{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2018504/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/garo?id=TX2018504",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX2018504",
    "asset_class": "SHARES",
    "isin": "SE0015812417",
    "symbol": "GARO",
    "company": "Garo",
    "market": null,
    "last_sale_price": "SEK 11.82",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "136.20",
      "ask": "138.20",
      "open": "138.60",
      "high": "140.00",
      "low": "136.00",
      "close": "137.60",
      "average": "138.1849",
      "volume": "26429",
      "turnover": "3648678.9",
      "trades": "471"
    },
    {
      "date": "2021-08-10",
      "bid": "140.60",
      "ask": "141.40",
      "open": "138.20",
      "high": "142.00",
      "low": "135.60",
      "close": "141.20",
      "average": "139.9308",
      "volume": "27489",
      "turnover": "3843828.8",
      "trades": "517"
    },
    {
      "date": "2021-08-11",
      "bid": "142.60",
      "ask": "143.00",
      "open": "142.00",
      "high": "144.80",
      "low": "140.80",
      "close": "143.00",
      "average": "143.3462",
      "volume": "47532",
      "turnover": "6814241.7",
      "trades": "731"
    },
    {
      "date": "2021-08-12",
      "bid": "169.80",
      "ask": "170.00",
      "open": "149.00",
      "high": "173.00",
      "low": "149.00",
      "close": "170.00",
      "average": "165.1996",
      "volume": "249626",
      "turnover": "41238109",
      "trades": "2886"
    },
    {
      "date": "2021-08-13",
      "bid": "177.20",
      "ask": "178.00",
      "open": "171.00",
      "high": "179.00",
      "low": "170.00",
      "close": "178.40",
      "average": "175.7191",
      "volume": "141912",
      "turnover": "24931037.8",
      "trades": "1886"
    },
    {
      "date": "2021-08-16",
      "bid": "179.00",
      "ask": "179.80",
      "open": "178.00",
      "high": "181.80",
      "low": "170.00",
      "close": "181.00",
      "average": "177.0166",
      "volume": "85780",
      "turnover": "15184487.2",
      "trades": "1199"
    },
    {
      "date": "2021-08-17",
      "bid": "184.00",
      "ask": "184.80",
      "open": "181.00",
      "high": "192.80",
      "low": "180.80",
      "close": "184.00",
      "average": "187.003",
      "volume": "101468",
      "turnover": "18982032.8",
      "trades": "1630"
    },
    {
      "date": "2021-08-18",
      "bid": "191.20",
      "ask": "192.00",
      "open": "184.00",
      "high": "192.40",
      "low": "184.00",
      "close": "192.40",
      "average": "189.0029",
      "volume": "166777",
      "turnover": "31533408.4",
      "trades": "1667"
    },
    {
      "date": "2021-08-19",
      "bid": "187.80",
      "ask": "188.40",
      "open": "192.40",
      "high": "192.40",
      "low": "186.00",
      "close": "188.00",
      "average": "188.6608",
      "volume": "100812",
      "turnover": "19007369.3",
      "trades": "1214"
    },
    {
      "date": "2021-08-20",
      "bid": "192.40",
      "ask": "192.60",
      "open": "188.00",
      "high": "194.40",
      "low": "188.00",
      "close": "192.60",
      "average": "191.9754",
      "volume": "97385",
      "turnover": "18694179",
      "trades": "1163"
    },
    {
      "date": "2021-08-23",
      "bid": "195.40",
      "ask": "195.80",
      "open": "193.00",
      "high": "195.80",
      "low": "193.00",
      "close": "195.40",
      "average": "194.4575",
      "volume": "71201",
      "turnover": "13844212.1",
      "trades": "1143"
    },
    {
      "date": "2021-08-24",
      "bid": "200.00",
      "ask": "200.50",
      "open": "195.40",
      "high": "201.00",
      "low": "194.40",
      "close": "200.00",
      "average": "199.3131",
      "volume": "66783",
      "turnover": "13307416.9",
      "trades": "1080"
    },
    {
      "date": "2021-08-25",
      "bid": "197.60",
      "ask": "197.80",
      "open": "199.80",
      "high": "199.80",
      "low": "193.00",
      "close": "197.60",
      "average": "197.0578",
      "volume": "68634",
      "turnover": "13521057.6",
      "trades": "1066"
    },
    {
      "date": "2021-08-26",
      "bid": "191.40",
      "ask": "192.60",
      "open": "197.60",
      "high": "197.60",
      "low": "187.20",
      "close": "191.20",
      "average": "191.1809",
      "volume": "66768",
      "turnover": "12765686.7",
      "trades": "1529"
    },
    {
      "date": "2021-08-27",
      "bid": "198.00",
      "ask": "198.60",
      "open": "191.20",
      "high": "198.60",
      "low": "191.20",
      "close": "198.40",
      "average": "195.8961",
      "volume": "95061",
      "turnover": "18622494.5",
      "trades": "1090"
    },
    {
      "date": "2021-08-30",
      "bid": "198.20",
      "ask": "199.20",
      "open": "198.00",
      "high": "199.20",
      "low": "191.40",
      "close": "198.20",
      "average": "195.7494",
      "volume": "50759",
      "turnover": "9936025.6",
      "trades": "771"
    },
    {
      "date": "2021-08-31",
      "bid": "210.00",
      "ask": "211.00",
      "open": "199.00",
      "high": "211.50",
      "low": "198.00",
      "close": "211.50",
      "average": "203.901",
      "volume": "106075",
      "turnover": "21631458.15",
      "trades": "1369"
    },
    {
      "date": "2021-09-01",
      "bid": "199.20",
      "ask": "200.00",
      "open": "211.50",
      "high": "211.50",
      "low": "197.00",
      "close": "198.20",
      "average": "201.78",
      "volume": "110589",
      "turnover": "22336126.45",
      "trades": "1654"
    },
    {
      "date": "2021-09-02",
      "bid": "195.20",
      "ask": "195.80",
      "open": "198.20",
      "high": "199.80",
      "low": "189.20",
      "close": "195.20",
      "average": "194.3575",
      "volume": "79004",
      "turnover": "15356564.9",
      "trades": "1377"
    },
    {
      "date": "2021-09-03",
      "bid": "199.80",
      "ask": "201.50",
      "open": "195.40",
      "high": "204.00",
      "low": "195.40",
      "close": "200.50",
      "average": "199.9504",
      "volume": "47194",
      "turnover": "9436285.69",
      "trades": "971"
    },
    {
      "date": "2021-09-06",
      "bid": "204.00",
      "ask": "206.50",
      "open": "200.50",
      "high": "211.50",
      "low": "200.50",
      "close": "204.50",
      "average": "207.7666",
      "volume": "55608",
      "turnover": "11553501",
      "trades": "1077"
    },
    {
      "date": "2021-09-07",
      "bid": "215.00",
      "ask": "216.00",
      "open": "204.50",
      "high": "219.00",
      "low": "204.00",
      "close": "216.00",
      "average": "211.5667",
      "volume": "95217",
      "turnover": "20154917.5",
      "trades": "1099"
    },
    {
      "date": "2021-09-08",
      "bid": "209.50",
      "ask": "210.50",
      "open": "214.00",
      "high": "216.00",
      "low": "205.00",
      "close": "210.50",
      "average": "210.9147",
      "volume": "65856",
      "turnover": "13882113.75",
      "trades": "1074"
    },
    {
      "date": "2021-09-09",
      "bid": "216.00",
      "ask": "216.50",
      "open": "210.00",
      "high": "217.00",
      "low": "206.00",
      "close": "217.00",
      "average": "213.1313",
      "volume": "38980",
      "turnover": "8304542.25",
      "trades": "758"
    },
    {
      "date": "2021-09-10",
      "bid": "215.50",
      "ask": "216.50",
      "open": "217.00",
      "high": "223.50",
      "low": "211.50",
      "close": "216.50",
      "average": "217.471",
      "volume": "58273",
      "turnover": "12672687",
      "trades": "991"
    },
    {
      "date": "2021-09-13",
      "bid": "197.00",
      "ask": "197.60",
      "open": "216.50",
      "high": "219.00",
      "low": "196.20",
      "close": "197.60",
      "average": "203.0747",
      "volume": "136037",
      "turnover": "27644206.05",
      "trades": "2407"
    },
    {
      "date": "2021-09-14",
      "bid": "203.00",
      "ask": "204.00",
      "open": "197.60",
      "high": "205.00",
      "low": "197.60",
      "close": "204.00",
      "average": "202.6852",
      "volume": "46384",
      "turnover": "9402007",
      "trades": "887"
    },
    {
      "date": "2021-09-15",
      "bid": "198.40",
      "ask": "199.80",
      "open": "204.00",
      "high": "204.50",
      "low": "194.00",
      "close": "198.00",
      "average": "197.076",
      "volume": "53461",
      "turnover": "10535880.69",
