {
      "date": "2025-01-21",
      "bid": "37.85",
      "ask": "38.00",
      "open": "38.50",
      "high": "38.50",
      "low": "37.70",
      "close": "37.70",
      "average": "38.1406",
      "volume": "181768",
      "turnover": "6932743.65",
      "trades": "386"
    },
    {
      "date": "2025-01-22",
      "bid": "37.10",
      "ask": "37.25",
      "open": "37.75",
      "high": "38.45",
      "low": "37.20",
      "close": "37.30",
      "average": "37.686",
      "volume": "108034",
      "turnover": "4075476.33",
      "trades": "339"
    },
    {
      "date": "2025-01-23",
      "bid": "37.30",
      "ask": "37.50",
      "open": "37.10",
      "high": "37.60",
      "low": "36.70",
      "close": "37.30",
      "average": "37.1108",
      "volume": "87511",
      "turnover": "3247777.34",
      "trades": "360"
    },
    {
      "date": "2025-01-24",
      "bid": "37.05",
      "ask": "37.30",
      "open": "37.50",
      "high": "37.85",
      "low": "37.00",
      "close": "37.20",
      "average": "37.4502",
      "volume": "80599",
      "turnover": "3018406.51",
      "trades": "312"
    },
    {
      "date": "2025-01-27",
      "bid": "37.50",
      "ask": "37.70",
      "open": "37.05",
      "high": "37.90",
      "low": "37.00",
      "close": "37.60",
      "average": "37.441",
      "volume": "92679",
      "turnover": "3470007",
      "trades": "378"
    },
    {
      "date": "2025-01-28",
      "bid": "37.90",
      "ask": "38.05",
      "open": "37.50",
      "high": "38.10",
      "low": "37.30",
      "close": "38.05",
      "average": "37.7989",
      "volume": "28740",
      "turnover": "1086341.62",
      "trades": "241"
    },
    {
      "date": "2025-01-29",
      "bid": "37.10",
      "ask": "37.20",
      "open": "38.05",
      "high": "38.70",
      "low": "36.80",
      "close": "37.15",
      "average": "37.6631",
      "volume": "128852",
      "turnover": "4853189.19",
      "trades": "530"
    },
    {
      "date": "2025-01-30",
      "bid": "37.60",
      "ask": "37.75",
      "open": "37.30",
      "high": "37.95",
      "low": "37.15",
      "close": "37.90",
      "average": "37.6809",
      "volume": "47025",
      "turnover": "1771815.33",
      "trades": "216"
    },
    {
      "date": "2025-01-31",
      "bid": "33.65",
      "ask": "33.85",
      "open": "37.80",
      "high": "37.95",
      "low": "31.80",
      "close": "33.55",
      "average": "33.9017",
      "volume": "1760223",
      "turnover": "59645396.33",
      "trades": "2629"
    },
    {
      "date": "2025-02-03",
      "bid": "32.45",
      "ask": "32.60",
      "open": "32.50",
      "high": "33.60",
      "low": "32.20",
      "close": "32.55",
      "average": "32.7032",
      "volume": "619284",
      "turnover": "20250222.73",
      "trades": "805"
    },
    {
      "date": "2025-02-04",
      "bid": "33.00",
      "ask": "33.10",
      "open": "32.55",
      "high": "33.40",
      "low": "32.45",
      "close": "33.00",
      "average": "32.9179",
      "volume": "586111",
      "turnover": "19293762.85",
      "trades": "614"
    },
    {
      "date": "2025-02-05",
      "bid": "36.50",
      "ask": "36.75",
      "open": "35.00",
      "high": "37.05",
      "low": "34.85",
      "close": "37.00",
      "average": "36.4663",
      "volume": "1783221",
      "turnover": "64585470.59",
      "trades": "1030"
    },
    {
      "date": "2025-02-06",
      "bid": "39.10",
      "ask": "39.30",
      "open": "37.00",
      "high": "39.30",
      "low": "36.60",
      "close": "39.20",
      "average": "38.4181",
      "volume": "499195",
      "turnover": "19169984.45",
      "trades": "960"
    },
    {
      "date": "2025-02-07",
      "bid": "40.20",
      "ask": "40.35",
      "open": "39.20",
      "high": "40.35",
      "low": "38.75",
      "close": "40.25",
      "average": "39.5551",
      "volume": "327876",
      "turnover": "12949656.56",
      "trades": "742"
    },
    {
      "date": "2025-02-10",
      "bid": "40.80",
      "ask": "41.00",
      "open": "40.50",
      "high": "41.20",
      "low": "40.05",
      "close": "41.00",
      "average": "40.756",
      "volume": "212681",
      "turnover": "8669022.86",
      "trades": "600"
    },
    {
      "date": "2025-02-11",
      "bid": "40.50",
      "ask": "40.85",
      "open": "40.80",
      "high": "40.90",
      "low": "40.00",
      "close": "40.70",
      "average": "40.6433",
      "volume": "106095",
      "turnover": "4311545.92",
      "trades": "339"
    },
    {
      "date": "2025-02-12",
      "bid": "40.20",
      "ask": "40.35",
      "open": "40.65",
      "high": "41.30",
      "low": "39.80",
      "close": "40.10",
      "average": "40.5217",
      "volume": "170961",
      "turnover": "6928524.4",
      "trades": "539"
    },
    {
      "date": "2025-02-13",
      "bid": "40.05",
      "ask": "40.35",
      "open": "40.30",
      "high": "40.75",
      "low": "40.05",
      "close": "40.40",
      "average": "40.4302",
      "volume": "71029",
      "turnover": "2871691.4",
      "trades": "311"
    },
    {
      "date": "2025-02-14",
      "bid": "40.70",
      "ask": "40.80",
      "open": "40.35",
      "high": "41.20",
      "low": "40.00",
      "close": "40.95",
      "average": "40.8781",
      "volume": "109094",
      "turnover": "4459510.21",
      "trades": "453"
    },
    {
      "date": "2025-02-17",
      "bid": "41.10",
      "ask": "41.25",
      "open": "40.95",
      "high": "41.25",
      "low": "40.25",
      "close": "41.25",
      "average": "40.8701",
      "volume": "100076",
      "turnover": "4093783.38",
      "trades": "377"
    },
    {
      "date": "2025-02-18",
      "bid": "42.30",
      "ask": "42.40",
      "open": "41.15",
      "high": "42.45",
      "low": "41.05",
      "close": "42.05",
      "average": "41.7969",
      "volume": "170478",
      "turnover": "7127757.24",
      "trades": "505"
    },
    {
      "date": "2025-02-19",
      "bid": "40.00",
      "ask": "40.15",
      "open": "42.25",
      "high": "42.50",
      "low": "39.45",
      "close": "40.10",
      "average": "40.7852",
      "volume": "183752",
      "turnover": "7494826.65",
      "trades": "601"
    },
    {
      "date": "2025-02-20",
      "bid": "40.15",
      "ask": "40.40",
      "open": "40.00",
      "high": "40.70",
      "low": "40.00",
      "close": "40.30",
      "average": "40.2937",
      "volume": "71988",
      "turnover": "2900844.81",
      "trades": "298"
    },
    {
      "date": "2025-02-21",
      "bid": "39.85",
      "ask": "39.95",
      "open": "40.15",
      "high": "40.45",
      "low": "39.05",
      "close": "39.85",
      "average": "39.7548",
      "volume": "135259",
      "turnover": "5377539.24",
      "trades": "556"
    },
    {
      "date": "2025-02-24",
      "bid": "40.50",
      "ask": "40.65",
      "open": "39.85",
      "high": "40.75",
      "low": "39.45",
      "close": "40.50",
      "average": "40.2282",
      "volume": "113720",
      "turnover": "4574767.18",
      "trades": "419"
    },
    {
      "date": "2025-02-25",
      "bid": "40.90",
      "ask": "41.05",
      "open": "40.45",
      "high": "41.50",
      "low": "40.45",
      "close": "41.05",
      "average": "41.139",
      "volume": "80446",
      "turnover": "3309640",
      "trades": "382"
    },
    {
      "date": "2025-02-26",
      "bid": "41.80",
      "ask": "41.95",
      "open": "41.05",
      "high": "41.95",
      "low": "40.95",
      "close": "41.80",
      "average": "41.5092",
      "volume": "77206",
      "turnover": "3204513.73",
      "trades": "334"
    },
    {
      "date": "2025-02-27",
      "bid": "41.55",
      "ask": "41.75",
      "open": "41.80",
      "high": "42.00",
      "low": "41.50",
      "close": "41.55",
      "average": "41.7543",
      "volume": "44447",
      "turnover": "1854487.07",
      "trades": "230"
    },
    {
      "date": "2025-02-28",
      "bid": "41.00",
      "ask": "41.10",
      "open": "41.55",
      "high": "41.55",
      "low": "40.45",
      "close": "41.00",
      "average": "41.0889",
      "volume": "93016",
      "turnover": "3821134.57",
      "trades": "303"
    },
    {
      "date": "2025-03-03",
      "bid": "40.45",
      "ask": "40.75",
      "open": "40.95",
      "high": "41.25",
      "low": "40.40",
      "close": "40.50",
      "average": "40.6664",
      "volume": "58144",
      "turnover": "2364511.7",
      "trades": "233"
    },
    {
      "date": "2025-03-04",
      "bid": "39.60",
      "ask": "39.75",
      "open": "40.45",
      "high": "40.95",
      "low": "39.60",
      "close": "39.70",
      "average": "40.3237",
      "volume": "157600",
      "turnover": "6354829.85",
      "trades": "616"
    },
    {
      "date": "2025-03-05",
      "bid": "40.10",
      "ask": "40.35",
      "open": "39.70",
      "high": "40.70",
      "low": "39.70",
      "close": "40.20",
      "average": "40.1562",
      "volume": "26500",
      "turnover": "1064140.98",
      "trades": "184"
    },
    {
      "date": "2025-03-06",
      "bid": "39.75",
      "ask": "39.95",
      "open": "40.20",
      "high": "40.70",
      "low": "39.95",
      "close": "39.95",
      "average": "40.1883",
      "volume": "44849",
      "turnover": "1802090.7",
      "trades": "290"
    },
    {
      "date": "2025-03-07",
      "bid": "40.70",
      "ask": "41.05",
      "open": "39.95",
      "high": "41.05",
      "low": "39.55",
      "close": "40.80",
      "average": "40.3101",
      "volume": "108100",
      "turnover": "4356454.34",
      "trades": "412"
    },
    {
      "date": "2025-03-10",
      "bid": "40.35",
      "ask": "40.55",
      "open": "40.70",
      "high": "41.40",
      "low": "40.30",
      "close": "40.35",
      "average": "40.8004",
      "volume": "99409",
      "turnover": "4056056.36",
      "trades": "494"
    },
    {
      "date": "2025-03-11",
      "bid": "38.75",
      "ask": "38.90",
      "open": "40.15",
      "high": "40.50",
      "low": "38.55",
      "close": "38.55",
      "average": "39.4897",
      "volume": "75339",
      "turnover": "2975183",
      "trades": "349"
    },
    {
      "date": "2025-03-12",
      "bid": "38.35",
      "ask": "38.55",
      "open": "38.60",
      "high": "39.10",
      "low": "38.05",
      "close": "38.50",
      "average": "38.5904",
      "volume": "40162",
      "turnover": "1549867.9",
      "trades": "242"
    },
    {
      "date": "2025-03-13",
      "bid": "39.15",
      "ask": "39.35",
      "open": "38.50",
      "high": "39.35",
      "low": "38.40",
      "close": "39.00",
      "average": "38.9458",
      "volume": "52083",
      "turnover": "2028664.49",
      "trades": "282"
    },
    {
      "date": "2025-03-14",
      "bid": "39.95",
      "ask": "40.20",
      "open": "38.05",
      "high": "40.40",
      "low": "38.05",
      "close": "40.10",
      "average": "40.0613",
      "volume": "64854",
      "turnover": "2598172.85",
      "trades": "468"
    },
    {
      "date": "2025-03-17",
      "bid": "40.55",
      "ask": "40.60",
      "open": "39.80",
      "high": "40.60",
      "low": "39.80",
      "close": "40.60",
      "average": "40.3285",
      "volume": "27144",
      "turnover": "1094664.5",
      "trades": "231"
    },
    {
      "date": "2025-03-18",
      "bid": "40.85",
      "ask": "41.05",
      "open": "40.55",
      "high": "41.40",
      "low": "40.55",
      "close": "40.85",
      "average": "41.0729",
      "volume": "74150",
      "turnover": "3045208.81",
      "trades": "344"
    },
    {
      "date": "2025-03-19",
      "bid": "37.60",
      "ask": "37.70",
      "open": "40.95",
      "high": "40.95",
      "low": "36.05",
      "close": "37.80",
      "average": "37.6238",
      "volume": "813914",
      "turnover": "30608427.25",
      "trades": "1218"
    },
    {
      "date": "2025-03-20",
      "bid": "37.20",
      "ask": "37.25",
      "open": "37.75",
      "high": "38.50",
      "low": "36.75",
      "close": "37.30",
      "average": "37.4311",
      "volume": "214141",
      "turnover": "8015572.06",
      "trades": "884"
    },
    {
      "date": "2025-03-21",
      "bid": "37.10",
      "ask": "37.40",
      "open": "36.60",
      "high": "37.60",
      "low": "36.60",
      "close": "37.40",
      "average": "37.2291",
      "volume": "160137",
      "turnover": "5961824.85",
      "trades": "395"
    },
    {
      "date": "2025-03-24",
      "bid": "36.50",
      "ask": "36.65",
      "open": "36.95",
      "high": "37.30",
      "low": "36.40",
      "close": "36.80",
      "average": "36.7712",
      "volume": "105544",
      "turnover": "3881015.83",
      "trades": "431"
    },
    {
      "date": "2025-03-25",
      "bid": "36.95",
      "ask": "37.10",
      "open": "35.00",
      "high": "37.30",
      "low": "34.65",
      "close": "36.95",
      "average": "35.8567",
      "volume": "345560",
      "turnover": "12394988.57",
      "trades": "952"
    },
    {
      "date": "2025-03-26",
      "bid": "34.00",
      "ask": "34.30",
      "open": "36.95",
      "high": "37.20",
      "low": "34.00",
      "close": "34.05",
      "average": "35.2585",
      "volume": "205010",
      "turnover": "7228186.59",
      "trades": "720"
    },
    {
      "date": "2025-03-27",
      "bid": "35.50",
      "ask": "35.55",
      "open": "34.00",
      "high": "36.20",
      "low": "34.00",
      "close": "35.20",
      "average": "35.2915",
      "volume": "363040",
      "turnover": "12821031.51",
      "trades": "1045"
    },
    {
      "date": "2025-03-28",
      "bid": "34.50",