      "trades": "901"
    },
    {
      "date": "2021-09-16",
      "bid": "202.50",
      "ask": "204.50",
      "open": "199.40",
      "high": "207.00",
      "low": "199.00",
      "close": "204.00",
      "average": "203.2803",
      "volume": "42419",
      "turnover": "8622976.5",
      "trades": "735"
    },
    {
      "date": "2021-09-17",
      "bid": "204.50",
      "ask": "206.00",
      "open": "206.50",
      "high": "211.00",
      "low": "204.50",
      "close": "204.50",
      "average": "205.9529",
      "volume": "77607",
      "turnover": "15983701",
      "trades": "821"
    },
    {
      "date": "2021-09-20",
      "bid": "195.80",
      "ask": "196.00",
      "open": "203.00",
      "high": "203.00",
      "low": "192.00",
      "close": "195.80",
      "average": "196.2307",
      "volume": "55800",
      "turnover": "10950126.7",
      "trades": "1216"
    },
    {
      "date": "2021-09-21",
      "bid": "191.00",
      "ask": "192.20",
      "open": "193.40",
      "high": "198.80",
      "low": "188.40",
      "close": "191.40",
      "average": "193.2501",
      "volume": "64946",
      "turnover": "12550072",
      "trades": "1058"
    },
    {
      "date": "2021-09-22",
      "bid": "195.20",
      "ask": "196.60",
      "open": "191.40",
      "high": "197.40",
      "low": "190.40",
      "close": "196.40",
      "average": "193.2554",
      "volume": "34039",
      "turnover": "6578277.9",
      "trades": "741"
    },
    {
      "date": "2021-09-23",
      "bid": "196.40",
      "ask": "197.00",
      "open": "196.40",
      "high": "199.20",
      "low": "193.40",
      "close": "196.40",
      "average": "196.7015",
      "volume": "31611",
      "turnover": "6217932.4",
      "trades": "676"
    },
    {
      "date": "2021-09-24",
      "bid": "194.40",
      "ask": "195.40",
      "open": "198.80",
      "high": "202.00",
      "low": "192.80",
      "close": "194.60",
      "average": "196.4097",
      "volume": "49475",
      "turnover": "9713164",
      "trades": "984"
    },
    {
      "date": "2021-09-27",
      "bid": "186.20",
      "ask": "186.80",
      "open": "194.00",
      "high": "196.60",
      "low": "186.20",
      "close": "186.80",
      "average": "189.77",
      "volume": "33195",
      "turnover": "6299413.6",
      "trades": "769"
    },
    {
      "date": "2021-09-28",
      "bid": "181.20",
      "ask": "182.00",
      "open": "186.60",
      "high": "186.60",
      "low": "178.60",
      "close": "182.20",
      "average": "181.4576",
      "volume": "68552",
      "turnover": "12439284.4",
      "trades": "1144"
    },
    {
      "date": "2021-09-29",
      "bid": "182.20",
      "ask": "183.20",
      "open": "181.80",
      "high": "188.80",
      "low": "180.40",
      "close": "182.20",
      "average": "182.3171",
      "volume": "75462",
      "turnover": "13764160.1",
      "trades": "682"
    },
    {
      "date": "2021-09-30",
      "bid": "187.20",
      "ask": "187.60",
      "open": "184.00",
      "high": "188.00",
      "low": "183.60",
      "close": "187.20",
      "average": "186.1758",
      "volume": "24046",
      "turnover": "4477994.7",
      "trades": "564"
    },
    {
      "date": "2021-10-01",
      "bid": "190.00",
      "ask": "190.80",
      "open": "187.00",
      "high": "193.20",
      "low": "181.40",
      "close": "189.80",
      "average": "188.1404",
      "volume": "155561",
      "turnover": "29267178.8",
      "trades": "729"
    },
    {
      "date": "2021-10-04",
      "bid": "190.20",
      "ask": "190.80",
      "open": "189.80",
      "high": "196.00",
      "low": "186.40",
      "close": "190.20",
      "average": "191.133",
      "volume": "46914",
      "turnover": "8968425.8",
      "trades": "915"
    },
    {
      "date": "2021-10-05",
      "bid": "185.60",
      "ask": "186.40",
      "open": "190.20",
      "high": "190.20",
      "low": "178.80",
      "close": "184.20",
      "average": "182.5349",
      "volume": "112337",
      "turnover": "20505422.6",
      "trades": "1197"
    },
    {
      "date": "2021-10-06",
      "bid": "185.60",
      "ask": "187.00",
      "open": "184.20",
      "high": "191.00",
      "low": "181.20",
      "close": "185.00",
      "average": "187.2524",
      "volume": "53076",
      "turnover": "9938608.4",
      "trades": "883"
    },
    {
      "date": "2021-10-07",
      "bid": "195.80",
      "ask": "196.60",
      "open": "186.60",
      "high": "198.60",
      "low": "186.60",
      "close": "197.00",
      "average": "193.8061",
      "volume": "72995",
      "turnover": "14146821",
      "trades": "1080"
    },
    {
      "date": "2021-10-08",
      "bid": "185.60",
      "ask": "186.20",
      "open": "197.00",
      "high": "197.20",
      "low": "184.40",
      "close": "184.40",
      "average": "190.6352",
      "volume": "52045",
      "turnover": "9920080.8",
      "trades": "1193"
    },
    {
      "date": "2021-10-11",
      "bid": "188.20",
      "ask": "189.00",
      "open": "183.40",
      "high": "190.20",
      "low": "178.20",
      "close": "188.80",
      "average": "185.8872",
      "volume": "104410",
      "turnover": "19408477.8",
      "trades": "1100"
    },
    {
      "date": "2021-10-12",
      "bid": "191.60",
      "ask": "192.20",
      "open": "188.00",
      "high": "193.60",
      "low": "184.00",
      "close": "192.20",
      "average": "190.7086",
      "volume": "43845",
      "turnover": "8360056.3",
      "trades": "946"
    },
    {
      "date": "2021-10-13",
      "bid": "199.40",
      "ask": "200.00",
      "open": "193.00",
      "high": "202.00",
      "low": "191.60",
      "close": "199.80",
      "average": "198.0298",
      "volume": "52030",
      "turnover": "10303590.9",
      "trades": "947"
    },
    {
      "date": "2021-10-14",
      "bid": "209.00",
      "ask": "209.50",
      "open": "200.50",
      "high": "212.50",
      "low": "200.50",
      "close": "210.00",
      "average": "208.7265",
      "volume": "70994",
      "turnover": "14818760.5",
      "trades": "1143"
    },
    {
      "date": "2021-10-15",
      "bid": "211.00",
      "ask": "211.50",
      "open": "210.50",
      "high": "215.00",
      "low": "208.00",
      "close": "211.00",
      "average": "211.1939",
      "volume": "50009",
      "turnover": "10563005.75",
      "trades": "839"
    },
    {
      "date": "2021-10-18",
      "bid": "221.50",
      "ask": "222.00",
      "open": "211.00",
      "high": "223.00",
      "low": "207.50",
      "close": "222.00",
      "average": "218.4313",
      "volume": "66997",
      "turnover": "14643808.75",
      "trades": "1078"
    },
    {
      "date": "2021-10-19",
      "bid": "223.50",
      "ask": "224.50",
      "open": "224.00",
      "high": "229.00",
      "low": "217.50",
      "close": "223.50",
      "average": "222.8096",
      "volume": "64471",
      "turnover": "14370507",
      "trades": "949"
    },
    {
      "date": "2021-10-20",
      "bid": "222.50",
      "ask": "224.00",
      "open": "224.00",
      "high": "228.50",
      "low": "220.00",
      "close": "222.50",
      "average": "224.362",
      "volume": "38799",
      "turnover": "8705092.75",
      "trades": "998"
    },
    {
      "date": "2021-10-21",
      "bid": "225.00",
      "ask": "226.00",
      "open": "222.50",
      "high": "230.00",
      "low": "221.00",
      "close": "225.00",
      "average": "226.1378",
      "volume": "38452",
      "turnover": "8693976.75",
      "trades": "885"
    },
    {
      "date": "2021-10-22",
      "bid": "219.00",
      "ask": "220.50",
      "open": "228.00",
      "high": "228.00",
      "low": "216.00",
      "close": "219.50",
      "average": "220.3599",
      "volume": "68546",
      "turnover": "15118705.75",
      "trades": "1386"
    },
    {
      "date": "2021-10-25",
      "bid": "224.00",
      "ask": "225.00",
      "open": "219.50",
      "high": "226.00",
      "low": "218.00",
      "close": "226.00",
      "average": "222.3305",
      "volume": "60101",
      "turnover": "13362651",
      "trades": "1190"
    },
    {
      "date": "2021-10-26",
      "bid": "220.00",
      "ask": "221.00",
      "open": "226.00",
      "high": "229.50",
      "low": "219.00",
      "close": "220.50",
      "average": "222.2697",
      "volume": "74479",
      "turnover": "16556457.75",
      "trades": "1120"
    },
    {
      "date": "2021-10-27",
      "bid": "219.00",