      "ask": "34.75",
      "open": "34.70",
      "high": "35.25",
      "low": "33.80",
      "close": "34.75",
      "average": "34.4398",
      "volume": "199495",
      "turnover": "6868333.71",
      "trades": "708"
    },
    {
      "date": "2025-03-31",
      "bid": "34.80",
      "ask": "35.00",
      "open": "34.75",
      "high": "35.00",
      "low": "33.80",
      "close": "34.65",
      "average": "34.5043",
      "volume": "124046",
      "turnover": "4279787.23",
      "trades": "578"
    },
    {
      "date": "2025-04-01",
      "bid": "36.20",
      "ask": "36.50",
      "open": "34.55",
      "high": "36.50",
      "low": "34.45",
      "close": "36.10",
      "average": "35.7747",
      "volume": "140602",
      "turnover": "5030412.86",
      "trades": "468"
    },
    {
      "date": "2025-04-02",
      "bid": "36.35",
      "ask": "36.40",
      "open": "36.40",
      "high": "36.45",
      "low": "35.65",
      "close": "36.40",
      "average": "36.1635",
      "volume": "150557",
      "turnover": "5444680.08",
      "trades": "468"
    },
    {
      "date": "2025-04-03",
      "bid": "36.10",
      "ask": "36.30",
      "open": "36.35",
      "high": "37.20",
      "low": "35.60",
      "close": "36.05",
      "average": "36.5325",
      "volume": "148939",
      "turnover": "5440929.05",
      "trades": "663"
    },
    {
      "date": "2025-04-04",
      "bid": "34.95",
      "ask": "35.15",
      "open": "36.10",
      "high": "36.10",
      "low": "33.90",
      "close": "34.65",
      "average": "34.6973",
      "volume": "230297",
      "turnover": "7990633.65",
      "trades": "1156"
    },
    {
      "date": "2025-04-07",
      "bid": "34.33",
      "ask": "34.56",
      "open": "33.70",
      "high": "36.01",
      "low": "32.555",
      "close": "33.715",
      "average": "33.526",
      "volume": "283685",
      "turnover": "9511598.32",
      "trades": "587"
    },
    {
      "date": "2025-04-08",
      "bid": "33.03",
      "ask": "33.14",
      "open": "34.56",
      "high": "34.565",
      "low": "32.95",
      "close": "32.95",
      "average": "33.4377",
      "volume": "302624",
      "turnover": "10125065.93",
      "trades": "730"
    },
    {
      "date": "2025-04-09",
      "bid": "32.055",
      "ask": "32.31",
      "open": "33.90",
      "high": "33.90",
      "low": "30.80",
      "close": "32.05",
      "average": "31.5436",
      "volume": "256232",
      "turnover": "8083124.82",
      "trades": "821"
    },
    {
      "date": "2025-04-10",
      "bid": "37.305",
      "ask": "37.485",
      "open": "33.91",
      "high": "38.50",
      "low": "33.69",
      "close": "37.35",
      "average": "36.6882",
      "volume": "789931",
      "turnover": "28985039.18",
      "trades": "1534"
    },
    {
      "date": "2025-04-11",
      "bid": "37.70",
      "ask": "37.845",
      "open": "37.355",
      "high": "38.315",
      "low": "37.135",
      "close": "37.935",
      "average": "37.7539",
      "volume": "128947",
      "turnover": "4867426.24",
      "trades": "641"
    },
    {
      "date": "2025-04-14",
      "bid": "39.015",
      "ask": "39.10",
      "open": "38.15",
      "high": "39.17",
      "low": "38.15",
      "close": "39.17",
      "average": "38.7112",
      "volume": "151549",
      "turnover": "5865065.21",
      "trades": "421"
    },
    {
      "date": "2025-04-15",
      "bid": "39.325",
      "ask": "39.745",
      "open": "39.01",
      "high": "40.10",
      "low": "38.43",
      "close": "39.625",
      "average": "39.3423",
      "volume": "105038",
      "turnover": "4133195.41",
      "trades": "462"
    },
    {
      "date": "2025-04-16",
      "bid": "39.78",
      "ask": "39.99",
      "open": "39.325",
      "high": "39.92",
      "low": "38.415",
      "close": "39.565",
      "average": "39.1376",
      "volume": "48792",
      "turnover": "1910863.36",
      "trades": "248"
    },
    {
      "date": "2025-04-17",
      "bid": "37.955",
      "ask": "38.385",
      "open": "39.00",
      "high": "39.385",
      "low": "37.95",
      "close": "38.135",
      "average": "38.2464",
      "volume": "24900",
      "turnover": "952170.58",
      "trades": "133"
    },
    {
      "date": "2025-04-22",
      "bid": "37.70",
      "ask": "37.875",
      "open": "38.15",
      "high": "38.15",
      "low": "37.43",
      "close": "38.10",
      "average": "37.8841",
      "volume": "60019",
      "turnover": "2273321.56",
      "trades": "266"
    },
    {
      "date": "2025-04-23",
      "bid": "39.50",
      "ask": "39.69",
      "open": "38.00",
      "high": "39.70",
      "low": "38.00",
      "close": "39.51",
      "average": "38.9279",
      "volume": "112113",
      "turnover": "4366638.61",
      "trades": "361"
    },
    {
      "date": "2025-04-24",
      "bid": "39.10",
      "ask": "39.37",
      "open": "40.95",
      "high": "41.40",
      "low": "38.455",
      "close": "39.52",
      "average": "39.7132",
      "volume": "114400",
      "turnover": "4544229.84",
      "trades": "446"
    },
    {
      "date": "2025-04-25",
      "bid": "38.185",
      "ask": "38.325",
      "open": "39.52",
      "high": "39.52",
      "low": "38.165",
      "close": "38.165",
      "average": "38.4969",
      "volume": "66988",
      "turnover": "2578378.96",
      "trades": "317"
    },
    {
      "date": "2025-04-28",
      "bid": "38.75",
      "ask": "39.00",
      "open": "38.195",
      "high": "38.985",
      "low": "38.135",
      "close": "38.705",
      "average": "38.5471",
      "volume": "64344",
      "turnover": "2480022.2",
      "trades": "248"
    },
    {
      "date": "2025-04-29",
      "bid": "39.06",
      "ask": "39.19",
      "open": "39.105",
      "high": "39.74",
      "low": "38.835",
      "close": "39.15",
      "average": "39.2505",
      "volume": "72925",
      "turnover": "2862167.71",
      "trades": "271"
    },
    {
      "date": "2025-04-30",
      "bid": "39.40",
      "ask": "39.545",
      "open": "39.15",
      "high": "39.945",
      "low": "39.04",
      "close": "39.525",
      "average": "39.4116",
      "volume": "38127",
      "turnover": "1502649.09",
      "trades": "146"
    },
    {
      "date": "2025-05-02",
      "bid": "39.795",
      "ask": "39.85",
      "open": "39.085",
      "high": "40.20",
      "low": "39.085",
      "close": "39.85",
      "average": "39.7297",
      "volume": "80493",
      "turnover": "3197941.83",
      "trades": "565"
    },
    {
      "date": "2025-05-05",
      "bid": "39.265",
      "ask": "39.605",
      "open": "39.85",
      "high": "40.15",
      "low": "38.95",
      "close": "39.28",
      "average": "39.4195",
      "volume": "30091",
      "turnover": "1186830.4",
      "trades": "187"
    },
    {
      "date": "2025-05-06",
      "bid": "38.86",
      "ask": "39.02",
      "open": "39.26",
      "high": "39.265",
      "low": "38.175",
      "close": "39.025",
      "average": "38.7053",
      "volume": "96479",
      "turnover": "3734203.72",
      "trades": "297"
    },
    {
      "date": "2025-05-07",
      "bid": "38.60",
      "ask": "38.70",
      "open": "39.00",
      "high": "39.15",
      "low": "38.15",
      "close": "38.60",
      "average": "38.5857",
      "volume": "70059",
      "turnover": "2703777.92",
      "trades": "483"
    },
    {
      "date": "2025-05-08",
      "bid": "39.15",
      "ask": "39.35",
      "open": "38.60",
      "high": "39.70",
      "low": "38.50",
      "close": "39.40",
      "average": "39.0558",
      "volume": "103999",
      "turnover": "4059084.15",
      "trades": "471"
    },
    {
      "date": "2025-05-09",
      "bid": "39.95",
      "ask": "40.40",
      "open": "39.45",
      "high": "40.65",
      "low": "39.45",
      "close": "40.15",
      "average": "40.1071",
      "volume": "71560",
      "turnover": "2867911.63",
      "trades": "259"
    },
    {
      "date": "2025-05-12",
      "bid": "41.80",
      "ask": "42.15",
      "open": "41.05",
      "high": "42.30",
      "low": "41.00",
      "close": "42.30",
      "average": "41.5729",
      "volume": "201407",
      "turnover": "8365196.69",
      "trades": "639"
    },
    {
      "date": "2025-05-13",
      "bid": "43.60",
      "ask": "43.70",
      "open": "42.45",
      "high": "43.75",
      "low": "42.30",
      "close": "43.40",
      "average": "43.0636",
      "volume": "164269",
      "turnover": "7073971.05",
      "trades": "550"
    },
    {
      "date": "2025-05-14",
      "bid": "42.40",
      "ask": "42.55",
      "open": "43.25",
      "high": "43.45",
      "low": "41.85",
      "close": "42.55",
      "average": "42.4492",
      "volume": "112808",
      "turnover": "4788822.05",
      "trades": "375"
    },
    {
      "date": "2025-05-15",
      "bid": "42.30",
      "ask": "42.70",
      "open": "42.85",
      "high": "43.30",
      "low": "42.15",
      "close": "42.60",
      "average": "42.7008",
      "volume": "1121762",
      "turnover": "47900140.46",
      "trades": "523"
    },
    {
      "date": "2025-05-16",
      "bid": "43.70",
      "ask": "43.85",
      "open": "42.45",
      "high": "43.85",
      "low": "42.45",
      "close": "43.85",
      "average": "43.195",
      "volume": "120999",
      "turnover": "5227544.53",
      "trades": "469"
    },
    {
      "date": "2025-05-19",
      "bid": "44.20",
      "ask": "44.40",
      "open": "43.85",
      "high": "44.45",
      "low": "42.95",
      "close": "44.20",
      "average": "43.9084",
      "volume": "120857",
      "turnover": "5305150.2",
      "trades": "505"
    },
    {
      "date": "2025-05-20",
      "bid": "44.50",
      "ask": "44.70",
      "open": "44.15",
      "high": "44.90",
      "low": "43.70",
      "close": "44.70",
      "average": "44.539",
      "volume": "97148",
      "turnover": "4326975.55",
      "trades": "416"
    },
    {
      "date": "2025-05-21",
      "bid": "44.90",
      "ask": "45.00",
      "open": "44.85",
      "high": "45.30",
      "low": "44.65",
      "close": "44.95",
      "average": "44.9819",
      "volume": "223092",
      "turnover": "10034835.41",
      "trades": "626"
    },
    {
      "date": "2025-05-22",
      "bid": "43.45",
      "ask": "43.80",
      "open": "44.85",
      "high": "44.85",
      "low": "42.95",
      "close": "43.55",
      "average": "43.7275",
      "volume": "256120",
      "turnover": "11199856.36",
      "trades": "870"
    },
    {
      "date": "2025-05-23",
      "bid": "44.45",
      "ask": "44.60",
      "open": "44.15",
      "high": "45.00",
      "low": "43.70",
      "close": "44.60",
      "average": "44.3474",
      "volume": "128724",
      "turnover": "5708673.79",
      "trades": "527"
    },
    {
      "date": "2025-05-26",
      "bid": "44.65",
      "ask": "44.90",
      "open": "44.60",
      "high": "45.55",
      "low": "44.60",
      "close": "45.10",
      "average": "45.0101",
      "volume": "125562",
      "turnover": "5651250.69",
      "trades": "384"
    },
    {
      "date": "2025-05-27",
      "bid": "45.50",
      "ask": "45.60",
      "open": "45.10",
      "high": "46.00",
      "low": "44.80",
      "close": "45.80",
      "average": "45.6767",
      "volume": "127224",
      "turnover": "5811278.07",
      "trades": "490"
    },
    {
      "date": "2025-05-28",
      "bid": "45.65",
      "ask": "46.05",
      "open": "45.60",
      "high": "46.10",
      "low": "45.40",
      "close": "45.95",
      "average": "45.8807",
      "volume": "68929",
      "turnover": "3162346.88",
      "trades": "274"
    },
    {
      "date": "2025-05-30",
      "bid": "45.85",
      "ask": "46.05",
      "open": "46.00",
      "high": "46.60",
      "low": "45.75",
      "close": "46.35",
      "average": "46.2851",
      "volume": "378712",
      "turnover": "17528583.1",
      "trades": "509"
    },
    {
      "date": "2025-06-02",
      "bid": "46.45",
      "ask": "46.60",
      "open": "46.15",
      "high": "47.00",
      "low": "45.80",
      "close": "46.60",
      "average": "46.4917",
      "volume": "171023",
      "turnover": "7951302.06",
      "trades": "545"
    },
    {
      "date": "2025-06-03",
      "bid": "46.35",
      "ask": "46.65",
      "open": "46.60",
      "high": "47.00",
      "low": "45.85",
      "close": "46.30",
      "average": "46.4679",
      "volume": "87276",
      "turnover": "4055150.86",
      "trades": "363"
    },
    {
      "date": "2025-06-04",
      "bid": "46.85",
      "ask": "47.00",
      "open": "46.35",
      "high": "47.00",
      "low": "46.35",
      "close": "46.90",
      "average": "46.7608",
      "volume": "113969",
      "turnover": "5329122.16",
      "trades": "379"
    },
    {
      "date": "2025-06-05",
      "bid": "46.75",
      "ask": "46.90",
      "open": "46.85",
      "high": "47.00",
      "low": "46.50",
      "close": "46.65",
      "average": "46.8593",
      "volume": "96978",
      "turnover": "4544315",
      "trades": "295"
    },
    {
      "date": "2025-06-09",
      "bid": "47.85",
      "ask": "47.90",
      "open": "46.75",
      "high": "48.15",
      "low": "46.75",
      "close": "47.90",
      "average": "47.6745",
      "volume": "133303",
      "turnover": "6354704.91",
      "trades": "401"
    },
    {
      "date": "2025-06-10",
      "bid": "47.60",
      "ask": "47.80",
      "open": "47.95",
      "high": "48.15",
      "low": "47.25",
      "close": "47.50",
      "average": "47.7687",
      "volume": "151850",
      "turnover": "7253602.7",
      "trades": "563"
    },
    {
      "date": "2025-06-11",
      "bid": "47.60",