      "ask": "220.00",
      "open": "220.00",
      "high": "221.00",
      "low": "218.00",
      "close": "220.00",
      "average": "219.9185",
      "volume": "37611",
      "turnover": "8270409.5",
      "trades": "816"
    },
    {
      "date": "2021-10-28",
      "bid": "216.00",
      "ask": "217.00",
      "open": "219.50",
      "high": "219.50",
      "low": "214.00",
      "close": "217.00",
      "average": "216.8202",
      "volume": "39287",
      "turnover": "8520721",
      "trades": "764"
    },
    {
      "date": "2021-10-29",
      "bid": "215.00",
      "ask": "216.50",
      "open": "217.00",
      "high": "217.00",
      "low": "213.50",
      "close": "216.00",
      "average": "215.7979",
      "volume": "41619",
      "turnover": "8982121",
      "trades": "918"
    },
    {
      "date": "2021-11-01",
      "bid": "217.00",
      "ask": "218.00",
      "open": "216.00",
      "high": "219.00",
      "low": "213.00",
      "close": "217.00",
      "average": "217.1876",
      "volume": "42624",
      "turnover": "9256585.25",
      "trades": "812"
    },
    {
      "date": "2021-11-02",
      "bid": "213.50",
      "ask": "214.50",
      "open": "217.50",
      "high": "220.00",
      "low": "213.00",
      "close": "214.50",
      "average": "216.7205",
      "volume": "39391",
      "turnover": "8537862.25",
      "trades": "753"
    },
    {
      "date": "2021-11-03",
      "bid": "224.00",
      "ask": "225.00",
      "open": "214.00",
      "high": "225.50",
      "low": "212.50",
      "close": "225.50",
      "average": "222.037",
      "volume": "53964",
      "turnover": "11982977.75",
      "trades": "776"
    },
    {
      "date": "2021-11-04",
      "bid": "223.50",
      "ask": "225.00",
      "open": "225.50",
      "high": "229.00",
      "low": "217.00",
      "close": "224.50",
      "average": "222.0652",
      "volume": "96550",
      "turnover": "21390435.5",
      "trades": "1281"
    },
    {
      "date": "2021-11-05",
      "bid": "240.00",
      "ask": "242.00",
      "open": "220.00",
      "high": "248.50",
      "low": "217.00",
      "close": "242.00",
      "average": "227.6348",
      "volume": "117041",
      "turnover": "26614458.5",
      "trades": "1700"
    },
    {
      "date": "2021-11-08",
      "bid": "242.50",
      "ask": "244.50",
      "open": "240.00",
      "high": "248.00",
      "low": "232.50",
      "close": "245.50",
      "average": "241.0292",
      "volume": "87632",
      "turnover": "21121639.25",
      "trades": "1290"
    },
    {
      "date": "2021-11-09",
      "bid": "246.50",
      "ask": "247.50",
      "open": "247.00",
      "high": "256.00",
      "low": "242.00",
      "close": "248.00",
      "average": "249.0421",
      "volume": "98917",
      "turnover": "24641236.5",
      "trades": "1389"
    },
    {
      "date": "2021-11-10",
      "bid": "239.00",
      "ask": "240.00",
      "open": "246.50",
      "high": "247.00",
      "low": "219.00",
      "close": "239.50",
      "average": "230.3272",
      "volume": "185512",
      "turnover": "42714122.5",
      "trades": "3198"
    },
    {
      "date": "2021-11-11",
      "bid": "240.50",
      "ask": "242.00",
      "open": "229.00",
      "high": "251.00",
      "low": "223.50",
      "close": "243.00",
      "average": "240.2759",
      "volume": "239334",
      "turnover": "57467897.2",
      "trades": "3281"
    },
    {
      "date": "2021-11-12",
      "bid": "230.00",
      "ask": "231.00",
      "open": "243.50",
      "high": "244.00",
      "low": "225.00",
      "close": "229.50",
      "average": "231.247",
      "volume": "138310",
      "turnover": "31954052.75",
      "trades": "2004"
    },
    {
      "date": "2021-11-15",
      "bid": "227.00",
      "ask": "228.00",
      "open": "230.00",
      "high": "235.50",
      "low": "226.00",
      "close": "229.00",
      "average": "230.0385",
      "volume": "51229",
      "turnover": "11784945",
      "trades": "1006"
    },
    {
      "date": "2021-11-16",
      "bid": "225.50",
      "ask": "227.00",
      "open": "229.00",
      "high": "230.00",
      "low": "222.00",
      "close": "225.50",
      "average": "224.2506",
      "volume": "120538",
      "turnover": "27030721.5",
      "trades": "863"
    },
    {
      "date": "2021-11-17",
      "bid": "231.00",
      "ask": "232.00",
      "open": "225.50",
      "high": "233.00",
      "low": "225.50",
      "close": "231.50",
      "average": "229.9776",
      "volume": "124389",
      "turnover": "28606681",
      "trades": "831"
    },
    {
      "date": "2021-11-18",
      "bid": "234.00",
      "ask": "235.00",
      "open": "232.00",
      "high": "235.00",
      "low": "228.00",
      "close": "233.50",
      "average": "232.3076",
      "volume": "40651",
      "turnover": "9443534.75",
      "trades": "856"
    },
    {
      "date": "2021-11-19",
      "bid": "229.50",
      "ask": "230.00",
      "open": "234.00",
      "high": "234.00",
      "low": "227.00",
      "close": "229.50",
      "average": "229.417",
      "volume": "40155",
      "turnover": "9212418.5",
      "trades": "745"
    },
    {
      "date": "2021-11-22",
      "bid": "230.00",
      "ask": "231.00",
      "open": "229.50",
      "high": "233.00",
      "low": "228.00",
      "close": "231.00",
      "average": "230.5186",
      "volume": "39644",
      "turnover": "9138693",
      "trades": "778"
    },
    {
      "date": "2021-11-23",
      "bid": "222.50",
      "ask": "224.50",
      "open": "231.00",
      "high": "231.00",
      "low": "221.00",
      "close": "223.50",
      "average": "225.0285",
      "volume": "54317",
      "turnover": "12214563",
      "trades": "974"
    },
    {
      "date": "2021-11-24",
      "bid": "218.00",
      "ask": "219.00",
      "open": "223.00",
      "high": "227.00",
      "low": "216.00",
      "close": "217.50",
      "average": "219.8527",
      "volume": "42035",
      "turnover": "9241510",
      "trades": "686"
    },
    {
      "date": "2021-11-25",
      "bid": "217.50",
      "ask": "218.50",
      "open": "217.50",
      "high": "224.00",
      "low": "214.00",
      "close": "217.00",
      "average": "218.5208",
      "volume": "37393",
      "turnover": "8172790",
      "trades": "810"
    },
    {
      "date": "2021-11-26",
      "bid": "209.00",
      "ask": "210.50",
      "open": "212.50",
      "high": "215.50",
      "low": "206.50",
      "close": "209.50",
      "average": "210.8212",
      "volume": "77949",
      "turnover": "16434722",
      "trades": "1188"
    },
    {
      "date": "2021-11-29",
      "bid": "216.00",
      "ask": "217.00",
      "open": "209.50",
      "high": "219.00",
      "low": "209.50",
      "close": "215.50",
      "average": "215.4878",
      "volume": "31822",
      "turnover": "6857253.5",
      "trades": "637"
    },
    {
      "date": "2021-11-30",
      "bid": "216.50",
      "ask": "218.50",
      "open": "215.50",
      "high": "223.50",
      "low": "209.50",
      "close": "222.50",
      "average": "219.9113",
      "volume": "54826",
      "turnover": "12056853",
      "trades": "718"
    },
    {
      "date": "2021-12-01",
      "bid": "220.00",
      "ask": "220.50",
      "open": "222.00",
      "high": "222.50",
      "low": "212.00",
      "close": "219.50",
      "average": "216.8389",
      "volume": "53507",
      "turnover": "11603604.5",
      "trades": "978"
    },
    {
      "date": "2021-12-02",
      "bid": "209.00",
      "ask": "210.00",
      "open": "216.50",
      "high": "217.50",
      "low": "203.50",
      "close": "211.00",
      "average": "210.0158",
      "volume": "62001",
      "turnover": "13019841",
      "trades": "1225"
    },
    {
      "date": "2021-12-03",
      "bid": "206.50",
      "ask": "207.00",
      "open": "211.50",
      "high": "214.00",
      "low": "205.00",
      "close": "207.00",
      "average": "208.8458",
      "volume": "66352",
      "turnover": "13857347.75",
      "trades": "634"
    },
    {
      "date": "2021-12-06",
      "bid": "200.50",
      "ask": "202.00",
      "open": "207.00",
      "high": "210.00",
      "low": "200.00",
      "close": "202.00",
      "average": "203.4149",
      "volume": "34933",
      "turnover": "7104643.75",
      "trades": "690"
    },
    {
      "date": "2021-12-07",
      "bid": "216.00",
      "ask": "217.50",
      "open": "202.00",
      "high": "218.00",
      "low": "200.00",
      "close": "218.00",
      "average": "212.5167",
      "volume": "54174",
      "turnover": "11512088.5",
      "trades": "778"
    },
    {
      "date": "2021-12-08",
      "bid": "212.50",
      "ask": "213.00",
      "open": "218.00",
      "high": "223.50",
      "low": "212.00",
      "close": "213.00",
      "average": "217.0097",
      "volume": "39897",
      "turnover": "8659101.25",
      "trades": "623"
    },
    {
      "date": "2021-12-09",
      "bid": "215.50",
      "ask": "217.00",
      "open": "217.00",
      "high": "220.00",
      "low": "214.00",
      "close": "215.50",
      "average": "215.987",
      "volume": "28792",
      "turnover": "6218454.75",
      "trades": "474"
    },
    {
      "date": "2021-12-10",
      "bid": "211.50",
      "ask": "213.00",
      "open": "215.50",
      "high": "215.50",
      "low": "211.50",
      "close": "211.50",
      "average": "212.6738",
      "volume": "30015",
      "turnover": "6383754",
      "trades": "429"
    },
    {
      "date": "2021-12-13",
      "bid": "206.50",
      "ask": "208.00",
      "open": "211.50",
      "high": "216.00",
      "low": "206.00",
      "close": "206.00",
      "average": "211.1149",
      "volume": "60556",
      "turnover": "12784402",
      "trades": "734"
    },
    {
      "date": "2021-12-14",
      "bid": "201.50",
      "ask": "202.00",
      "open": "206.00",
      "high": "209.00",
      "low": "201.50",
      "close": "201.50",
      "average": "204.5174",
      "volume": "44155",
      "turnover": "9027719.5",
      "trades": "769"
    },
    {
      "date": "2021-12-15",
      "bid": "208.00",
      "ask": "209.00",
      "open": "201.00",
      "high": "210.50",
      "low": "200.50",
      "close": "208.50",
      "average": "207.1237",
      "volume": "33633",
      "turnover": "6966190",
      "trades": "649"
    },
    {
      "date": "2021-12-16",
      "bid": "202.50",
      "ask": "203.50",
      "open": "210.50",
      "high": "211.00",
      "low": "202.00",
      "close": "203.00",
      "average": "207.4582",
      "volume": "48159",
      "turnover": "9990987.5",
      "trades": "636"
    },
    {
      "date": "2021-12-17",
      "bid": "203.50",
      "ask": "204.50",
      "open": "203.00",
      "high": "205.50",
      "low": "199.00",
      "close": "203.50",
      "average": "201.5482",
      "volume": "35260",
      "turnover": "7106590.9",
      "trades": "529"
    },
    {
      "date": "2021-12-20",
      "bid": "203.50",
      "ask": "204.50",
      "open": "201.50",
      "high": "206.00",
      "low": "198.00",
      "close": "205.00",
      "average": "203.0112",
      "volume": "26463",
      "turnover": "5371851.6",
      "trades": "570"
    },
    {
      "date": "2021-12-21",
      "bid": "204.00",
      "ask": "206.00",
      "open": "205.00",
      "high": "207.50",
      "low": "202.00",
      "close": "205.00",
      "average": "205.2015",
      "volume": "24745",
      "turnover": "5078115.75",
      "trades": "452"
    },
    {
      "date": "2021-12-22",
      "bid": "209.50",
      "ask": "210.00",
      "open": "205.00",
      "high": "211.00",
      "low": "205.00",
      "close": "208.00",
      "average": "208.298",
      "volume": "29021",
      "turnover": "6045050.75",
      "trades": "512"
    },
    {
      "date": "2021-12-23",
      "bid": "213.50",
      "ask": "215.00",
      "open": "209.50",
      "high": "215.00",
      "low": "209.00",
      "close": "215.00",
      "average": "212.4319",
      "volume": "34684",
      "turnover": "7368312",
      "trades": "677"
    },
    {
      "date": "2021-12-27",
      "bid": "217.50",
      "ask": "219.50",
      "open": "214.50",
      "high": "222.00",
      "low": "214.00",
      "close": "219.50",
      "average": "219.5445",
      "volume": "31582",
      "turnover": "6933711.5",
      "trades": "640"
    },
    {
      "date": "2021-12-28",
      "bid": "215.00",
      "ask": "216.50",
      "open": "220.00",
      "high": "222.50",
      "low": "215.00",
      "close": "215.50",
      "average": "218.3748",
      "volume": "25132",
      "turnover": "5489010.75",
      "trades": "588"
    },
    {
      "date": "2021-12-29",
      "bid": "214.00",
      "ask": "215.00",
      "open": "216.00",
      "high": "218.50",
      "low": "211.00",
      "close": "215.00",
      "average": "214.9228",
      "volume": "32107",
      "turnover": "6900333.75",
      "trades": "723"
    },
    {
      "date": "2021-12-30",
      "bid": "214.50",
      "ask": "216.00",
      "open": "214.50",
      "high": "216.50",
      "low": "211.50",
      "close": "216.00",
      "average": "213.8428",
      "volume": "19868",
      "turnover": "4248629",
      "trades": "449"
    },
    {
      "date": "2022-01-03",
      "bid": "217.50",
      "ask": "218.50",
      "open": "214.00",
      "high": "220.00",
      "low": "211.00",
      "close": "218.50",
      "average": "216.0539",
      "volume": "36397",
      "turnover": "7863713",
      "trades": "733"
    },
    {
      "date": "2022-01-04",
      "bid": "213.50",
      "ask": "215.00",
      "open": "219.00",
      "high": "219.50",
      "low": "212.50",
      "close": "215.00",
      "average": "215.2793",
      "volume": "28803",
      "turnover": "6203633.5",
      "trades": "638"
    },
    {
      "date": "2022-01-05",
      "bid": "216.00",
      "ask": "216.50",
      "open": "215.00",
      "high": "217.50",
      "low": "210.50",
      "close": "217.50",
      "average": "213.8814",
      "volume": "17543",
      "turnover": "3752121",
      "trades": "380"
    },
    {
      "date": "2022-01-07",
      "bid": "196.00",
      "ask": "196.40",
      "open": "216.00",
      "high": "216.00",
      "low": "195.00",
      "close": "195.20",
      "average": "203.4797",
      "volume": "81837",
      "turnover": "16644383.75",
      "trades": "1794"
    },
    {
      "date": "2022-01-10",
      "bid": "182.60",
      "ask": "183.20",
      "open": "197.60",
      "high": "202.00",
      "low": "181.60",
      "close": "183.40",
      "average": "188.4799",
      "volume": "94529",
      "turnover": "17803262.8",
      "trades": "1916"
    },
    {
      "date": "2022-01-11",
      "bid": "189.40",
      "ask": "191.00",
      "open": "183.80",
      "high": "193.80",
      "low": "183.80",
      "close": "190.80",
      "average": "189.2217",
      "volume": "66080",
      "turnover": "12503944.8",
      "trades": "1363"
    },
    {
      "date": "2022-01-12",
      "bid": "195.20",
      "ask": "196.60",
      "open": "192.00",
      "high": "199.20",
      "low": "191.40",
      "close": "196.20",
      "average": "195.6284",
      "volume": "31527",
      "turnover": "6167717.6",
      "trades": "657"
    },
    {
      "date": "2022-01-13",
      "bid": "190.40",
      "ask": "191.60",
      "open": "198.20",
      "high": "198.20",
      "low": "188.60",
      "close": "191.00",
      "average": "192.7328",
      "volume": "32967",
      "turnover": "6353742.2",
      "trades": "700"
    },
    {
      "date": "2022-01-14",
      "bid": "183.80",
      "ask": "184.60",
      "open": "189.00",
      "high": "189.00",
      "low": "182.00",
      "close": "184.40",
      "average": "185.2327",
      "volume": "41835",
      "turnover": "7751308.9",
      "trades": "819"
    },
    {
      "date": "2022-01-17",
      "bid": "185.80",
      "ask": "187.20",
      "open": "184.40",
      "high": "188.40",
      "low": "177.60",
      "close": "185.00",
      "average": "183.8135",
      "volume": "43511",
      "turnover": "7998109.3",
      "trades": "766"
    },
    {
      "date": "2022-01-18",
      "bid": "180.20",
      "ask": "181.20",
      "open": "187.00",
      "high": "188.00",
      "low": "175.80",
      "close": "181.00",
      "average": "179.1906",
      "volume": "65825",
      "turnover": "11795352.5",
      "trades": "955"
    },
    {
      "date": "2022-01-19",
      "bid": "177.40",
      "ask": "179.40",
      "open": "179.00",
      "high": "185.60",
      "low": "175.40",
      "close": "178.80",
      "average": "180.723",
      "volume": "45292",
      "turnover": "8186714.7",
      "trades": "842"
    },
    {
      "date": "2022-01-20",
      "bid": "177.20",
      "ask": "178.40",
      "open": "178.80",
      "high": "181.60",
      "low": "173.00",
      "close": "178.20",
      "average": "176.768",