      "ask": "47.80",
      "open": "47.60",
      "high": "48.00",
      "low": "46.85",
      "close": "47.60",
      "average": "47.5274",
      "volume": "229284",
      "turnover": "10897245.85",
      "trades": "484"
    },
    {
      "date": "2025-06-12",
      "bid": "48.50",
      "ask": "48.80",
      "open": "47.55",
      "high": "49.10",
      "low": "47.55",
      "close": "48.55",
      "average": "48.4932",
      "volume": "189392",
      "turnover": "9184140.23",
      "trades": "727"
    },
    {
      "date": "2025-06-13",
      "bid": "47.75",
      "ask": "48.10",
      "open": "48.10",
      "high": "48.25",
      "low": "46.95",
      "close": "47.80",
      "average": "47.6133",
      "volume": "98307",
      "turnover": "4680468.34",
      "trades": "427"
    },
    {
      "date": "2025-06-16",
      "bid": "47.30",
      "ask": "47.55",
      "open": "47.75",
      "high": "48.40",
      "low": "47.10",
      "close": "47.45",
      "average": "47.6232",
      "volume": "62742",
      "turnover": "2987851.9",
      "trades": "273"
    },
    {
      "date": "2025-06-17",
      "bid": "47.75",
      "ask": "48.00",
      "open": "47.25",
      "high": "48.10",
      "low": "47.15",
      "close": "47.95",
      "average": "47.7104",
      "volume": "58025",
      "turnover": "2768641.98",
      "trades": "246"
    },
    {
      "date": "2025-06-18",
      "bid": "48.55",
      "ask": "48.80",
      "open": "47.95",
      "high": "48.85",
      "low": "47.95",
      "close": "48.80",
      "average": "48.6794",
      "volume": "133316",
      "turnover": "6488488.89",
      "trades": "478"
    },
    {
      "date": "2025-06-19",
      "bid": "47.25",
      "ask": "47.55",
      "open": "48.80",
      "high": "48.80",
      "low": "46.80",
      "close": "46.80",
      "average": "46.9437",
      "volume": "287319",
      "turnover": "13492996.89",
      "trades": "374"
    },
    {
      "date": "2025-06-23",
      "bid": "46.85",
      "ask": "47.10",
      "open": "47.25",
      "high": "47.25",
      "low": "46.40",
      "close": "46.90",
      "average": "46.8847",
      "volume": "76043",
      "turnover": "3566972.75",
      "trades": "352"
    },
    {
      "date": "2025-06-24",
      "bid": "47.80",
      "ask": "47.90",
      "open": "47.10",
      "high": "48.00",
      "low": "47.10",
      "close": "47.85",
      "average": "47.7303",
      "volume": "53054",
      "turnover": "2532419.56",
      "trades": "325"
    },
    {
      "date": "2025-06-25",
      "bid": "47.10",
      "ask": "47.45",
      "open": "47.75",
      "high": "48.00",
      "low": "47.20",
      "close": "47.20",
      "average": "47.4814",
      "volume": "65744",
      "turnover": "3120468.16",
      "trades": "303"
    },
    {
      "date": "2025-06-26",
      "bid": "48.85",
      "ask": "49.00",
      "open": "47.05",
      "high": "49.25",
      "low": "47.05",
      "close": "48.90",
      "average": "48.7027",
      "volume": "162682",
      "turnover": "7923632.67",
      "trades": "554"
    },
    {
      "date": "2025-06-27",
      "bid": "49.90",
      "ask": "50.00",
      "open": "49.20",
      "high": "50.00",
      "low": "48.70",
      "close": "50.00",
      "average": "49.7236",
      "volume": "196015",
      "turnover": "9745818.5",
      "trades": "742"
    },
    {
      "date": "2025-06-30",
      "bid": "50.60",
      "ask": "51.00",
      "open": "50.00",
      "high": "51.00",
      "low": "49.30",
      "close": "50.80",
      "average": "50.587",
      "volume": "151512",
      "turnover": "7665226.08",
      "trades": "586"
    },
    {
      "date": "2025-07-01",
      "bid": "50.80",
      "ask": "51.00",
      "open": "50.80",
      "high": "51.20",
      "low": "50.30",
      "close": "50.90",
      "average": "50.9391",
      "volume": "123722",
      "turnover": "6301808.5",
      "trades": "550"
    },
    {
      "date": "2025-07-02",
      "bid": "51.20",
      "ask": "51.30",
      "open": "51.00",
      "high": "51.80",
      "low": "50.70",
      "close": "51.30",
      "average": "51.1584",
      "volume": "92078",
      "turnover": "4710251.15",
      "trades": "346"
    },
    {
      "date": "2025-07-03",
      "bid": "51.90",
      "ask": "52.00",
      "open": "51.20",
      "high": "52.40",
      "low": "50.90",
      "close": "51.90",
      "average": "51.9059",
      "volume": "95587",
      "turnover": "4961455.65",
      "trades": "431"
    },
    {
      "date": "2025-07-04",
      "bid": "51.50",
      "ask": "51.80",
      "open": "52.00",
      "high": "52.00",
      "low": "51.00",
      "close": "51.60",
      "average": "51.331",
      "volume": "69641",
      "turnover": "3574414.65",
      "trades": "275"
    },
    {
      "date": "2025-07-07",
      "bid": "52.10",
      "ask": "52.40",
      "open": "51.50",
      "high": "52.60",
      "low": "51.40",
      "close": "52.30",
      "average": "52.1885",
      "volume": "53456",
      "turnover": "2789626.6",
      "trades": "287"
    },
    {
      "date": "2025-07-08",
      "bid": "52.70",
      "ask": "52.90",
      "open": "52.50",
      "high": "52.90",
      "low": "52.00",
      "close": "52.70",
      "average": "52.4942",
      "volume": "71921",
      "turnover": "3775054.8",
      "trades": "350"
    },
    {
      "date": "2025-07-09",
      "bid": "53.70",
      "ask": "53.90",
      "open": "53.30",
      "high": "55.00",
      "low": "53.20",
      "close": "53.70",
      "average": "54.0235",
      "volume": "128114",
      "turnover": "6923472.1",
      "trades": "611"
    },
    {
      "date": "2025-07-10",
      "bid": "53.10",
      "ask": "53.50",
      "open": "53.90",
      "high": "53.90",
      "low": "53.00",
      "close": "53.30",
      "average": "53.2987",
      "volume": "67048",
      "turnover": "3574183.8",
      "trades": "284"
    },
    {
      "date": "2025-07-11",
      "bid": "52.60",
      "ask": "52.70",
      "open": "53.00",
      "high": "53.30",
      "low": "52.20",
      "close": "52.40",
      "average": "52.5458",
      "volume": "50852",
      "turnover": "2672132.4",
      "trades": "307"
    },
    {
      "date": "2025-07-14",
      "bid": "56.50",
      "ask": "56.80",
      "open": "56.10",
      "high": "59.40",
      "low": "54.50",
      "close": "56.80",
      "average": "57.2779",
      "volume": "495888",
      "turnover": "28397286.2",
      "trades": "1687"
    },
    {
      "date": "2025-07-15",
      "bid": "57.50",
      "ask": "57.60",
      "open": "56.90",
      "high": "58.20",
      "low": "56.90",
      "close": "57.40",
      "average": "57.4209",
      "volume": "248050",
      "turnover": "14243445.8",
      "trades": "711"
    },
    {
      "date": "2025-07-16",
      "bid": "57.30",
      "ask": "57.70",
      "open": "57.50",
      "high": "57.90",
      "low": "56.80",
      "close": "57.30",
      "average": "57.4779",
      "volume": "149435",
      "turnover": "8590955.05",
      "trades": "557"
    },
    {
      "date": "2025-07-17",
      "bid": "57.50",
      "ask": "57.80",
      "open": "57.90",
      "high": "57.90",
      "low": "56.50",
      "close": "57.80",
      "average": "57.4828",
      "volume": "164679",
      "turnover": "9468083.19",
      "trades": "538"
    },
    {
      "date": "2025-07-18",
      "bid": "57.80",
      "ask": "58.00",
      "open": "57.90",
      "high": "58.20",
      "low": "57.40",
      "close": "57.80",
      "average": "57.8123",
      "volume": "180925",
      "turnover": "10458986.5",
      "trades": "832"
    },
    {
      "date": "2025-07-21",
      "bid": "58.30",
      "ask": "58.40",
      "open": "58.00",
      "high": "59.00",
      "low": "57.20",
      "close": "58.20",
      "average": "58.158",
      "volume": "1171829",
      "turnover": "68155205",
      "trades": "686"
    },
    {
      "date": "2025-07-22",
      "bid": "58.80",
      "ask": "58.90",
      "open": "58.40",
      "high": "59.50",
      "low": "58.30",
      "close": "58.80",
      "average": "58.9923",
      "volume": "172008",
      "turnover": "10149319.4",
      "trades": "791"
    },
    {
      "date": "2025-07-23",
      "bid": "59.80",
      "ask": "60.00",
      "open": "59.00",
      "high": "60.30",
      "low": "58.20",
      "close": "60.00",
      "average": "59.5977",
      "volume": "199671",
      "turnover": "11903437.65",
      "trades": "885"
    },
    {
      "date": "2025-07-24",
      "bid": "60.10",
      "ask": "60.30",
      "open": "60.00",
      "high": "60.80",
      "low": "59.80",
      "close": "60.40",
      "average": "60.251",
      "volume": "157931",
      "turnover": "9514665.75",
      "trades": "573"
    },
    {
      "date": "2025-07-25",
      "bid": "60.70",
      "ask": "61.00",
      "open": "60.10",
      "high": "61.20",
      "low": "60.00",
      "close": "61.00",
      "average": "60.9175",
      "volume": "148345",
      "turnover": "9038143.65",
      "trades": "606"
    },
    {
      "date": "2025-07-28",
      "bid": "60.60",
      "ask": "60.90",
      "open": "60.60",
      "high": "61.20",
      "low": "60.40",
      "close": "60.60",
      "average": "60.8034",
      "volume": "112109",
      "turnover": "6817417.45",
      "trades": "406"
    },
    {
      "date": "2025-07-29",
      "bid": "61.70",
      "ask": "61.80",
      "open": "61.10",
      "high": "62.30",
      "low": "60.90",
      "close": "61.90",
      "average": "61.6854",
      "volume": "290476",
      "turnover": "17903098.75",
      "trades": "588"
    },
    {
      "date": "2025-07-30",
      "bid": "61.40",
      "ask": "61.60",
      "open": "61.80",
      "high": "62.40",
      "low": "61.30",
      "close": "61.40",
      "average": "61.822",
      "volume": "130528",
      "turnover": "8073560",
      "trades": "417"
    },
    {
      "date": "2025-07-31",
      "bid": "62.70",
      "ask": "62.90",
      "open": "62.40",
      "high": "63.40",
      "low": "61.70",
      "close": "62.70",
      "average": "62.7804",
      "volume": "974800",
      "turnover": "61187265.65",
      "trades": "567"
    },
    {
      "date": "2025-08-01",
      "bid": "62.20",
      "ask": "62.50",
      "open": "62.90",
      "high": "63.20",
      "low": "61.80",
      "close": "62.30",
      "average": "62.4804",
      "volume": "227243",
      "turnover": "14201923.35",
      "trades": "652"
    },
    {
      "date": "2025-08-04",
      "bid": "63.30",
      "ask": "63.60",
      "open": "62.50",
      "high": "63.60",
      "low": "62.50",
      "close": "63.60",
      "average": "63.151",
      "volume": "250551",
      "turnover": "15826126.3",
      "trades": "789"
    },
    {
      "date": "2025-08-05",
      "bid": "64.00",
      "ask": "64.20",
      "open": "63.90",
      "high": "64.80",
      "low": "63.50",
      "close": "63.80",
      "average": "64.1037",
      "volume": "195990",
      "turnover": "12564286.7",
      "trades": "728"
    },
    {
      "date": "2025-08-06",
      "bid": "64.90",
      "ask": "65.10",
      "open": "63.80",
      "high": "65.40",
      "low": "63.80",
      "close": "65.00",
      "average": "64.8599",
      "volume": "271385",
      "turnover": "17601512.55",
      "trades": "784"
    },
    {
      "date": "2025-08-07",
      "bid": "65.80",
      "ask": "66.00",
      "open": "65.50",
      "high": "66.90",
      "low": "65.10",
      "close": "65.70",
      "average": "65.7468",
      "volume": "840931",
      "turnover": "55290713.45",
      "trades": "870"
    },
    {
      "date": "2025-08-08",
      "bid": "67.10",
      "ask": "67.30",
      "open": "65.70",
      "high": "67.50",
      "low": "65.70",
      "close": "67.40",
      "average": "66.7751",
      "volume": "245104",
      "turnover": "16360281.15",
      "trades": "773"
    },
    {
      "date": "2025-08-11",
      "bid": "67.70",
      "ask": "68.00",
      "open": "67.30",
      "high": "68.30",
      "low": "66.20",
      "close": "67.80",
      "average": "67.3254",
      "volume": "308069",
      "turnover": "20738681.05",
      "trades": "1117"
    },
    {
      "date": "2025-08-12",
      "bid": "68.30",
      "ask": "68.50",
      "open": "68.00",
      "high": "69.00",
      "low": "67.70",
      "close": "68.20",
      "average": "67.9813",
      "volume": "1317696",
      "turnover": "89580766.2",
      "trades": "845"
    },
    {
      "date": "2025-08-13",
      "bid": "68.60",
      "ask": "68.70",
      "open": "68.50",
      "high": "69.30",
      "low": "68.10",
      "close": "68.70",
      "average": "68.7164",
      "volume": "249563",
      "turnover": "17149067.35",
      "trades": "800"
    },
    {
      "date": "2025-08-14",
      "bid": "70.10",
      "ask": "70.30",
      "open": "68.60",
      "high": "70.70",
      "low": "68.30",
      "close": "70.30",
      "average": "69.3501",
      "volume": "449947",
      "turnover": "31202504.4",
      "trades": "1194"
    },
    {
      "date": "2025-08-15",
      "bid": "68.30",
      "ask": "68.60",
      "open": "70.40",
      "high": "70.60",
      "low": "68.20",
      "close": "68.70",
      "average": "69.5692",
      "volume": "297750",
      "turnover": "20714782.8",
      "trades": "1156"
    },
    {
      "date": "2025-08-18",
      "bid": "69.60",
      "ask": "69.80",
      "open": "68.50",
      "high": "70.30",
      "low": "68.50",
      "close": "70.00",
      "average": "69.2727",
      "volume": "329986",
      "turnover": "22859070.2",
      "trades": "1021"
    },
    {
      "date": "2025-08-19",
      "bid": "68.30",
      "ask": "68.50",
      "open": "70.00",
      "high": "70.00",
      "low": "67.10",
      "close": "68.70",
      "average": "68.5068",
      "volume": "307702",
      "turnover": "21079344.25",
      "trades": "1021"
    },
    {
      "date": "2025-08-20",
      "bid": "68.60",
      "ask": "68.90",
      "open": "68.20",
      "high": "69.30",
      "low": "68.00",
      "close": "68.90",
      "average": "68.8133",
      "volume": "253780",
      "turnover": "17463428.8",
      "trades": "747"
    },
    {
      "date": "2025-08-21",
      "bid": "69.20",
      "ask": "69.30",
      "open": "68.90",
      "high": "69.90",
      "low": "68.80",
      "close": "69.50",
      "average": "69.3769",
      "volume": "286132",
      "turnover": "19850943.6",
      "trades": "937"
    },
    {
      "date": "2025-08-22",
      "bid": "69.70",
      "ask": "69.90",
      "open": "69.20",
      "high": "70.00",
      "low": "68.00",
      "close": "69.90",
      "average": "69.2498",
      "volume": "229584",
      "turnover": "15897647.6",
      "trades": "682"
    },
    {
      "date": "2025-08-25",
      "bid": "70.50",
      "ask": "70.70",
      "open": "69.60",
      "high": "71.40",
      "low": "69.10",
      "close": "70.60",
      "average": "70.3988",
      "volume": "369177",
      "turnover": "25989372.8",
      "trades": "1451"
    },
    {
      "date": "2025-08-26",
      "bid": "69.80",
      "ask": "70.00",
      "open": "70.70",
      "high": "70.70",
      "low": "69.50",
      "close": "69.90",
      "average": "69.9228",
      "volume": "233463",
      "turnover": "16324388.4",
      "trades": "751"
    },
    {
      "date": "2025-08-27",
      "bid": "69.50",
      "ask": "69.70",
      "open": "70.00",
      "high": "70.30",
      "low": "69.30",
      "close": "69.50",
      "average": "69.6089",
      "volume": "289855",
      "turnover": "20176487.8",
      "trades": "835"
    },
    {
      "date": "2025-08-28",
      "bid": "69.30",
      "ask": "69.50",
      "open": "69.40",
      "high": "69.80",
      "low": "68.60",
      "close": "69.30",
      "average": "69.2829",
      "volume": "243208",
      "turnover": "16850028.3",
      "trades": "698"
    },
    {
      "date": "2025-08-29",
      "bid": "68.90",
      "ask": "69.10",
      "open": "69.20",
      "high": "69.40",
      "low": "68.20",
      "close": "69.30",
      "average": "68.9806",
      "volume": "272318",
      "turnover": "18784054.5",
      "trades": "608"
    },
    {
      "date": "2025-09-01",
      "bid": "70.10",
      "ask": "70.40",
      "open": "69.70",
      "high": "70.50",
      "low": "68.80",
      "close": "70.50",
      "average": "69.7448",
      "volume": "287799",
      "turnover": "20072367.2",
      "trades": "717"
    },
    {
      "date": "2025-09-02",
      "bid": "69.90",
      "ask": "70.10",
      "open": "70.00",
      "high": "70.70",
      "low": "69.60",
      "close": "70.00",
      "average": "70.1949",
      "volume": "243137",
      "turnover": "17066974.3",
      "trades": "827"
    },
    {
      "date": "2025-09-03",
      "bid": "70.80",
      "ask": "70.90",
      "open": "70.10",
      "high": "71.00",
      "low": "70.00",
      "close": "71.00",
      "average": "70.5387",
      "volume": "313053",
      "turnover": "22082345",
      "trades": "1033"
    },
    {
      "date": "2025-09-04",
      "bid": "70.90",
      "ask": "71.00",
      "open": "70.80",
      "high": "71.40",
      "low": "70.50",
      "close": "71.00",
      "average": "70.9159",
      "volume": "404886",
      "turnover": "28712846.5",
      "trades": "1205"
    },
    {
      "date": "2025-09-05",
      "bid": "69.80",
      "ask": "70.00",
      "open": "70.90",
      "high": "71.00",
      "low": "69.80",
      "close": "70.00",
      "average": "70.4557",
      "volume": "223164",
      "turnover": "15723177",
      "trades": "865"
    },
    {
      "date": "2025-09-08",
      "bid": "70.20",
      "ask": "70.40",
      "open": "70.10",
      "high": "71.20",
      "low": "69.80",
      "close": "70.00",
      "average": "70.4496",
      "volume": "286498",
      "turnover": "20183656.89",
      "trades": "763"
    },
    {
      "date": "2025-09-09",
      "bid": "70.60",
      "ask": "70.80",
      "open": "70.20",
      "high": "71.00",
      "low": "69.90",
      "close": "70.70",
      "average": "70.416",
      "volume": "240548",
      "turnover": "16938382.8",
      "trades": "795"
    },
    {
      "date": "2025-09-10",
      "bid": "70.60",
      "ask": "70.80",
      "open": "70.80",
      "high": "71.40",
      "low": "70.20",
      "close": "70.70",
      "average": "70.7445",
      "volume": "306205",
      "turnover": "21662309",
      "trades": "902"
    },
    {
      "date": "2025-09-11",
      "bid": "70.50",
      "ask": "70.70",
      "open": "70.90",
      "high": "71.20",
      "low": "70.30",
      "close": "70.40",
      "average": "70.6813",
      "volume": "190885",
      "turnover": "13494338.5",
      "trades": "776"
    },
    {
      "date": "2025-09-12",
      "bid": "69.50",
      "ask": "69.70",
      "open": "70.40",
      "high": "70.40",
      "low": "69.00",
      "close": "69.50",
      "average": "69.6815",
      "volume": "141742",
      "turnover": "9876847.19",
      "trades": "721"
    },
    {
      "date": "2025-09-15",
      "bid": "70.00",
      "ask": "70.30",
      "open": "70.10",
      "high": "70.90",
      "low": "69.70",
      "close": "70.00",
      "average": "70.3185",
      "volume": "162355",
      "turnover": "11416560.45",
      "trades": "936"
    },
    {
      "date": "2025-09-16",
      "bid": "69.70",
      "ask": "69.90",
      "open": "70.30",
      "high": "70.30",
      "low": "69.30",
      "close": "69.80",
      "average": "69.7851",
      "volume": "134930",
      "turnover": "9416128.3",
      "trades": "632"
    },
    {
      "date": "2025-09-17",
      "bid": "68.80",
      "ask": "69.00",
      "open": "69.80",
      "high": "69.80",
      "low": "66.90",
      "close": "68.80",
      "average": "68.6086",
      "volume": "208924",
      "turnover": "14334130.15",
      "trades": "881"
    },
    {
      "date": "2025-09-18",
      "bid": "68.50",
      "ask": "68.70",
      "open": "68.70",
      "high": "69.20",
      "low": "68.40",
      "close": "68.40",
      "average": "68.6847",
      "volume": "110633",
      "turnover": "7598798",
      "trades": "567"
    },
    {
      "date": "2025-09-19",
      "bid": "66.60",
      "ask": "66.80",
      "open": "68.50",
      "high": "68.50",
      "low": "66.30",
      "close": "66.90",
      "average": "66.9786",
      "volume": "227641",
      "turnover": "15247300.2",
      "trades": "692"
    },
    {
      "date": "2025-09-22",
      "bid": "63.70",
      "ask": "63.90",
      "open": "66.60",
      "high": "66.60",
      "low": "63.60",
      "close": "63.80",
      "average": "64.2177",
      "volume": "299463",
      "turnover": "19230826.64",
      "trades": "1109"
    },
    {
      "date": "2025-09-23",
      "bid": "64.30",
      "ask": "64.70",
      "open": "64.00",
      "high": "64.80",
      "low": "63.40",
      "close": "64.40",
      "average": "64.1832",
      "volume": "107495",
      "turnover": "6899143.1",
      "trades": "443"
    },
    {
      "date": "2025-09-24",
      "bid": "64.30",
      "ask": "64.60",
      "open": "64.20",
      "high": "64.70",
      "low": "63.60",
      "close": "64.40",
      "average": "64.346",
      "volume": "92781",
      "turnover": "5970082",
      "trades": "437"
    },
    {
      "date": "2025-09-25",
      "bid": "64.30",
      "ask": "64.50",
      "open": "64.10",
      "high": "64.70",
      "low": "63.40",
      "close": "64.30",
      "average": "64.2461",
      "volume": "75842",
      "turnover": "4872511.59",
      "trades": "352"
    },
    {
      "date": "2025-09-26",
      "bid": "65.90",
      "ask": "66.10",
      "open": "64.50",
      "high": "66.20",
      "low": "64.50",
      "close": "65.90",
      "average": "65.4413",
      "volume": "106398",
      "turnover": "6958967",
      "trades": "553"
    },
    {
      "date": "2025-09-29",
      "bid": "67.20",
      "ask": "67.40",
      "open": "66.60",
      "high": "67.40",
      "low": "66.20",
      "close": "67.40",
      "average": "67.1071",
      "volume": "175010",
      "turnover": "11743213.1",
      "trades": "592"
    },
    {
      "date": "2025-09-30",
      "bid": "67.50",
      "ask": "67.70",
      "open": "67.20",
      "high": "68.90",
      "low": "67.10",
      "close": "67.70",
      "average": "68.1512",
      "volume": "218721",
      "turnover": "14905707.95",
      "trades": "1045"
    },
    {
      "date": "2025-10-01",
      "bid": "68.40",
      "ask": "68.50",
      "open": "67.80",
      "high": "69.50",
      "low": "66.70",
      "close": "68.30",
      "average": "68.4404",
      "volume": "223673",
      "turnover": "15305302.4",
      "trades": "1033"
    },
    {
      "date": "2025-10-02",
      "bid": "66.30",
      "ask": "66.70",
      "open": "69.20",
      "high": "69.20",
      "low": "66.20",
      "close": "66.60",
      "average": "66.8602",
      "volume": "117549",
      "turnover": "7860344.35",
      "trades": "517"
    },
    {
      "date": "2025-10-03",
      "bid": "66.50",
      "ask": "66.70",
      "open": "66.30",
      "high": "67.90",
      "low": "66.20",
      "close": "66.60",
      "average": "66.741",
      "volume": "133397",
      "turnover": "8909264.85",
      "trades": "503"
    },
    {
      "date": "2025-10-06",
      "bid": "67.30",
      "ask": "67.40",
      "open": "66.70",
      "high": "67.60",
      "low": "66.20",
      "close": "67.50",
      "average": "67.2941",
      "volume": "124236",
      "turnover": "8368655.55",
      "trades": "407"
    },
    {
      "date": "2025-10-07",
      "bid": "66.60",
      "ask": "66.80",
      "open": "67.50",
      "high": "67.60",
      "low": "66.60",
      "close": "66.80",
      "average": "66.967",
      "volume": "70995",
      "turnover": "4756271.25",
      "trades": "362"
    },
    {
      "date": "2025-10-08",
      "bid": "67.30",
      "ask": "67.50",
      "open": "66.60",
      "high": "68.10",
      "low": "66.60",
      "close": "67.40",
      "average": "67.4149",
      "volume": "133525",
      "turnover": "9001194.75",
      "trades": "504"
    },
    {
      "date": "2025-10-09",
      "bid": "66.40",
      "ask": "66.60",
      "open": "66.90",
      "high": "67.70",
      "low": "65.90",
      "close": "66.60",
      "average": "66.6376",
      "volume": "123736",
      "turnover": "8244989.35",
      "trades": "467"
    },
    {
      "date": "2025-10-10",
      "bid": "66.40",
      "ask": "66.60",
      "open": "66.30",
      "high": "67.80",
      "low": "66.30",
      "close": "66.30",
      "average": "66.9727",
      "volume": "215660",
      "turnover": "14447302.8",
      "trades": "588"
    },
    {
      "date": "2025-10-13",
      "bid": "66.60",
      "ask": "66.90",
      "open": "66.70",
      "high": "67.00",
      "low": "66.00",
      "close": "66.70",
      "average": "66.636",
      "volume": "108687",
      "turnover": "7242155.75",
      "trades": "591"
    },
    {
      "date": "2025-10-14",
      "bid": "67.20",
      "ask": "67.40",
      "open": "66.20",
      "high": "67.30",
      "low": "65.70",
      "close": "67.00",
      "average": "66.567",
      "volume": "82993",
      "turnover": "5523908.6",
      "trades": "409"
    },
    {
      "date": "2025-10-15",
      "bid": "66.60",
      "ask": "66.90",
      "open": "67.30",
      "high": "67.60",
      "low": "66.30",
      "close": "66.70",
      "average": "66.9388",
      "volume": "73519",
      "turnover": "4921961.3",
      "trades": "393"
    },
    {
      "date": "2025-10-16",
      "bid": "66.70",
      "ask": "66.80",
      "open": "66.60",
      "high": "67.10",
      "low": "65.80",
      "close": "66.70",
      "average": "66.715",
      "volume": "65318",
      "turnover": "4357554.9",
      "trades": "460"
    },
    {
      "date": "2025-10-17",
      "bid": "62.00",
      "ask": "62.10",
      "open": "64.30",
      "high": "64.30",
      "low": "59.00",
      "close": "61.60",
      "average": "61.8592",
      "volume": "563609",
      "turnover": "34867619.6",
      "trades": "2033"
    },
    {
      "date": "2025-10-20",
      "bid": "62.40",
      "ask": "62.50",
      "open": "62.00",
      "high": "63.50",
      "low": "61.50",
      "close": "62.40",
      "average": "62.588",
      "volume": "150662",
      "turnover": "9430185.55",
      "trades": "716"
    },
    {
      "date": "2025-10-21",
      "bid": "61.00",
      "ask": "61.10",
      "open": "62.50",
      "high": "62.50",
      "low": "60.90",
      "close": "61.20",
      "average": "61.4387",
      "volume": "156242",
      "turnover": "9599329.44",
      "trades": "890"
    },
    {
      "date": "2025-10-22",
      "bid": "61.40",
      "ask": "61.50",
      "open": "60.80",
      "high": "61.80",
      "low": "60.50",
      "close": "61.30",
      "average": "61.2821",
      "volume": "192143",
      "turnover": "11774738.25",
      "trades": "782"
    },
    {
      "date": "2025-10-23",
      "bid": "62.20",
      "ask": "62.30",
      "open": "60.50",
      "high": "62.40",
      "low": "60.50",
      "close": "62.00",
      "average": "61.8972",
      "volume": "91257",
      "turnover": "5648499.35",
      "trades": "468"
    },
    {
      "date": "2025-10-24",
      "bid": "62.70",
      "ask": "62.90",
      "open": "61.40",
      "high": "62.90",
      "low": "61.40",