      "volume": "29779",
      "turnover": "5262218.3",
      "trades": "595"
    },
    {
      "date": "2022-01-21",
      "bid": "172.80",
      "ask": "174.20",
      "open": "175.00",
      "high": "177.80",
      "low": "172.00",
      "close": "173.20",
      "average": "174.7826",
      "volume": "45328",
      "turnover": "7922536.6",
      "trades": "849"
    },
    {
      "date": "2022-01-24",
      "bid": "163.20",
      "ask": "165.20",
      "open": "173.20",
      "high": "173.20",
      "low": "160.40",
      "close": "164.20",
      "average": "165.147",
      "volume": "86049",
      "turnover": "14210706.1",
      "trades": "1511"
    },
    {
      "date": "2022-01-25",
      "bid": "165.40",
      "ask": "167.80",
      "open": "165.00",
      "high": "173.20",
      "low": "164.20",
      "close": "166.20",
      "average": "167.9482",
      "volume": "75833",
      "turnover": "12759624.6",
      "trades": "986"
    },
    {
      "date": "2022-01-26",
      "bid": "175.80",
      "ask": "177.00",
      "open": "166.20",
      "high": "177.60",
      "low": "166.20",
      "close": "177.20",
      "average": "174.813",
      "volume": "58762",
      "turnover": "10279947.35",
      "trades": "611"
    },
    {
      "date": "2022-01-27",
      "bid": "168.60",
      "ask": "170.00",
      "open": "174.80",
      "high": "174.80",
      "low": "168.00",
      "close": "168.20",
      "average": "170.1385",
      "volume": "48961",
      "turnover": "8331019.9",
      "trades": "1053"
    },
    {
      "date": "2022-01-28",
      "bid": "167.20",
      "ask": "168.00",
      "open": "168.40",
      "high": "169.40",
      "low": "164.20",
      "close": "168.00",
      "average": "167.0736",
      "volume": "23875",
      "turnover": "3988593",
      "trades": "531"
    },
    {
      "date": "2022-01-31",
      "bid": "175.20",
      "ask": "176.80",
      "open": "170.00",
      "high": "176.80",
      "low": "169.80",
      "close": "173.00",
      "average": "173.5915",
      "volume": "54797",
      "turnover": "9512275.19",
      "trades": "827"
    },
    {
      "date": "2022-02-01",
      "bid": "172.40",
      "ask": "173.00",
      "open": "176.00",
      "high": "179.80",
      "low": "166.40",
      "close": "173.60",
      "average": "172.4162",
      "volume": "98563",
      "turnover": "16967324.8",
      "trades": "1756"
    },
    {
      "date": "2022-02-02",
      "bid": "183.80",
      "ask": "184.80",
      "open": "174.00",
      "high": "187.60",
      "low": "174.00",
      "close": "184.20",
      "average": "183.8292",
      "volume": "55902",
      "turnover": "10279023.3",
      "trades": "1081"
    },
    {
      "date": "2022-02-03",
      "bid": "178.00",
      "ask": "178.40",
      "open": "185.40",
      "high": "185.40",
      "low": "175.20",
      "close": "176.60",
      "average": "178.4023",
      "volume": "54855",
      "turnover": "9786217",
      "trades": "839"
    },
    {
      "date": "2022-02-04",
      "bid": "170.80",
      "ask": "172.00",
      "open": "177.00",
      "high": "181.40",
      "low": "168.60",
      "close": "171.40",
      "average": "172.2699",
      "volume": "48501",
      "turnover": "8355970.1",
      "trades": "807"
    },
    {
      "date": "2022-02-07",
      "bid": "169.80",
      "ask": "171.20",
      "open": "171.40",
      "high": "172.20",
      "low": "168.00",
      "close": "169.80",
      "average": "169.8383",
      "volume": "26554",
      "turnover": "4509466.8",
      "trades": "529"
    },
    {
      "date": "2022-02-08",
      "bid": "169.00",
      "ask": "169.20",
      "open": "169.80",
      "high": "171.00",
      "low": "167.20",
      "close": "170.40",
      "average": "169.3623",
      "volume": "28324",
      "turnover": "4796953.3",
      "trades": "527"
    },
    {
      "date": "2022-02-09",
      "bid": "174.40",
      "ask": "175.00",
      "open": "170.40",
      "high": "177.00",
      "low": "169.60",
      "close": "174.60",
      "average": "173.4938",
      "volume": "23782",
      "turnover": "4126186.9",
      "trades": "522"
    },
    {
      "date": "2022-02-10",
      "bid": "170.40",
      "ask": "171.80",
      "open": "174.80",
      "high": "178.80",
      "low": "168.80",
      "close": "170.40",
      "average": "172.7005",
      "volume": "24439",
      "turnover": "4220559",
      "trades": "560"
    },
    {
      "date": "2022-02-11",
      "bid": "165.00",
      "ask": "166.60",
      "open": "168.60",
      "high": "169.00",
      "low": "164.60",
      "close": "166.80",
      "average": "166.6411",
      "volume": "34301",
      "turnover": "5715857.2",
      "trades": "632"
    },
    {
      "date": "2022-02-14",
      "bid": "158.00",
      "ask": "158.60",
      "open": "164.00",
      "high": "164.00",
      "low": "154.00",
      "close": "158.00",
      "average": "157.0665",
      "volume": "62176",
      "turnover": "9765769.6",
      "trades": "1068"
    },
    {
      "date": "2022-02-15",
      "bid": "167.00",
      "ask": "167.80",
      "open": "158.00",
      "high": "169.00",
      "low": "157.80",
      "close": "167.60",
      "average": "165.3687",
      "volume": "41046",
      "turnover": "6787749.1",
      "trades": "754"
    },
    {
      "date": "2022-02-16",
      "bid": "165.80",
      "ask": "166.80",
      "open": "167.60",
      "high": "170.00",
      "low": "165.60",
      "close": "166.60",
      "average": "167.8111",
      "volume": "33554",
      "turnover": "5630630.4",
      "trades": "633"
    },
    {
      "date": "2022-02-17",
      "bid": "162.20",
      "ask": "163.60",
      "open": "166.00",
      "high": "169.60",
      "low": "161.20",
      "close": "162.40",
      "average": "165.0233",
      "volume": "48400",
      "turnover": "7987104.4",
      "trades": "771"
    },
    {
      "date": "2022-02-18",
      "bid": "154.40",
      "ask": "155.40",
      "open": "161.00",
      "high": "161.00",
      "low": "154.40",
      "close": "155.80",
      "average": "157.0878",
      "volume": "43430",
      "turnover": "6822316.3",
      "trades": "713"
    },
    {
      "date": "2022-02-21",
      "bid": "138.20",
      "ask": "138.80",
      "open": "155.20",
      "high": "155.20",
      "low": "138.00",
      "close": "138.80",
      "average": "143.8633",
      "volume": "80176",
      "turnover": "11532339.8",
      "trades": "1675"
    },
    {
      "date": "2022-02-22",
      "bid": "139.00",
      "ask": "140.20",
      "open": "135.00",
      "high": "143.80",
      "low": "131.20",
      "close": "139.20",
      "average": "138.2541",
      "volume": "222822",
      "turnover": "30916698.7",
      "trades": "1228"
    },
    {
      "date": "2022-02-23",
      "bid": "136.80",
      "ask": "137.60",
      "open": "145.00",
      "high": "151.40",
      "low": "135.80",
      "close": "137.00",
      "average": "142.4403",
      "volume": "92772",
      "turnover": "13219033.3",
      "trades": "1196"
    },
    {
      "date": "2022-02-24",
      "bid": "133.00",
      "ask": "134.20",
      "open": "125.20",
      "high": "136.40",
      "low": "122.00",
      "close": "134.60",
      "average": "130.1063",
      "volume": "109634",
      "turnover": "14261002.8",
      "trades": "1544"
    },
    {
      "date": "2022-02-25",
      "bid": "141.00",
      "ask": "142.00",
      "open": "134.60",
      "high": "144.00",
      "low": "134.60",
      "close": "141.60",
      "average": "139.3782",
      "volume": "60715",
      "turnover": "8463645.5",
      "trades": "957"
    },
    {
      "date": "2022-02-28",
      "bid": "144.40",
      "ask": "145.40",
      "open": "138.80",
      "high": "148.80",
      "low": "136.80",
      "close": "148.80",
      "average": "144.3084",
      "volume": "105825",
      "turnover": "15272286.1",
      "trades": "1124"
    },
    {
      "date": "2022-03-01",
      "bid": "136.40",
      "ask": "137.40",
      "open": "148.00",
      "high": "148.80",
      "low": "136.00",
      "close": "136.00",
      "average": "138.9955",
      "volume": "65028",
      "turnover": "9038379.3",
      "trades": "1040"
    },
    {
      "date": "2022-03-02",
      "bid": "137.20",
      "ask": "137.80",
      "open": "135.80",
      "high": "139.80",
      "low": "132.60",
      "close": "137.80",
      "average": "137.0403",
      "volume": "30751",
      "turnover": "4214126.59",
      "trades": "557"
    },