      "close": "62.50",
      "average": "62.5458",
      "volume": "90624",
      "turnover": "5668028.1",
      "trades": "479"
    },
    {
      "date": "2025-10-27",
      "bid": "63.30",
      "ask": "63.40",
      "open": "62.40",
      "high": "63.50",
      "low": "62.30",
      "close": "63.10",
      "average": "63.0876",
      "volume": "90788",
      "turnover": "5727545.2",
      "trades": "486"
    },
    {
      "date": "2025-10-28",
      "bid": "63.10",
      "ask": "63.30",
      "open": "63.10",
      "high": "63.70",
      "low": "62.50",
      "close": "62.90",
      "average": "63.0978",
      "volume": "100958",
      "turnover": "6370187.8",
      "trades": "480"
    },
    {
      "date": "2025-10-29",
      "bid": "66.90",
      "ask": "67.10",
      "open": "64.40",
      "high": "67.40",
      "low": "64.40",
      "close": "67.40",
      "average": "66.7078",
      "volume": "328671",
      "turnover": "21920337.3",
      "trades": "957"
    },
    {
      "date": "2025-10-30",
      "bid": "68.80",
      "ask": "68.90",
      "open": "67.50",
      "high": "69.00",
      "low": "67.30",
      "close": "69.00",
      "average": "68.4741",
      "volume": "367173",
      "turnover": "25129035.8",
      "trades": "1038"
    },
    {
      "date": "2025-10-31",
      "bid": "70.70",
      "ask": "70.80",
      "open": "68.70",
      "high": "71.20",
      "low": "68.70",
      "close": "70.90",
      "average": "70.8198",
      "volume": "331554",
      "turnover": "23478172.3",
      "trades": "775"
    },
    {
      "date": "2025-11-03",
      "bid": "68.50",
      "ask": "68.80",
      "open": "70.90",
      "high": "71.70",
      "low": "68.50",
      "close": "68.90",
      "average": "69.7146",
      "volume": "219793",
      "turnover": "15326761.25",
      "trades": "940"
    },
    {
      "date": "2025-11-04",
      "bid": "68.40",
      "ask": "68.60",
      "open": "68.90",
      "high": "69.80",
      "low": "68.20",
      "close": "68.40",
      "average": "68.698",
      "volume": "138933",
      "turnover": "9544509.6",
      "trades": "716"
    },
    {
      "date": "2025-11-05",
      "bid": "67.70",
      "ask": "67.90",
      "open": "67.60",
      "high": "68.70",
      "low": "67.60",
      "close": "67.80",
      "average": "68.0803",
      "volume": "117339",
      "turnover": "7988457.2",
      "trades": "500"
    },
    {
      "date": "2025-11-06",
      "bid": "68.30",
      "ask": "68.80",
      "open": "67.60",
      "high": "69.50",
      "low": "67.60",
      "close": "68.80",
      "average": "69.0615",
      "volume": "126175",
      "turnover": "8715019.69",
      "trades": "734"
    },
    {
      "date": "2025-11-07",
      "bid": "64.80",
      "ask": "65.00",
      "open": "68.30",
      "high": "69.00",
      "low": "64.80",
      "close": "65.20",
      "average": "66.3701",
      "volume": "193560",
      "turnover": "12846230.55",
      "trades": "936"
    },
    {
      "date": "2025-11-10",
      "bid": "65.50",
      "ask": "65.90",
      "open": "65.50",
      "high": "66.40",
      "low": "65.50",
      "close": "65.70",
      "average": "65.9394",
      "volume": "125339",
      "turnover": "8264809.4",
      "trades": "574"
    },
    {
      "date": "2025-11-11",
      "bid": "65.70",
      "ask": "66.10",
      "open": "65.80",
      "high": "67.20",
      "low": "65.80",
      "close": "66.40",
      "average": "66.6101",
      "volume": "132625",
      "turnover": "8831600.44",
      "trades": "705"
    },
    {
      "date": "2025-11-12",
      "bid": "67.90",
      "ask": "68.30",
      "open": "66.80",
      "high": "68.70",
      "low": "66.80",
      "close": "68.20",
      "average": "68.0249",
      "volume": "129528",
      "turnover": "8811904.35",
      "trades": "619"
    },
    {
      "date": "2025-11-13",
      "bid": "69.00",
      "ask": "69.20",
      "open": "68.40",
      "high": "69.30",
      "low": "67.90",
      "close": "69.20",
      "average": "68.9007",
      "volume": "137869",
      "turnover": "9499192.5",
      "trades": "759"
    },
    {
      "date": "2025-11-14",
      "bid": "67.70",
      "ask": "68.00",
      "open": "69.30",
      "high": "69.30",
      "low": "67.30",
      "close": "68.10",
      "average": "68.0475",
      "volume": "177126",
      "turnover": "12052744.8",
      "trades": "766"
    },
    {
      "date": "2025-11-17",
      "bid": "68.40",
      "ask": "68.60",
      "open": "68.30",
      "high": "69.20",
      "low": "67.60",
      "close": "68.50",
      "average": "68.6006",
      "volume": "157589",
      "turnover": "10810638.8",
      "trades": "735"
    },
    {
      "date": "2025-11-18",
      "bid": "66.80",
      "ask": "67.30",
      "open": "68.60",
      "high": "68.60",
      "low": "66.50",
      "close": "67.10",
      "average": "67.0096",
      "volume": "145350",
      "turnover": "9739745.3",
      "trades": "783"
    },
    {
      "date": "2025-11-19",
      "bid": "67.50",
      "ask": "67.90",
      "open": "67.20",
      "high": "68.10",
      "low": "66.40",
      "close": "67.70",
      "average": "67.4263",
      "volume": "130068",
      "turnover": "8769777.3",
      "trades": "682"
    },
    {
      "date": "2025-11-20",
      "bid": "68.70",
      "ask": "69.00",
      "open": "64.90",
      "high": "69.40",
      "low": "64.90",
      "close": "68.70",
      "average": "68.4851",
      "volume": "164512",
      "turnover": "11267312.85",
      "trades": "870"
    },
    {
      "date": "2025-11-21",
      "bid": "64.90",
      "ask": "65.10",
      "open": "68.00",
      "high": "68.00",
      "low": "64.60",
      "close": "65.00",
      "average": "65.6902",
      "volume": "186431",
      "turnover": "12247095",
      "trades": "1272"
    },
    {
      "date": "2025-11-24",
      "bid": "66.60",
      "ask": "66.80",
      "open": "65.30",
      "high": "67.10",
      "low": "65.20",
      "close": "67.10",
      "average": "66.882",
      "volume": "393237",
      "turnover": "26299803.3",
      "trades": "719"
    },
    {
      "date": "2025-11-25",
      "bid": "68.80",
      "ask": "69.00",
      "open": "67.20",
      "high": "69.00",
      "low": "67.00",
      "close": "68.50",
      "average": "67.9369",
      "volume": "124836",
      "turnover": "8480586.19",
      "trades": "716"
    },
    {
      "date": "2025-11-26",
      "bid": "69.60",
      "ask": "70.00",
      "open": "68.80",
      "high": "70.10",
      "low": "68.50",
      "close": "69.80",
      "average": "69.4956",
      "volume": "188606",
      "turnover": "13106653.2",
      "trades": "863"
    },
    {
      "date": "2025-11-27",
      "bid": "69.40",
      "ask": "69.60",
      "open": "69.60",
      "high": "70.10",
      "low": "69.00",
      "close": "69.60",
      "average": "69.5835",
      "volume": "371421",
      "turnover": "25940044.9",
      "trades": "814"
    },
    {
      "date": "2025-11-28",
      "bid": "64.10",
      "ask": "64.40",
      "open": "69.40",
      "high": "70.00",
      "low": "63.30",
      "close": "64.40",
      "average": "64.9889",
      "volume": "803566",
      "turnover": "52258655.3",
      "trades": "2346"
    },
    {
      "date": "2025-12-01",
      "bid": "65.20",
      "ask": "65.30",
      "open": "64.50",
      "high": "65.70",
      "low": "63.50",
      "close": "65.20",
      "average": "65.0707",
      "volume": "299651",
      "turnover": "19497435",
      "trades": "994"
    },
    {
      "date": "2025-12-02",
      "bid": "64.80",
      "ask": "65.00",
      "open": "65.10",
      "high": "65.40",
      "low": "64.60",
      "close": "64.90",
      "average": "65.0014",
      "volume": "157640",
      "turnover": "10246993.85",
      "trades": "597"
    },
    {
      "date": "2025-12-03",
      "bid": "64.40",
      "ask": "65.10",
      "open": "65.10",
      "high": "66.00",
      "low": "64.60",
      "close": "64.70",
      "average": "65.2401",
      "volume": "150187",
      "turnover": "9798175.6",
      "trades": "671"
    },
    {
      "date": "2025-12-04",
      "bid": "66.00",
      "ask": "66.20",
      "open": "64.60",
      "high": "66.30",
      "low": "64.60",
      "close": "66.00",
      "average": "65.6825",
      "volume": "172761",
      "turnover": "11350897.25",
      "trades": "721"
    },
    {
      "date": "2025-12-05",
      "bid": "67.50",
      "ask": "67.70",
      "open": "64.00",
      "high": "68.50",
      "low": "64.00",
      "close": "67.30",
      "average": "67.8555",
      "volume": "239858",
      "turnover": "16276930.95",
      "trades": "752"
    },
    {
      "date": "2025-12-08",
      "bid": "67.20",
      "ask": "67.70",
      "open": "67.10",
      "high": "68.40",
      "low": "67.10",
      "close": "67.50",
      "average": "67.9849",
      "volume": "2115132",
      "turnover": "143795006.94",
      "trades": "572"
    },
    {
      "date": "2025-12-09",
      "bid": "66.90",
      "ask": "67.20",
      "open": "67.10",
      "high": "67.80",
      "low": "66.60",
      "close": "67.20",
      "average": "67.1828",
      "volume": "157797",
      "turnover": "10600057.5",
      "trades": "501"
    },
    {
      "date": "2025-12-10",
      "bid": "67.70",
      "ask": "67.90",
      "open": "66.80",
      "high": "68.00",
      "low": "66.30",
      "close": "68.00",
      "average": "67.3889",
      "volume": "233062",
      "turnover": "15705104.45",
      "trades": "468"
    },
    {
      "date": "2025-12-11",
      "bid": "66.60",
      "ask": "67.00",
      "open": "67.90",
      "high": "67.90",
      "low": "66.50",
      "close": "66.80",
      "average": "66.9388",
      "volume": "180141",
      "turnover": "12058390.15",
      "trades": "950"
    },
    {
      "date": "2025-12-12",
      "bid": "68.40",
      "ask": "68.80",
      "open": "67.60",
      "high": "69.80",
      "low": "67.50",
      "close": "68.60",
      "average": "69.0812",
      "volume": "173422",
      "turnover": "11980132.85",
      "trades": "735"
    },
    {
      "date": "2025-12-15",
      "bid": "68.60",
      "ask": "68.90",
      "open": "68.20",
      "high": "69.70",
      "low": "68.20",
      "close": "68.70",
      "average": "68.812",
      "volume": "151303",
      "turnover": "10410847.8",
      "trades": "560"
    },
    {
      "date": "2025-12-16",
      "bid": "68.20",
      "ask": "68.30",
      "open": "68.90",
      "high": "69.10",
      "low": "67.90",
      "close": "68.20",
      "average": "68.579",
      "volume": "143855",
      "turnover": "9865245.6",
      "trades": "642"
    },
    {
      "date": "2025-12-17",
      "bid": "67.60",
      "ask": "67.90",
      "open": "67.70",
      "high": "68.40",
      "low": "67.60",
      "close": "67.90",
      "average": "68.0696",
      "volume": "147434",
      "turnover": "10035635.9",
      "trades": "697"
    },
    {
      "date": "2025-12-18",
      "bid": "67.30",
      "ask": "67.80",
      "open": "67.60",
      "high": "68.20",
      "low": "67.00",
      "close": "67.70",
      "average": "67.5076",
      "volume": "198019",
      "turnover": "13364122.55",
      "trades": "700"
    },
    {
      "date": "2025-12-19",
      "bid": "71.90",
      "ask": "72.00",
      "open": "67.80",
      "high": "72.60",
      "low": "67.80",
      "close": "72.00",
      "average": "69.1405",
      "volume": "2435589",
      "turnover": "168413119.94",
      "trades": "1166"
    },
    {
      "date": "2025-12-22",
      "bid": "72.50",
      "ask": "72.90",
      "open": "71.70",
      "high": "73.60",
      "low": "71.70",
      "close": "72.70",
      "average": "72.7938",
      "volume": "1107408",
      "turnover": "80611595.25",
      "trades": "1104"
    },
    {
      "date": "2025-12-23",
      "bid": "70.90",
      "ask": "71.20",
      "open": "72.50",
      "high": "73.50",
      "low": "71.00",
      "close": "71.40",
      "average": "72.0054",
      "volume": "151924",
      "turnover": "10940190.35",
      "trades": "828"
    },
    {
      "date": "2025-12-29",
      "bid": "68.80",
      "ask": "69.00",
      "open": "71.00",
      "high": "71.40",
      "low": "68.30",
      "close": "68.90",
      "average": "69.0818",
      "volume": "194275",
      "turnover": "13420384.8",
      "trades": "872"
    },
    {
      "date": "2025-12-30",
      "bid": "68.70",
      "ask": "68.90",
      "open": "69.10",
      "high": "69.10",
      "low": "67.90",
      "close": "68.90",
      "average": "68.5287",
      "volume": "120943",
      "turnover": "8288401.95",
      "trades": "520"
    },
    {
      "date": "2026-01-02",
      "bid": "67.50",
      "ask": "67.70",
      "open": "68.80",
      "high": "68.80",
      "low": "66.90",
      "close": "67.60",
      "average": "67.4674",
      "volume": "139640",
      "turnover": "9421337.15",
      "trades": "576"
    },
    {
      "date": "2026-01-05",
      "bid": "68.50",
      "ask": "68.70",
      "open": "67.60",
      "high": "69.00",
      "low": "67.50",
      "close": "68.50",
      "average": "68.3973",
      "volume": "78840",
      "turnover": "5391044.65",
      "trades": "522"
    },
    {
      "date": "2026-01-07",
      "bid": "64.40",
      "ask": "64.50",
      "open": "68.50",
      "high": "68.50",
      "low": "64.00",
      "close": "64.60",
      "average": "65.2009",
      "volume": "163730",
      "turnover": "10674860.6",
      "trades": "840"
    },
    {
      "date": "2026-01-08",
      "bid": "63.90",
      "ask": "64.10",
      "open": "64.60",
      "high": "64.60",
      "low": "63.00",
      "close": "64.30",
      "average": "63.9683",
      "volume": "99214",
      "turnover": "6346516.8",
      "trades": "532"
    },
    {
      "date": "2026-01-09",
      "bid": "64.50",
      "ask": "64.80",
      "open": "64.30",
      "high": "64.70",
      "low": "63.30",
      "close": "64.70",
      "average": "64.0979",
      "volume": "110857",
      "turnover": "7106043.65",
      "trades": "462"
    },
    {
      "date": "2026-01-12",
      "bid": "64.70",
      "ask": "64.80",
      "open": "64.40",
      "high": "65.00",
      "low": "63.70",
      "close": "64.60",
      "average": "64.4714",
      "volume": "80394",
      "turnover": "5183188.25",
      "trades": "511"
    },
    {
      "date": "2026-01-13",
      "bid": "64.60",
      "ask": "65.00",
      "open": "64.90",
      "high": "65.40",
      "low": "64.50",
      "close": "65.00",
      "average": "64.9297",
      "volume": "60065",
      "turnover": "3899998.5",
      "trades": "428"
    },
    {
      "date": "2026-01-14",
      "bid": "66.00",
      "ask": "66.10",
      "open": "65.00",
      "high": "66.70",
      "low": "64.90",
      "close": "66.40",
      "average": "66.0059",
      "volume": "119307",
      "turnover": "7873766.55",
      "trades": "651"
    },
    {
      "date": "2026-01-15",
      "bid": "66.70",
      "ask": "67.00",
      "open": "66.40",
      "high": "67.10",
      "low": "66.10",
      "close": "66.90",
      "average": "66.7642",
      "volume": "68370",
      "turnover": "4563060.75",
      "trades": "396"
    },
    {
      "date": "2026-01-16",
      "bid": "68.40",
      "ask": "68.70",
      "open": "66.60",
      "high": "70.00",
      "low": "66.60",
      "close": "68.50",
      "average": "69.1263",
      "volume": "211136",
      "turnover": "14595567.3",
      "trades": "856"
    },
    {
      "date": "2026-01-19",
      "bid": "66.40",
      "ask": "66.60",
      "open": "67.70",
      "high": "68.00",
      "low": "66.40",
      "close": "66.40",
      "average": "66.8378",
      "volume": "67544",
      "turnover": "4514545.2",
      "trades": "421"
    },
    {
      "date": "2026-01-20",
      "bid": "67.20",
      "ask": "67.70",
      "open": "66.30",
      "high": "67.80",
      "low": "65.80",
      "close": "67.60",
      "average": "66.7383",
      "volume": "57567",
      "turnover": "3841739.1",
      "trades": "341"
    },
    {
      "date": "2026-01-21",
      "bid": "65.70",
      "ask": "65.80",
      "open": "67.80",
      "high": "67.80",
      "low": "64.50",
      "close": "65.60",
      "average": "65.5133",
      "volume": "86534",
      "turnover": "5669112",
      "trades": "488"
    },
    {
      "date": "2026-01-22",
      "bid": "67.30",
      "ask": "67.80",
      "open": "66.00",
      "high": "67.60",
      "low": "66.00",
      "close": "67.30",
      "average": "67.1676",
      "volume": "56674",
      "turnover": "3806557.3",
      "trades": "338"
    },
    {
      "date": "2026-01-23",
      "bid": "67.00",
      "ask": "67.20",
      "open": "67.20",
      "high": "68.10",
      "low": "67.00",
      "close": "67.10",
      "average": "67.2911",
      "volume": "58999",
      "turnover": "3970227.45",
      "trades": "339"
    },
    {
      "date": "2026-01-26",
      "bid": "67.20",
      "ask": "67.50",
      "open": "66.80",
      "high": "67.50",
      "low": "66.40",
      "close": "67.30",
      "average": "67.0774",
      "volume": "58549",
      "turnover": "3926362.75",
      "trades": "352"
    },
    {
      "date": "2026-01-27",
      "bid": "67.90",
      "ask": "68.30",
      "open": "67.50",
      "high": "68.40",
      "low": "67.40",
      "close": "68.30",
      "average": "68.0568",
      "volume": "51633",
      "turnover": "3512916.2",
      "trades": "395"
    },
    {
      "date": "2026-01-28",
      "bid": "67.90",
      "ask": "68.30",
      "open": "67.80",
      "high": "68.70",
      "low": "66.50",
      "close": "68.40",
      "average": "67.658",
      "volume": "82030",
      "turnover": "5548932.35",
      "trades": "523"
    },
    {
      "date": "2026-01-29",
      "bid": "68.40",
      "ask": "68.60",
      "open": "68.50",
      "high": "69.10",
      "low": "67.60",
      "close": "68.30",
      "average": "68.4256",
      "volume": "85220",
      "turnover": "5831093.2",
      "trades": "525"
    },
    {
      "date": "2026-01-30",
      "bid": "67.50",
      "ask": "67.80",
      "open": "68.60",
      "high": "70.10",
      "low": "67.50",
      "close": "67.80",
      "average": "68.5144",
      "volume": "117067",
      "turnover": "8035716.3",
      "trades": "636"
    },
    {
      "date": "2026-02-02",
      "bid": "67.70",
      "ask": "68.20",
      "open": "67.20",
      "high": "68.30",
      "low": "66.20",
      "close": "67.90",
      "average": "67.2989",
      "volume": "74605",
      "turnover": "5021520.7",
      "trades": "500"
    },
    {
      "date": "2026-02-03",
      "bid": "67.40",
      "ask": "67.70",
      "open": "68.20",
      "high": "68.20",
      "low": "66.80",
      "close": "68.10",
      "average": "67.7361",
      "volume": "190982",
      "turnover": "12935894.45",
      "trades": "657"
    },
    {
      "date": "2026-02-04",
      "bid": "67.40",
      "ask": "67.50",
      "open": "68.10",
      "high": "68.40",
      "low": "67.40",
      "close": "67.80",
      "average": "67.8621",
      "volume": "86749",
      "turnover": "5887077.05",
      "trades": "519"
    },
    {
      "date": "2026-02-05",
      "bid": "58.20",
      "ask": "58.40",
      "open": "65.90",
      "high": "65.90",
      "low": "57.00",
      "close": "58.40",
      "average": "59.9907",
      "volume": "756473",
      "turnover": "45339983.3",
      "trades": "2528"
    },
    {
      "date": "2026-02-06",
      "bid": "58.80",
      "ask": "59.00",
      "open": "58.70",
      "high": "59.70",
      "low": "57.50",
      "close": "59.00",
      "average": "58.6801",
      "volume": "279305",
      "turnover": "16385953.75",
      "trades": "1007"
    },
    {
      "date": "2026-02-09",
      "bid": "58.80",
      "ask": "59.10",
      "open": "59.00",
      "high": "60.50",
      "low": "58.60",
      "close": "58.80",
      "average": "59.2916",
      "volume": "148597",
      "turnover": "8820989.3",
      "trades": "541"
    },
    {
      "date": "2026-02-10",
      "bid": "56.50",
      "ask": "56.80",
      "open": "58.70",
      "high": "58.80",
      "low": "56.60",
      "close": "56.80",
      "average": "57.304",
      "volume": "147081",
      "turnover": "8428904.3",
      "trades": "713"
    },
    {
      "date": "2026-02-11",
      "bid": "56.40",
      "ask": "56.60",
      "open": "56.40",
      "high": "56.80",
      "low": "55.90",
      "close": "56.30",
      "average": "56.3344",
      "volume": "152913",
      "turnover": "8614488.65",
      "trades": "703"
    },
    {
      "date": "2026-02-12",
      "bid": "55.50",
      "ask": "55.80",
      "open": "55.90",
      "high": "57.00",
      "low": "55.60",
      "close": "56.00",
      "average": "56.1632",
      "volume": "120154",
      "turnover": "6748278.45",
      "trades": "597"
    },
    {
      "date": "2026-02-13",
      "bid": "56.70",
      "ask": "56.90",
      "open": "57.50",
      "high": "57.80",
      "low": "56.40",
      "close": "56.70",
      "average": "57.026",
      "volume": "128869",
      "turnover": "7349422.85",
      "trades": "782"
    },
    {
      "date": "2026-02-16",
      "bid": "58.30",
      "ask": "58.60",
      "open": "56.70",
      "high": "58.90",
      "low": "56.70",
      "close": "58.70",
      "average": "58.252",
      "volume": "106301",
      "turnover": "6193154.45",
      "trades": "524"
    },
    {
      "date": "2026-02-17",
      "bid": "57.80",
      "ask": "58.30",
      "open": "58.70",
      "high": "58.80",
      "low": "57.10",
      "close": "57.50",
      "average": "57.5378",
      "volume": "125343",
      "turnover": "7212764.05",
      "trades": "597"
    },
    {
      "date": "2026-02-18",
      "bid": "59.00",
      "ask": "59.30",
      "open": "57.70",
      "high": "59.70",
      "low": "57.50",
      "close": "59.50",
      "average": "59.2018",
      "volume": "74776",
      "turnover": "4427026",
      "trades": "463"
    },
    {
      "date": "2026-02-19",
      "bid": "58.00",
      "ask": "58.20",
      "open": "59.40",
      "high": "59.40",
      "low": "57.80",
      "close": "58.50",
      "average": "58.4063",
      "volume": "110381",
      "turnover": "6446202.35",
      "trades": "677"
    },
    {
      "date": "2026-02-20",
      "bid": "58.50",
      "ask": "58.80",
      "open": "59.50",
      "high": "59.50",
      "low": "58.20",
      "close": "58.90",
      "average": "58.8757",
      "volume": "41320",
      "turnover": "2432733.95",
      "trades": "330"
    },
    {
      "date": "2026-02-23",
      "bid": "57.60",
      "ask": "57.90",
      "open": "58.90",
      "high": "59.00",
      "low": "57.80",
      "close": "57.80",
      "average": "58.1787",
      "volume": "59792",
      "turnover": "3478631.85",
      "trades": "356"
    },
    {
      "date": "2026-02-24",
      "bid": "57.50",
      "ask": "57.60",
      "open": "57.20",
      "high": "58.30",
      "low": "57.00",
      "close": "57.90",
      "average": "57.7612",
      "volume": "75761",
      "turnover": "4375307.59",
      "trades": "455"
    },
    {
      "date": "2026-02-25",
      "bid": "57.10",
      "ask": "57.30",
      "open": "57.90",
      "high": "58.20",
      "low": "57.10",
      "close": "57.20",
      "average": "57.4072",
      "volume": "54992",
      "turnover": "3157047.85",
      "trades": "346"
    },
    {
      "date": "2026-02-26",
      "bid": "58.20",
      "ask": "58.60",
      "open": "57.10",
      "high": "58.70",
      "low": "56.80",
      "close": "58.60",
      "average": "58.0528",
      "volume": "91014",
      "turnover": "5282975.7",
      "trades": "563"
    },
    {
      "date": "2026-02-27",
      "bid": "56.80",
      "ask": "57.20",
      "open": "58.10",
      "high": "58.10",
      "low": "55.20",
      "close": "57.30",
      "average": "57.0302",
      "volume": "282822",
      "turnover": "16130729.55",
      "trades": "1019"
    },
    {
      "date": "2026-03-02",
      "bid": "58.00",
      "ask": "58.40",
      "open": "55.60",
      "high": "58.90",
      "low": "55.60",
      "close": "58.20",
      "average": "57.9433",
      "volume": "163154",
      "turnover": "9457745.19",
      "trades": "809"
    },
    {
      "date": "2026-03-03",
      "bid": "56.90",
      "ask": "57.30",
      "open": "57.50",
      "high": "57.70",
      "low": "56.00",
      "close": "57.20",
      "average": "56.7936",
      "volume": "107363",
      "turnover": "6097179.4",
      "trades": "644"
    },
    {
      "date": "2026-03-04",
      "bid": "58.00",
      "ask": "58.30",
      "open": "56.80",
      "high": "58.60",
      "low": "56.80",
      "close": "58.30",
      "average": "57.8688",
      "volume": "73629",
      "turnover": "4260840.25",
      "trades": "496"
    },
    {
      "date": "2026-03-05",
      "bid": "58.20",
      "ask": "58.30",
      "open": "58.40",
      "high": "59.20",
      "low": "58.00",
      "close": "58.10",
      "average": "58.5186",
      "volume": "63097",
      "turnover": "3692407.9",
      "trades": "384"
    },
    {
      "date": "2026-03-06",
      "bid": "58.00",
      "ask": "58.20",
      "open": "58.20",
      "high": "59.00",
      "low": "57.30",
      "close": "58.10",
      "average": "58.0519",
      "volume": "96354",
      "turnover": "5593307.8",
      "trades": "458"
    },
    {
      "date": "2026-03-09",
      "bid": "57.70",
      "ask": "57.90",
      "open": "57.90",
      "high": "58.10",
      "low": "56.60",
      "close": "57.90",
      "average": "57.4307",
      "volume": "140847",
      "turnover": "8088787",
      "trades": "670"
    },
    {
      "date": "2026-03-10",
      "bid": "58.90",
      "ask": "59.00",
      "open": "57.70",
      "high": "59.70",
      "low": "57.70",
      "close": "58.90",
      "average": "59.1074",
      "volume": "106156",
      "turnover": "6274521.6",
      "trades": "550"
    },
    {
      "date": "2026-03-11",
      "bid": "57.50",
      "ask": "57.70",
      "open": "59.70",
      "high": "59.70",
      "low": "57.50",
      "close": "58.10",
      "average": "58.0583",
      "volume": "90172",
      "turnover": "5235237.65",
      "trades": "466"
    },
    {
      "date": "2026-03-12",
      "bid": "56.60",
      "ask": "56.80",
      "open": "57.10",
      "high": "57.80",
      "low": "56.50",
      "close": "56.70",
      "average": "56.9168",
      "volume": "176802",
      "turnover": "10063816.55",
      "trades": "711"
    },
    {
      "date": "2026-03-13",
      "bid": "55.60",
      "ask": "55.80",
      "open": "56.60",
      "high": "56.80",
      "low": "55.60",
      "close": "55.80",
      "average": "55.9829",
      "volume": "74268",
      "turnover": "4159392.8",
      "trades": "345"
    },
    {
      "date": "2026-03-16",
      "bid": "55.60",
      "ask": "55.70",
      "open": "55.30",
      "high": "55.90",
      "low": "54.80",
      "close": "55.90",
      "average": "55.4859",
      "volume": "82209",
      "turnover": "4561437.3",
      "trades": "440"
    },
    {
      "date": "2026-03-17",
      "bid": "55.60",
      "ask": "55.90",
      "open": "55.70",
      "high": "56.40",
      "low": "54.90",
      "close": "55.80",
      "average": "55.6378",
      "volume": "92324",
      "turnover": "5135612.05",