    {
      "date": "2022-03-03",
      "bid": "131.80",
      "ask": "132.40",
      "open": "137.80",
      "high": "140.00",
      "low": "131.40",
      "close": "131.60",
      "average": "135.176",
      "volume": "30642",
      "turnover": "4142464.7",
      "trades": "585"
    },
    {
      "date": "2022-03-04",
      "bid": "127.00",
      "ask": "128.00",
      "open": "131.60",
      "high": "133.60",
      "low": "125.40",
      "close": "127.00",
      "average": "128.1308",
      "volume": "68591",
      "turnover": "8788621.6",
      "trades": "824"
    },
    {
      "date": "2022-03-07",
      "bid": "125.20",
      "ask": "126.00",
      "open": "121.00",
      "high": "130.20",
      "low": "115.60",
      "close": "125.00",
      "average": "122.2182",
      "volume": "97511",
      "turnover": "11916710.6",
      "trades": "1103"
    },
    {
      "date": "2022-03-08",
      "bid": "127.00",
      "ask": "127.60",
      "open": "124.80",
      "high": "132.40",
      "low": "124.20",
      "close": "127.00",
      "average": "129.0105",
      "volume": "47871",
      "turnover": "6175860.2",
      "trades": "642"
    },
    {
      "date": "2022-03-09",
      "bid": "135.20",
      "ask": "136.80",
      "open": "129.20",
      "high": "137.60",
      "low": "128.00",
      "close": "137.60",
      "average": "135.355",
      "volume": "51090",
      "turnover": "6915173.6",
      "trades": "836"
    },
    {
      "date": "2022-03-10",
      "bid": "137.40",
      "ask": "138.60",
      "open": "138.60",
      "high": "141.80",
      "low": "136.20",
      "close": "137.80",
      "average": "138.7578",
      "volume": "62505",
      "turnover": "8673076",
      "trades": "970"
    },
    {
      "date": "2022-03-11",
      "bid": "152.20",
      "ask": "152.60",
      "open": "140.00",
      "high": "156.60",
      "low": "140.00",
      "close": "150.80",
      "average": "149.7818",
      "volume": "124461",
      "turnover": "18642989.6",
      "trades": "1804"
    },
    {
      "date": "2022-03-14",
      "bid": "143.80",
      "ask": "144.60",
      "open": "152.80",
      "high": "156.60",
      "low": "143.00",
      "close": "143.40",
      "average": "148.947",
      "volume": "90714",
      "turnover": "13511136.4",
      "trades": "1707"
    },
    {
      "date": "2022-03-15",
      "bid": "142.80",
      "ask": "144.40",
      "open": "143.40",
      "high": "145.40",
      "low": "136.80",
      "close": "143.80",
      "average": "141.6695",
      "volume": "46284",
      "turnover": "6562369.7",
      "trades": "810"
    },
    {
      "date": "2022-03-16",
      "bid": "156.40",
      "ask": "157.20",
      "open": "150.60",
      "high": "157.80",
      "low": "145.40",
      "close": "156.40",
      "average": "152.986",
      "volume": "54935",
      "turnover": "8402419.6",
      "trades": "786"
    },
    {
      "date": "2022-03-17",
      "bid": "152.20",
      "ask": "153.20",
      "open": "158.00",
      "high": "161.80",
      "low": "151.40",
      "close": "152.20",
      "average": "155.3058",
      "volume": "71636",
      "turnover": "11125940.5",
      "trades": "1354"
    },
    {
      "date": "2022-03-18",
      "bid": "158.00",
      "ask": "158.80",
      "open": "152.20",
      "high": "159.60",
      "low": "152.20",
      "close": "159.20",
      "average": "157.7058",
      "volume": "91040",
      "turnover": "14357269.4",
      "trades": "846"
    },
    {
      "date": "2022-03-21",
      "bid": "152.80",
      "ask": "154.00",
      "open": "159.80",
      "high": "161.00",
      "low": "152.80",
      "close": "152.80",
      "average": "155.1488",
      "volume": "36116",
      "turnover": "5603087.2",
      "trades": "704"
    },
    {
      "date": "2022-03-22",
      "bid": "156.60",
      "ask": "157.00",
      "open": "154.00",
      "high": "158.20",
      "low": "150.80",
      "close": "156.80",
      "average": "155.1681",
      "volume": "32660",
      "turnover": "5067864.8",
      "trades": "503"
    },
    {
      "date": "2022-03-23",
      "bid": "152.60",
      "ask": "153.60",
      "open": "157.00",
      "high": "158.60",
      "low": "151.20",
      "close": "152.80",
      "average": "153.7504",
      "volume": "27864",
      "turnover": "4287721.2",
      "trades": "470"
    },
    {
      "date": "2022-03-24",
      "bid": "146.40",
      "ask": "147.20",
      "open": "153.00",
      "high": "156.20",
      "low": "145.60",
      "close": "146.00",
      "average": "148.7508",
      "volume": "33767",
      "turnover": "5022782.2",
      "trades": "618"
    },
    {
      "date": "2022-03-25",
      "bid": "144.40",
      "ask": "144.80",
      "open": "146.20",
      "high": "151.00",
      "low": "143.80",
      "close": "144.80",
      "average": "147.2585",
      "volume": "32255",
      "turnover": "4751071.59",
      "trades": "533"
    },
    {
      "date": "2022-03-28",
      "bid": "155.40",
      "ask": "156.80",
      "open": "150.80",
      "high": "157.80",
      "low": "146.80",
      "close": "157.20",
      "average": "152.7842",
      "volume": "70248",
      "turnover": "10732954.69",
      "trades": "833"
    },
    {
      "date": "2022-03-29",
      "bid": "158.00",
      "ask": "158.80",
      "open": "158.40",
      "high": "163.40",
      "low": "155.20",
      "close": "158.40",
      "average": "159.531",
      "volume": "83005",
      "turnover": "13241808.6",
      "trades": "1095"
    },
    {
      "date": "2022-03-30",
      "bid": "155.40",
      "ask": "156.40",
      "open": "159.00",
      "high": "161.20",
      "low": "153.20",
      "close": "155.60",
      "average": "155.8134",
      "volume": "19680",
      "turnover": "3067997.8",
      "trades": "510"
    },
    {
      "date": "2022-03-31",
      "bid": "153.60",
      "ask": "154.00",
      "open": "155.80",
      "high": "159.00",
      "low": "153.40",
      "close": "154.40",
      "average": "155.3666",
      "volume": "20280",
      "turnover": "3152427.7",
      "trades": "417"
    },
    {
      "date": "2022-04-01",
      "bid": "162.40",
      "ask": "163.60",
      "open": "154.40",
      "high": "164.00",
      "low": "151.80",
      "close": "163.30",
      "average": "160.7278",
      "volume": "183466",
      "turnover": "29482269.9",
      "trades": "1236"
    },
    {
      "date": "2022-04-04",
      "bid": "173.70",
      "ask": "174.50",
      "open": "168.00",
      "high": "174.90",
      "low": "164.10",
      "close": "174.80",
      "average": "167.7833",
      "volume": "216068",
      "turnover": "36252597.7",
      "trades": "1851"
    },
    {
      "date": "2022-04-05",
      "bid": "166.60",
      "ask": "167.40",
      "open": "176.80",
      "high": "178.70",
      "low": "166.10",
      "close": "166.60",
      "average": "172.0553",
      "volume": "110629",
      "turnover": "19034790.5",
      "trades": "1925"
    },
    {
      "date": "2022-04-06",
      "bid": "161.30",
      "ask": "162.00",
      "open": "167.00",
      "high": "168.80",
      "low": "160.20",
      "close": "161.20",
      "average": "163.1695",
      "volume": "62246",
      "turnover": "10157774.25",
      "trades": "1162"
    },
    {
      "date": "2022-04-07",
      "bid": "161.30",
      "ask": "162.00",
      "open": "161.20",
      "high": "164.50",
      "low": "160.00",
      "close": "161.00",
      "average": "162.2257",
      "volume": "47482",
      "turnover": "7702795.2",
      "trades": "893"
    },
    {
      "date": "2022-04-08",
      "bid": "159.20",
      "ask": "160.00",
      "open": "162.90",
      "high": "163.80",
      "low": "157.10",
      "close": "160.50",
      "average": "160.8406",
      "volume": "37867",
      "turnover": "6090570.25",
      "trades": "943"
    },
    {
      "date": "2022-04-11",
      "bid": "151.30",
      "ask": "152.30",
      "open": "160.10",
      "high": "160.10",
      "low": "150.30",
      "close": "151.50",
      "average": "153.5853",
      "volume": "50103",
      "turnover": "7695072.8",
      "trades": "981"
    },
    {
      "date": "2022-04-12",
      "bid": "154.60",
      "ask": "155.60",
      "open": "151.90",
      "high": "157.70",
      "low": "148.20",
      "close": "155.80",
      "average": "152.5031",
      "volume": "34243",
      "turnover": "5222229.8",
      "trades": "626"
    },
    {
      "date": "2022-04-13",
      "bid": "155.30",
      "ask": "156.20",