      "trades": "455"
    },
    {
      "date": "2026-03-18",
      "bid": "57.10",
      "ask": "57.30",
      "open": "54.90",
      "high": "57.80",
      "low": "54.90",
      "close": "57.20",
      "average": "56.9802",
      "volume": "71710",
      "turnover": "4086239.85",
      "trades": "458"
    },
    {
      "date": "2026-03-19",
      "bid": "55.70",
      "ask": "56.00",
      "open": "56.60",
      "high": "56.60",
      "low": "55.40",
      "close": "56.00",
      "average": "55.7555",
      "volume": "81848",
      "turnover": "4563598.55",
      "trades": "505"
    },
    {
      "date": "2026-03-20",
      "bid": "55.50",
      "ask": "55.60",
      "open": "55.70",
      "high": "56.90",
      "low": "55.40",
      "close": "55.50",
      "average": "55.8712",
      "volume": "126974",
      "turnover": "7094346.9",
      "trades": "465"
    },
    {
      "date": "2026-03-23",
      "bid": "55.70",
      "ask": "56.10",
      "open": "54.40",
      "high": "56.70",
      "low": "53.30",
      "close": "55.80",
      "average": "55.1261",
      "volume": "151656",
      "turnover": "8357226.6",
      "trades": "645"
    },
    {
      "date": "2026-03-24",
      "bid": "55.20",
      "ask": "55.50",
      "open": "56.10",
      "high": "56.10",
      "low": "55.00",
      "close": "55.30",
      "average": "55.3533",
      "volume": "40314",
      "turnover": "2231966.7",
      "trades": "301"
    },
    {
      "date": "2026-03-25",
      "bid": "55.80",
      "ask": "56.20",
      "open": "55.40",
      "high": "57.20",
      "low": "55.40",
      "close": "56.40",
      "average": "56.4058",
      "volume": "74100",
      "turnover": "4181905.25",
      "trades": "395"
    },
    {
      "date": "2026-03-26",
      "bid": "55.90",
      "ask": "56.10",
      "open": "56.00",
      "high": "56.50",
      "low": "55.30",
      "close": "56.10",
      "average": "55.9735",
      "volume": "61772",
      "turnover": "3457834.55",
      "trades": "458"
    },
    {
      "date": "2026-03-27",
      "bid": "55.20",
      "ask": "55.60",
      "open": "56.40",
      "high": "56.40",
      "low": "54.80",
      "close": "55.60",
      "average": "55.3067",
      "volume": "60487",
      "turnover": "3345220.05",
      "trades": "342"
    },
    {
      "date": "2026-03-30",
      "bid": "56.10",
      "ask": "56.50",
      "open": "55.50",
      "high": "56.20",
      "low": "53.20",
      "close": "56.00",
      "average": "54.9625",
      "volume": "100562",
      "turnover": "5528516.05",
      "trades": "563"
    },
    {
      "date": "2026-03-31",
      "bid": "55.70",
      "ask": "56.00",
      "open": "55.90",
      "high": "57.10",
      "low": "55.70",
      "close": "56.00",
      "average": "56.2198",
      "volume": "108504",
      "turnover": "6100168.05",
      "trades": "538"
    },
    {
      "date": "2026-04-01",
      "bid": "55.80",
      "ask": "56.00",
      "open": "57.00",
      "high": "57.60",
      "low": "55.40",
      "close": "56.10",
      "average": "56.3624",
      "volume": "151422",
      "turnover": "8536077.8",
      "trades": "641"
    },
    {
      "date": "2026-04-02",
      "bid": "55.70",
      "ask": "55.90",
      "open": "55.70",
      "high": "56.50",
      "low": "55.00",
      "close": "55.90",
      "average": "55.8274",
      "volume": "83970",
      "turnover": "4687877.15",
      "trades": "504"
    },
    {
      "date": "2026-04-07",
      "bid": "55.90",
      "ask": "56.30",
      "open": "55.90",
      "high": "57.70",
      "low": "55.50",
      "close": "56.10",
      "average": "56.4529",
      "volume": "103709",
      "turnover": "5855953.65",
      "trades": "619"
    },
    {
      "date": "2026-04-08",
      "bid": "57.00",
      "ask": "57.40",
      "open": "57.00",
      "high": "57.90",
      "low": "56.70",
      "close": "57.30",
      "average": "57.2539",
      "volume": "91011",
      "turnover": "5209327.8",
      "trades": "670"
    },
    {
      "date": "2026-04-09",
      "bid": "56.30",
      "ask": "56.50",
      "open": "57.20",
      "high": "57.20",
      "low": "55.60",
      "close": "56.30",
      "average": "56.2123",
      "volume": "231587",
      "turnover": "13017495.05",
      "trades": "895"
    },
    {
      "date": "2026-04-10",
      "bid": "57.50",
      "ask": "57.70",
      "open": "56.60",
      "high": "58.00",
      "low": "56.30",
      "close": "57.70",
      "average": "57.6176",
      "volume": "59749",
      "turnover": "3442462.5",
      "trades": "460"
    },
    {
      "date": "2026-04-13",
      "bid": "58.10",
      "ask": "58.30",
      "open": "57.70",
      "high": "58.40",
      "low": "56.70",
      "close": "58.40",
      "average": "57.8835",
      "volume": "97933",
      "turnover": "5662231.6",
      "trades": "590"
    },
    {
      "date": "2026-04-14",
      "bid": "59.00",
      "ask": "59.20",
      "open": "55.80",
      "high": "59.30",
      "low": "55.80",
      "close": "59.20",
      "average": "58.8617",
      "volume": "53228",
      "turnover": "3131650.1",
      "trades": "373"
    },
    {
      "date": "2026-04-15",
      "bid": "59.20",
      "ask": "59.40",
      "open": "59.20",
      "high": "59.60",
      "low": "58.90",
      "close": "59.60",
      "average": "59.4285",
      "volume": "65891",
      "turnover": "3915642.15",
      "trades": "371"
    },
    {
      "date": "2026-04-16",
      "bid": "60.00",
      "ask": "60.20",
      "open": "59.30",
      "high": "60.20",
      "low": "58.80",
      "close": "60.20",
      "average": "59.6885",
      "volume": "123808",
      "turnover": "7389899.25",
      "trades": "506"
    },
    {
      "date": "2026-04-17",
      "bid": "60.80",
      "ask": "61.20",
      "open": "60.10",
      "high": "62.00",
      "low": "60.00",
      "close": "61.00",
      "average": "61.0816",
      "volume": "84406",
      "turnover": "5155640.7",
      "trades": "432"
    },
    {
      "date": "2026-04-20",
      "bid": "60.70",
      "ask": "60.80",
      "open": "60.30",
      "high": "61.20",
      "low": "60.30",
      "close": "61.00",
      "average": "60.9329",
      "volume": "50659",
      "turnover": "3086745",
      "trades": "375"
    },
    {
      "date": "2026-04-21",
      "bid": "59.80",
      "ask": "60.20",
      "open": "60.60",
      "high": "61.20",
      "low": "59.70",
      "close": "60.20",
      "average": "60.3459",
      "volume": "67870",
      "turnover": "4095675.9",
      "trades": "381"
    },
    {
      "date": "2026-04-22",
      "bid": "57.20",
      "ask": "57.50",
      "open": "60.30",
      "high": "60.50",
      "low": "56.90",
      "close": "57.40",
      "average": "57.9052",
      "volume": "162583",
      "turnover": "9415761.44",
      "trades": "720"
    },
    {
      "date": "2026-04-23",
      "bid": "54.10",
      "ask": "54.30",
      "open": "57.50",
      "high": "58.70",
      "low": "54.10",
      "close": "54.30",
      "average": "56.5364",
      "volume": "239920",
      "turnover": "13567987.8",
      "trades": "937"
    },
    {
      "date": "2026-04-24",
      "bid": "53.70",
      "ask": "53.90",
      "open": "54.60",
      "high": "55.40",
      "low": "53.50",
      "close": "53.60",
      "average": "54.1161",
      "volume": "151357",
      "turnover": "8191558.7",
      "trades": "727"
    },
    {
      "date": "2026-04-27",
      "bid": "53.20",
      "ask": "53.40",
      "open": "53.70",
      "high": "54.10",
      "low": "53.00",
      "close": "53.10",
      "average": "53.507",
      "volume": "144027",
      "turnover": "7706047.6",
      "trades": "765"
    },
    {
      "date": "2026-04-28",
      "bid": "53.50",
      "ask": "53.70",
      "open": "53.10",
      "high": "54.20",
      "low": "52.80",
      "close": "53.80",
      "average": "53.5524",
      "volume": "109857",
      "turnover": "5883047.1",
      "trades": "492"
    },
    {
      "date": "2026-04-29",
      "bid": "53.70",
      "ask": "53.90",
      "open": "53.70",
      "high": "55.10",
      "low": "53.30",
      "close": "54.00",
      "average": "53.9688",
      "volume": "97058",
      "turnover": "5238104",
      "trades": "398"
    },
    {
      "date": "2026-04-30",
      "bid": "52.50",
      "ask": "52.90",
      "open": "53.40",
      "high": "53.40",
      "low": "52.50",
      "close": "52.60",
      "average": "52.9233",
      "volume": "94022",
      "turnover": "4976369.65",
      "trades": "422"
    },
    {
      "date": "2026-05-04",
      "bid": "53.50",
      "ask": "53.70",
      "open": "53.20",
      "high": "54.70",
      "low": "52.90",
      "close": "53.70",
      "average": "54.1321",
      "volume": "1324907",
      "turnover": "71719771.59",
      "trades": "980"
    },
    {
      "date": "2026-05-05",
      "bid": "53.60",
      "ask": "53.90",
      "open": "53.50",
      "high": "54.90",
      "low": "53.40",
      "close": "53.60",
      "average": "54.009",
      "volume": "122536",
      "turnover": "6618049.3",
      "trades": "525"
    },
    {
      "date": "2026-05-06",
      "bid": "55.10",
      "ask": "55.50",
      "open": "54.10",
      "high": "55.90",
      "low": "54.00",
      "close": "55.80",
      "average": "55.2093",
      "volume": "319622",
      "turnover": "17646128.1",
      "trades": "1225"
    },
    {
      "date": "2026-05-07",
      "bid": "54.90",
      "ask": "55.00",
      "open": "55.60",
      "high": "56.20",
      "low": "54.00",
      "close": "55.00",
      "average": "54.8419",
      "volume": "333669",
      "turnover": "18299377",
      "trades": "1224"
    },
    {
      "date": "2026-05-08",
      "bid": "51.60",
      "ask": "52.00",
      "open": "54.70",
      "high": "54.90",
      "low": "51.60",
      "close": "52.00",
      "average": "52.3853",
      "volume": "583358",
      "turnover": "30561207.2",
      "trades": "1708"
    },
    {
      "date": "2026-05-11",
      "bid": "50.60",
      "ask": "51.00",
      "open": "51.30",
      "high": "52.40",
      "low": "50.10",
      "close": "52.40",
      "average": "51.6307",
      "volume": "3491029",
      "turnover": "180225492.85",
      "trades": "4650"
    },
    {
      "date": "2026-05-12",
      "bid": "51.00",
      "ask": "51.10",
      "open": "51.70",
      "high": "53.30",
      "low": "50.30",
      "close": "50.30",
      "average": "51.5706",
      "volume": "2522953",
      "turnover": "130109177.65",
      "trades": "4359"
    },
    {
      "date": "2026-05-13",
      "bid": "51.60",
      "ask": "51.80",
      "open": "50.60",
      "high": "52.10",
      "low": "50.50",
      "close": "51.60",
      "average": "51.6547",
      "volume": "2050844",
      "turnover": "105476078.9",
      "trades": "1555"
    },
    {
      "date": "2026-05-15",
      "bid": "50.00",
      "ask": "50.10",
      "open": "47.60",
      "high": "50.40",
      "low": "46.70",
      "close": "49.15",
      "average": "49.2842",
      "volume": "5802486",
      "turnover": "286013506",
      "trades": "9132"
    },
    {
      "date": "2026-05-18",
      "bid": "52.40",
      "ask": "52.60",
      "open": "49.15",
      "high": "52.60",
      "low": "49.15",
      "close": "52.40",
      "average": "51.8138",
      "volume": "5113562",
      "turnover": "264589451.95",
      "trades": "4388"
    },
    {
      "date": "2026-05-19",
      "bid": "54.40",
      "ask": "54.50",
      "open": "52.30",
      "high": "54.60",
      "low": "52.00",
      "close": "54.20",
      "average": "53.9837",
      "volume": "1911519",
      "turnover": "103194535.55",
      "trades": "3511"
    },
    {
      "date": "2026-05-20",
      "bid": "56.00",
      "ask": "56.30",
      "open": "53.50",
      "high": "56.40",
      "low": "53.50",
      "close": "55.60",
      "average": "54.4398",
      "volume": "2109955",
      "turnover": "114868902.7",
      "trades": "2781"
    },
    {
      "date": "2026-05-21",
      "bid": "54.80",
      "ask": "55.00",
      "open": "55.60",
      "high": "56.60",
      "low": "54.60",
      "close": "54.60",
      "average": "55.228",
      "volume": "1043769",
      "turnover": "57652028.15",
      "trades": "2163"
    },
    {
      "date": "2026-05-22",
      "bid": "57.00",
      "ask": "57.20",
      "open": "55.00",
      "high": "57.50",
      "low": "55.00",
      "close": "57.00",
      "average": "56.6752",
      "volume": "1070580",
      "turnover": "60676867.35",
      "trades": "2369"
    },
    {
      "date": "2026-05-25",
      "bid": "58.40",
      "ask": "58.80",
      "open": "57.50",
      "high": "59.00",
      "low": "57.50",
      "close": "58.60",
      "average": "58.7022",
      "volume": "1306146",
      "turnover": "76673509.09",
      "trades": "1733"
    },
    {
      "date": "2026-05-26",
      "bid": "59.00",
      "ask": "59.10",
      "open": "58.70",
      "high": "59.70",
      "low": "58.60",
      "close": "58.90",
      "average": "59.1121",
      "volume": "782425",
      "turnover": "46251418.65",
      "trades": "2096"
    },
    {
      "date": "2026-05-27",
      "bid": "59.30",
      "ask": "59.40",
      "open": "59.50",
      "high": "60.30",
      "low": "58.90",
      "close": "59.00",
      "average": "59.5498",
      "volume": "1181072",
      "turnover": "70368320.34",
      "trades": "2121"
    },
    {
      "date": "2026-05-28",
      "bid": "58.70",
      "ask": "58.80",
      "open": "58.40",
      "high": "59.40",
      "low": "57.10",
      "close": "58.60",
      "average": "58.3158",
      "volume": "1151895",
      "turnover": "67176632.09",
      "trades": "2156"
    },
    {