      "open": "155.90",
      "high": "156.50",
      "low": "151.40",
      "close": "155.40",
      "average": "154.3005",
      "volume": "22871",
      "turnover": "3529007.4",
      "trades": "546"
    },
    {
      "date": "2022-04-14",
      "bid": "156.20",
      "ask": "157.50",
      "open": "156.10",
      "high": "159.20",
      "low": "152.90",
      "close": "156.30",
      "average": "156.6031",
      "volume": "16807",
      "turnover": "2632028.6",
      "trades": "267"
    },
    {
      "date": "2022-04-19",
      "bid": "155.00",
      "ask": "157.00",
      "open": "156.30",
      "high": "158.90",
      "low": "151.60",
      "close": "156.40",
      "average": "154.8472",
      "volume": "34634",
      "turnover": "5362673.55",
      "trades": "560"
    },
    {
      "date": "2022-04-20",
      "bid": "159.60",
      "ask": "160.00",
      "open": "156.60",
      "high": "163.50",
      "low": "156.50",
      "close": "159.90",
      "average": "160.2594",
      "volume": "41268",
      "turnover": "6613455.9",
      "trades": "609"
    },
    {
      "date": "2022-04-21",
      "bid": "157.00",
      "ask": "157.40",
      "open": "160.00",
      "high": "162.20",
      "low": "156.00",
      "close": "157.70",
      "average": "159.0187",
      "volume": "43603",
      "turnover": "6934743.6",
      "trades": "695"
    },
    {
      "date": "2022-04-22",
      "bid": "154.60",
      "ask": "156.10",
      "open": "157.60",
      "high": "158.40",
      "low": "154.60",
      "close": "155.80",
      "average": "155.9254",
      "volume": "25118",
      "turnover": "3916543.25",
      "trades": "507"
    },
    {
      "date": "2022-04-25",
      "bid": "153.00",
      "ask": "153.60",
      "open": "155.70",
      "high": "156.60",
      "low": "149.60",
      "close": "153.10",
      "average": "153.1438",
      "volume": "36776",
      "turnover": "5632239.25",
      "trades": "720"
    },
    {
      "date": "2022-04-26",
      "bid": "146.50",
      "ask": "146.90",
      "open": "153.10",
      "high": "156.10",
      "low": "145.60",
      "close": "147.50",
      "average": "150.6401",
      "volume": "29735",
      "turnover": "4479284.5",
      "trades": "613"
    },
    {
      "date": "2022-04-27",
      "bid": "144.30",
      "ask": "145.60",
      "open": "147.40",
      "high": "151.70",
      "low": "144.10",
      "close": "145.30",
      "average": "146.8595",
      "volume": "37124",
      "turnover": "5452012.4",
      "trades": "653"
    },
    {
      "date": "2022-04-28",
      "bid": "142.60",
      "ask": "143.50",
      "open": "145.20",
      "high": "148.50",
      "low": "141.00",
      "close": "143.20",
      "average": "145.0137",
      "volume": "52331",
      "turnover": "7589966.35",
      "trades": "816"
    },
    {
      "date": "2022-04-29",
      "bid": "146.90",
      "ask": "147.70",
      "open": "143.30",
      "high": "152.90",
      "low": "143.30",
      "close": "148.00",
      "average": "148.6548",
      "volume": "33856",
      "turnover": "5029903.3",
      "trades": "633"
    },
    {
      "date": "2022-05-02",
      "bid": "148.10",
      "ask": "148.80",
      "open": "147.70",
      "high": "148.60",
      "low": "140.10",
      "close": "147.90",
      "average": "146.266",
      "volume": "46357",
      "turnover": "6780450.2",
      "trades": "835"
    },
    {
      "date": "2022-05-03",
      "bid": "140.90",
      "ask": "141.60",
      "open": "152.10",
      "high": "157.40",
      "low": "140.10",
      "close": "141.00",
      "average": "146.7303",
      "volume": "80296",
      "turnover": "11780438.6",
      "trades": "1404"
    },
    {
      "date": "2022-05-04",
      "bid": "138.70",
      "ask": "139.00",
      "open": "145.00",
      "high": "146.50",
      "low": "138.00",
      "close": "138.60",
      "average": "140.3118",
      "volume": "38506",
      "turnover": "5402846",
      "trades": "731"
    },
    {
      "date": "2022-05-05",
      "bid": "135.20",
      "ask": "136.20",
      "open": "141.00",
      "high": "144.00",
      "low": "135.30",
      "close": "135.30",
      "average": "140.0085",
      "volume": "36689",
      "turnover": "5139168.95",
      "trades": "722"
    },
    {
      "date": "2022-05-06",
      "bid": "133.00",
      "ask": "134.20",
      "open": "135.30",
      "high": "139.60",
      "low": "130.10",
      "close": "133.40",
      "average": "133.8652",
      "volume": "36591",
      "turnover": "4898774.09",
      "trades": "684"
    },
    {
      "date": "2022-05-09",
      "bid": "124.60",
      "ask": "125.70",
      "open": "133.40",
      "high": "133.40",
      "low": "123.40",
      "close": "123.50",
      "average": "126.976",
      "volume": "56563",
      "turnover": "7182141.3",
      "trades": "1079"
    },
    {
      "date": "2022-05-10",
      "bid": "124.00",
      "ask": "124.60",
      "open": "124.10",
      "high": "130.90",
      "low": "122.20",
      "close": "122.20",
      "average": "126.4452",
      "volume": "65937",
      "turnover": "8337421.7",
      "trades": "1029"
    },
    {
      "date": "2022-05-11",
      "bid": "130.10",
      "ask": "131.90",
      "open": "130.00",
      "high": "138.50",
      "low": "124.00",
      "close": "132.00",
      "average": "129.8089",
      "volume": "181276",
      "turnover": "23518906.4",
      "trades": "2176"
    },
    {
      "date": "2022-05-12",
      "bid": "125.70",
      "ask": "126.90",
      "open": "129.90",
      "high": "129.90",
      "low": "121.90",
      "close": "126.40",
      "average": "124.2627",
      "volume": "179778",
      "turnover": "22338624.6",
      "trades": "1468"
    },
    {
      "date": "2022-05-13",
      "bid": "132.10",
      "ask": "132.80",
      "open": "126.80",
      "high": "134.30",
      "low": "126.80",
      "close": "132.00",
      "average": "132.2286",
      "volume": "43904",
      "turnover": "5806266.9",
      "trades": "894"
    },
    {
      "date": "2022-05-16",
      "bid": "134.40",
      "ask": "135.40",
      "open": "134.00",
      "high": "139.50",
      "low": "130.80",
      "close": "135.50",
      "average": "134.7835",
      "volume": "49813",
      "turnover": "6714008.5",
      "trades": "1027"
    },
    {
      "date": "2022-05-17",
      "bid": "138.00",
      "ask": "139.50",
      "open": "135.60",
      "high": "141.20",
      "low": "135.60",
      "close": "139.00",
      "average": "138.8675",
      "volume": "29738",
      "turnover": "4129641.9",
      "trades": "672"
    },
    {
      "date": "2022-05-18",
      "bid": "135.30",
      "ask": "135.90",
      "open": "139.50",
      "high": "141.10",
      "low": "135.10",
      "close": "136.60",
      "average": "137.9297",
      "volume": "33838",
      "turnover": "4667154.5",
      "trades": "753"
    },
    {
      "date": "2022-05-19",
      "bid": "138.30",
      "ask": "139.00",
      "open": "136.50",
      "high": "139.00",
      "low": "132.50",
      "close": "138.00",
      "average": "135.5535",
      "volume": "33586",
      "turnover": "4552699.4",
      "trades": "684"
    },
    {
      "date": "2022-05-20",
      "bid": "138.30",
      "ask": "139.10",
      "open": "138.30",
      "high": "144.20",
      "low": "137.90",
      "close": "139.20",
      "average": "141.0736",
      "volume": "42657",
      "turnover": "6017793.4",
      "trades": "788"
    },
    {
      "date": "2022-05-23",
      "bid": "141.10",
      "ask": "141.80",
      "open": "139.30",
      "high": "146.90",
      "low": "139.30",
      "close": "140.70",
      "average": "142.0214",
      "volume": "28456",
      "turnover": "4041279.65",
      "trades": "652"
    },
    {
      "date": "2022-05-24",
      "bid": "136.00",
      "ask": "136.70",
      "open": "142.10",
      "high": "144.90",
      "low": "135.90",
      "close": "136.00",
      "average": "139.0563",
      "volume": "24380",
      "turnover": "3390192.8",
      "trades": "572"
    },
    {
      "date": "2022-05-25",
      "bid": "136.90",
      "ask": "138.30",
      "open": "138.90",
      "high": "141.90",
      "low": "136.80",
      "close": "138.20",
      "average": "139.1102",
      "volume": "18635",
      "turnover": "2592288.4",
      "trades": "363"
    },
    {
      "date": "2022-05-27",
      "bid": "144.60",
      "ask": "145.00",
      "open": "138.90",
      "high": "147.90",
      "low": "138.90",