      "date": "2026-05-29",
      "bid": "58.80",
      "ask": "58.90",
      "open": "58.70",
      "high": "60.20",
      "low": "58.00",
      "close": "58.00",
      "average": "58.2318",
      "volume": "4281263",
      "turnover": "249290156.9",
      "trades": "2236"
    },
    {
      "date": "2026-06-01",
      "bid": "57.70",
      "ask": "57.90",
      "open": "59.10",
      "high": "59.40",
      "low": "57.50",
      "close": "57.60",
      "average": "58.209",
      "volume": "863064",
      "turnover": "50239140.5",
      "trades": "2005"
    },
    {
      "date": "2026-06-02",
      "bid": "59.30",
      "ask": "59.50",
      "open": "58.40",
      "high": "59.50",
      "low": "58.20",
      "close": "59.30",
      "average": "59.0172",
      "volume": "1254714",
      "turnover": "74071873.59",
      "trades": "2128"
    },
    {
      "date": "2026-06-03",
      "bid": "58.20",
      "ask": "58.40",
      "open": "59.30",
      "high": "60.20",
      "low": "58.00",
      "close": "58.00",
      "average": "59.2233",
      "volume": "985048",
      "turnover": "58339052.85",
      "trades": "1871"
    },
    {
      "date": "2026-06-04",
      "bid": "58.00",
      "ask": "58.20",
      "open": "57.70",
      "high": "58.70",
      "low": "57.20",
      "close": "58.00",
      "average": "57.9126",
      "volume": "505229",
      "turnover": "29259147",
      "trades": "1330"
    },
    {
      "date": "2026-06-05",
      "bid": "58.80",
      "ask": "59.00",
      "open": "58.50",
      "high": "59.80",
      "low": "58.40",
      "close": "58.80",
      "average": "59.399",
      "volume": "1667944",
      "turnover": "99075191.1",
      "trades": "1480"
    },
    {
      "date": "2026-06-08",
      "bid": "59.50",
      "ask": "59.70",
      "open": "58.00",
      "high": "60.10",
      "low": "57.80",
      "close": "59.50",
      "average": "59.3042",
      "volume": "1753331",
      "turnover": "103974123.5",
      "trades": "1646"
    },
    {
      "date": "2026-06-09",
      "bid": "59.70",
      "ask": "59.90",
      "open": "59.50",
      "high": "61.00",
      "low": "59.30",
      "close": "59.60",
      "average": "60.3227",
      "volume": "1568489",
      "turnover": "94615595.25",
      "trades": "1682"
    },
    {
      "date": "2026-06-10",
      "bid": "58.50",
      "ask": "58.60",
      "open": "59.60",
      "high": "60.60",
      "low": "58.10",
      "close": "58.70",
      "average": "59.0682",
      "volume": "812609",
      "turnover": "48008984.2",
      "trades": "1418"
    },
    {
      "date": "2026-06-11",
      "bid": "58.70",
      "ask": "59.00",
      "open": "58.40",
      "high": "59.00",
      "low": "58.10",
      "close": "58.60",
      "average": "58.4579",
      "volume": "969622",
      "turnover": "56682075.4",
      "trades": "1262"
    },
    {
      "date": "2026-06-12",
      "bid": "60.20",
      "ask": "60.40",
      "open": "59.00",
      "high": "60.60",
      "low": "59.00",
      "close": "60.50",
      "average": "60.1017",
      "volume": "1231903",
      "turnover": "74039565.75",
      "trades": "1067"
    },
    {
      "date": "2026-06-15",
      "bid": "59.30",
      "ask": "59.50",
      "open": "60.90",
      "high": "61.20",
      "low": "58.70",
      "close": "59.40",
      "average": "59.3031",
      "volume": "376576",
      "turnover": "22332138.6",
      "trades": "1113"
    },
    {
      "date": "2026-06-16",
      "bid": "60.30",
      "ask": "60.50",
      "open": "60.30",
      "high": "60.50",
      "low": "59.00",
      "close": "60.50",
      "average": "60.2171",
      "volume": "451420",
      "turnover": "27182279.25",
      "trades": "948"
    },
    {
      "date": "2026-06-17",
      "bid": "60.00",
      "ask": "60.20",
      "open": "60.50",
      "high": "60.60",
      "low": "59.50",
      "close": "60.30",
      "average": "60.1217",
      "volume": "255160",
      "turnover": "15340356.75",
      "trades": "783"
    },
    {
      "date": "2026-06-18",
      "bid": "61.90",
      "ask": "62.10",
      "open": "60.30",
      "high": "62.00",
      "low": "60.20",
      "close": "62.00",
      "average": "61.7718",
      "volume": "740609",
      "turnover": "45748399.3",
      "trades": "974"
    },
    {
      "date": "2026-06-22",
      "bid": "61.70",
      "ask": "61.80",
      "open": "62.00",
      "high": "62.30",
      "low": "61.20",
      "close": "61.90",
      "average": "61.8562",
      "volume": "410898",
      "turnover": "25416132.5",
      "trades": "702"
    },
    {
      "date": "2026-06-23",
      "bid": "61.70",
      "ask": "62.00",
      "open": "61.70",
      "high": "62.00",
      "low": "60.70",
      "close": "61.90",
      "average": "61.6286",
      "volume": "353353",
      "turnover": "21776613.7",
      "trades": "956"
    },
    {
      "date": "2026-06-24",
      "bid": "61.10",
      "ask": "61.20",
      "open": "61.70",
      "high": "62.20",
      "low": "60.50",
      "close": "61.20",
      "average": "61.1967",
      "volume": "397549",
      "turnover": "24330054.2",
      "trades": "973"
    },
    {
      "date": "2026-06-25",
      "bid": "60.80",
      "ask": "61.00",
      "open": "61.20",
      "high": "62.10",
      "low": "60.60",
      "close": "61.00",
      "average": "61.2382",
      "volume": "394780",
      "turnover": "24176952.9",
      "trades": "855"
    },
    {
      "date": "2026-06-26",
      "bid": "60.50",
      "ask": "60.60",
      "open": "60.70",
      "high": "60.90",
      "low": "60.10",
      "close": "60.60",
      "average": "60.5533",
      "volume": "254230",
      "turnover": "15394159.9",
      "trades": "635"
    },
    {
      "date": "2026-06-29",
      "bid": "60.10",
      "ask": "60.30",
      "open": "60.60",
      "high": "61.10",
      "low": "60.10",
      "close": "60.40",
      "average": "60.4628",
      "volume": "190504",
      "turnover": "11519055.55",
      "trades": "591"
    },
    {
      "date": "2026-06-30",
      "bid": "60.50",
      "ask": "60.60",
      "open": "60.40",
      "high": "60.90",
      "low": "59.90",
      "close": "60.70",
      "average": "60.5406",
      "volume": "243620",
      "turnover": "14748263.85",
      "trades": "596"
    },
    {
      "date": "2026-07-01",
      "bid": "60.20",
      "ask": "60.50",
      "open": "60.90",
      "high": "60.90",
      "low": "58.60",
      "close": "60.40",
      "average": "59.8391",
      "volume": "497415",
      "turnover": "29759373.1",
      "trades": "1298"
    },
    {
      "date": "2026-07-02",
      "bid": "61.20",
      "ask": "61.40",
      "open": "60.40",
      "high": "61.90",
      "low": "59.80",
      "close": "61.30",
      "average": "61.0548",
      "volume": "348559",
      "turnover": "21283028.39",
      "trades": "950"
    },
    {
      "date": "2026-07-03",
      "bid": "60.70",
      "ask": "60.80",
      "open": "61.40",
      "high": "61.40",
      "low": "60.30",
      "close": "60.80",
      "average": "60.786",
      "volume": "203039",
      "turnover": "12341926.1",
      "trades": "731"
    },
    {
      "date": "2026-07-06",
      "bid": "61.60",
      "ask": "61.80",
      "open": "60.90",
      "high": "61.90",
      "low": "60.50",
      "close": "61.80",
      "average": "61.4344",
      "volume": "298534",
      "turnover": "18340294.8",
      "trades": "865"
    },
    {
      "date": "2026-07-07",
      "bid": "62.00",
      "ask": "62.20",
      "open": "61.90",
      "high": "63.20",
      "low": "61.80",
      "close": "61.90",
      "average": "62.2946",
      "volume": "249565",
      "turnover": "15546504.6",
      "trades": "780"
    },
    {
      "date": "2026-07-08",
      "bid": "60.70",
      "ask": "60.80",
      "open": "61.90",
      "high": "62.30",
      "low": "60.50",
      "close": "60.80",
      "average": "61.1736",
      "volume": "315358",
      "turnover": "19292098.6",
      "trades": "816"
    },
    {
      "date": "2026-07-09",
      "bid": "61.80",
      "ask": "62.00",
      "open": "61.10",
      "high": "62.00",
      "low": "61.00",
      "close": "61.90",
      "average": "61.5639",
      "volume": "174221",
      "turnover": "10725718.4",
      "trades": "670"
    },
    {
      "date": "2026-07-10",
      "bid": "63.20",
      "ask": "63.40",
      "open": "61.90",
      "high": "63.60",
      "low": "61.60",
      "close": "63.30",
      "average": "63.0923",
      "volume": "352349",
      "turnover": "22229366.05",
      "trades": "966"
    },
    {
      "date": "2026-07-13",
      "bid": "63.60",
      "ask": "63.90",
      "open": "63.20",
      "high": "63.90",
      "low": "62.70",
      "close": "63.90",
      "average": "63.5176",
      "volume": "310798",
      "turnover": "19740491.8",
      "trades": "814"
    },
    {
      "date": "2026-07-14",
      "bid": "55.10",
      "ask": "55.30",
      "open": "59.00",
      "high": "59.30",
      "low": "53.20",
      "close": "55.00",
      "average": "55.297",
      "volume": "2133609",
      "turnover": "117982295.4",
      "trades": "4981"
    },
    {
      "date": "2026-07-15",
      "bid": "55.40",
      "ask": "55.50",
      "open": "56.00",
      "high": "58.30",
      "low": "54.70",
      "close": "55.10",
      "average": "56.3203",
      "volume": "676914",
      "turnover": "38125385.9",
      "trades": "1573"
    },
    {
      "date": "2026-07-16",
      "bid": "55.60",
      "ask": "55.80",
      "open": "55.00",
      "high": "56.20",
      "low": "54.40",
      "close": "55.30",
      "average": "55.4051",
      "volume": "330407",
      "turnover": "18306234.7",
      "trades": "892"
    },
    {
      "date": "2026-07-17",
      "bid": "54.60",
      "ask": "54.90",
      "open": "55.40",
      "high": "55.40",
      "low": "54.20",
      "close": "54.60",
      "average": "54.7006",
      "volume": "368762",
      "turnover": "20170168.14",
      "trades": "967"
    },
    {
      "date": "2026-07-20",
      "bid": "56.00",
      "ask": "56.40",
      "open": "55.00",
      "high": "56.60",
      "low": "55.00",
      "close": "55.90",
      "average": "55.9393",
      "volume": "269569",
      "turnover": "15080283.1",
      "trades": "676"
    },
    {
      "date": "2026-07-21",
      "bid": "55.40",
      "ask": "55.60",
      "open": "56.10",
      "high": "56.30",
      "low": "55.10",
      "close": "55.10",
      "average": "55.5017",
      "volume": "309900",
      "turnover": "17211623.39",
      "trades": "667"
    },
    {
      "date": "2026-07-22",
      "bid": "55.00",
      "ask": "55.20",
      "open": "55.10",
      "high": "55.90",
      "low": "54.80",
      "close": "55.00",
      "average": "55.2123",
      "volume": "143041",
      "turnover": "7899304.25",
      "trades": "594"
    },
    {
      "date": "2026-07-23",
      "bid": "54.90",
      "ask": "55.00",
      "open": "55.10",
      "high": "55.40",
      "low": "54.60",
      "close": "55.00",
      "average": "55.0017",
      "volume": "246983",
      "turnover": "13584254.8",
      "trades": "740"
    },
    {
      "date": "2026-07-24",
      "bid": "55.90",
      "ask": "56.00",
      "open": "54.90",
      "high": "56.20",
      "low": "54.90",
      "close": "55.80",
      "average": "55.746",
      "volume": "292591",
      "turnover": "16309050.7",
      "trades": "805"
    },
    {
      "date": "2026-07-27",
      "bid": "56.50",
      "ask": "56.60",
      "open": "55.60",
      "high": "57.10",
      "low": "55.60",
      "close": "56.30",
      "average": "56.5646",
      "volume": "273631",
      "turnover": "15477978.85",
      "trades": "1109"
    },
    {
      "date": "2026-07-28",
      "bid": "56.80",
      "ask": "56.90",
      "open": "56.60",
      "high": "57.20",
      "low": "56.10",
      "close": "56.70",
      "average": "56.6532",
      "volume": "233890",
      "turnover": "13250312",
      "trades": "870"
    },
    {
      "date": "2026-07-29",
      "bid": "57.30",
      "ask": "57.60",
      "open": "56.80",
      "high": "58.30",
      "low": "56.80",
      "close": "57.40",
      "average": "57.5745",
      "volume": "484467",
      "turnover": "27893089.45",
      "trades": "1097"
    },
    {
      "date": "2026-07-30",
      "bid": "58.60",
      "ask": "58.80",
      "open": "57.50",
      "high": "58.90",
      "low": "57.40",
      "close": "58.40",
      "average": "58.2466",
      "volume": "255288",
      "turnover": "14868037.05",
      "trades": "750"
    },
    {
      "date": "2026-07-31",
      "bid": "58.60",
      "ask": "59.00",
      "open": "58.60",
      "high": "59.60",
      "low": "58.40",
      "close": "58.60",
      "average": "58.8523",
      "volume": "221722",
      "turnover": "13053162",
      "trades": "676"
    },
    {
      "date": "2026-08-03",
      "bid": "63.30",
      "ask": "63.50",
      "open": "61.30",
      "high": "64.30",
      "low": "60.50",
      "close": "63.50",
      "average": "62.804",
      "volume": "871931",
      "turnover": "54779962.5",
      "trades": "2610"
    },
    {
      "date": "2026-08-04",
      "bid": "66.00",
      "ask": "66.10",
      "open": "63.70",
      "high": "66.30",
      "low": "63.70",
      "close": "65.80",
      "average": "65.2339",
      "volume": "457849",
      "turnover": "29866436.7",
      "trades": "1203"
    },
    {
      "date": "2026-08-05",
      "bid": "66.10",
      "ask": "66.20",
      "open": "65.90",
      "high": "66.40",
      "low": "63.50",
      "close": "65.60",
      "average": "65.292",
      "volume": "779737",
      "turnover": "50909264.9",
      "trades": "1908"
    }
  ]
}