      "close": "145.20",
      "average": "145.1769",
      "volume": "49444",
      "turnover": "7178127.8",
      "trades": "724"
    },
    {
      "date": "2022-05-30",
      "bid": "149.60",
      "ask": "150.00",
      "open": "147.50",
      "high": "156.90",
      "low": "147.30",
      "close": "148.00",
      "average": "151.5055",
      "volume": "86390",
      "turnover": "13088955.4",
      "trades": "1234"
    },
    {
      "date": "2022-05-31",
      "bid": "146.00",
      "ask": "146.80",
      "open": "148.10",
      "high": "149.70",
      "low": "144.60",
      "close": "145.30",
      "average": "145.9887",
      "volume": "231709",
      "turnover": "33826901.2",
      "trades": "1511"
    },
    {
      "date": "2022-06-01",
      "bid": "140.00",
      "ask": "142.50",
      "open": "145.00",
      "high": "147.00",
      "low": "139.60",
      "close": "140.40",
      "average": "142.9825",
      "volume": "62757",
      "turnover": "8972855.1",
      "trades": "1043"
    },
    {
      "date": "2022-06-02",
      "bid": "148.30",
      "ask": "148.90",
      "open": "140.00",
      "high": "149.10",
      "low": "140.00",
      "close": "149.10",
      "average": "146.8835",
      "volume": "53140",
      "turnover": "7805271.2",
      "trades": "892"
    },
    {
      "date": "2022-06-03",
      "bid": "149.20",
      "ask": "149.90",
      "open": "149.30",
      "high": "156.00",
      "low": "149.10",
      "close": "149.10",
      "average": "152.8939",
      "volume": "42966",
      "turnover": "6569240",
      "trades": "741"
    },
    {
      "date": "2022-06-07",
      "bid": "148.20",
      "ask": "149.20",
      "open": "151.40",
      "high": "153.70",
      "low": "146.10",
      "close": "149.40",
      "average": "149.5601",
      "volume": "34576",
      "turnover": "5171188.59",
      "trades": "661"
    },
    {
      "date": "2022-06-08",
      "bid": "148.00",
      "ask": "149.40",
      "open": "152.00",
      "high": "153.90",
      "low": "148.10",
      "close": "148.10",
      "average": "150.0148",
      "volume": "32024",
      "turnover": "4804927.59",
      "trades": "578"
    },
    {
      "date": "2022-06-09",
      "bid": "143.40",
      "ask": "144.20",
      "open": "148.10",
      "high": "149.20",
      "low": "141.80",
      "close": "143.20",
      "average": "144.3151",
      "volume": "32198",
      "turnover": "4646656.59",
      "trades": "625"
    },
    {
      "date": "2022-06-10",
      "bid": "138.80",
      "ask": "139.50",
      "open": "143.10",
      "high": "145.50",
      "low": "137.90",
      "close": "139.10",
      "average": "141.2461",
      "volume": "35445",
      "turnover": "5006469.59",
      "trades": "553"
    },
    {
      "date": "2022-06-13",
      "bid": "134.80",
      "ask": "135.40",
      "open": "139.10",
      "high": "139.10",
      "low": "132.20",
      "close": "135.40",
      "average": "134.8064",
      "volume": "47966",
      "turnover": "6466099.2",
      "trades": "814"
    },
    {
      "date": "2022-06-14",
      "bid": "129.50",
      "ask": "129.90",
      "open": "136.00",
      "high": "136.30",
      "low": "128.40",
      "close": "129.50",
      "average": "130.8526",
      "volume": "36996",
      "turnover": "4841204.3",
      "trades": "841"
    },
    {
      "date": "2022-06-15",
      "bid": "132.10",
      "ask": "132.60",
      "open": "130.50",
      "high": "133.60",
      "low": "129.30",
      "close": "133.60",
      "average": "132.6226",
      "volume": "45877",
      "turnover": "6084326.3",
      "trades": "506"
    },
    {
      "date": "2022-06-16",
      "bid": "127.30",
      "ask": "129.50",
      "open": "133.60",
      "high": "133.70",
      "low": "126.50",
      "close": "128.10",
      "average": "128.4435",
      "volume": "35071",
      "turnover": "4504855",
      "trades": "780"
    },
    {
      "date": "2022-06-17",
      "bid": "132.50",
      "ask": "133.60",
      "open": "132.00",
      "high": "133.70",
      "low": "128.50",
      "close": "133.00",
      "average": "131.9261",
      "volume": "35836",
      "turnover": "4727559",
      "trades": "562"
    },
    {
      "date": "2022-06-20",
      "bid": "131.90",
      "ask": "132.90",
      "open": "135.60",
      "high": "136.00",
      "low": "130.30",
      "close": "132.40",
      "average": "132.9131",
      "volume": "20434",
      "turnover": "2716348.1",
      "trades": "383"
    },
    {
      "date": "2022-06-21",
      "bid": "130.70",
      "ask": "131.30",
      "open": "132.50",
      "high": "137.40",
      "low": "130.50",
      "close": "131.20",
      "average": "133.151",
      "volume": "48544",
      "turnover": "6464364.15",
      "trades": "638"
    },
    {
      "date": "2022-06-22",
      "bid": "127.60",
      "ask": "128.20",
      "open": "131.10",
      "high": "131.10",
      "low": "123.20",
      "close": "128.20",
      "average": "126.4923",
      "volume": "63200",
      "turnover": "7994011.15",
      "trades": "945"
    },
    {
      "date": "2022-06-23",
      "bid": "125.50",
      "ask": "126.70",
      "open": "128.20",
      "high": "128.20",
      "low": "122.50",
      "close": "126.10",
      "average": "125.4011",
      "volume": "27582",
      "turnover": "3458858.05",
      "trades": "569"
    },
    {
      "date": "2022-06-27",
      "bid": "131.00",
      "ask": "131.90",
      "open": "128.40",
      "high": "134.20",
      "low": "128.40",
      "close": "132.00",
      "average": "131.4694",
      "volume": "37264",
      "turnover": "4898378.75",
      "trades": "551"
    },
    {
      "date": "2022-06-28",
      "bid": "131.40",
      "ask": "132.40",
      "open": "134.20",
      "high": "134.20",
      "low": "130.50",
      "close": "133.00",
      "average": "132.4437",
      "volume": "116152",
      "turnover": "15382800.8",
      "trades": "455"
    },
    {
      "date": "2022-06-29",
      "bid": "129.00",
      "ask": "129.90",
      "open": "131.00",
      "high": "131.20",
      "low": "128.60",
      "close": "129.90",
      "average": "129.7989",
      "volume": "25170",
      "turnover": "3266904.05",
      "trades": "443"
    },
    {
      "date": "2022-06-30",
      "bid": "129.90",
      "ask": "130.30",
      "open": "129.80",
      "high": "131.80",
      "low": "127.70",
      "close": "130.20",
      "average": "129.1851",
      "volume": "30287",
      "turnover": "3912628.6",
      "trades": "444"
    },
    {
      "date": "2022-07-01",
      "bid": "132.10",
      "ask": "133.50",
      "open": "129.90",
      "high": "134.70",
      "low": "128.00",
      "close": "132.30",
      "average": "132.3358",
      "volume": "24150",
      "turnover": "3195908.5",
      "trades": "497"
    },
    {
      "date": "2022-07-04",
      "bid": "133.20",
      "ask": "134.10",
      "open": "135.00",
      "high": "136.90",
      "low": "130.30",
      "close": "133.40",
      "average": "133.089",
      "volume": "32340",
      "turnover": "4304099.5",
      "trades": "685"
    },
    {
      "date": "2022-07-05",
      "bid": "135.00",
      "ask": "136.40",
      "open": "136.50",
      "high": "137.10",
      "low": "131.80",
      "close": "135.90",
      "average": "134.6922",
      "volume": "37827",
      "turnover": "5094972.55",
      "trades": "663"
    },
    {
      "date": "2022-07-06",
      "bid": "142.50",
      "ask": "143.90",
      "open": "135.90",
      "high": "145.00",
      "low": "135.90",
      "close": "143.20",
      "average": "140.0272",
      "volume": "106409",
      "turnover": "14899567.55",
      "trades": "906"
    },
    {
      "date": "2022-07-07",
      "bid": "147.40",
      "ask": "147.80",
      "open": "143.30",
      "high": "148.00",
      "low": "141.00",
      "close": "147.60",
      "average": "144.7055",
      "volume": "36280",
      "turnover": "5249982.95",
      "trades": "839"
    },
    {
      "date": "2022-07-08",
      "bid": "148.80",
      "ask": "150.10",
      "open": "148.00",
      "high": "152.80",
      "low": "147.00",
      "close": "150.20",
      "average": "149.4581",
      "volume": "45905",
      "turnover": "6860869.1",
      "trades": "710"
    },
    {
      "date": "2022-07-11",
      "bid": "147.60",
      "ask": "149.90",
      "open": "149.90",
      "high": "151.80",
      "low": "144.10",
      "close": "147.90",
      "average": "148.5371",
      "volume": "52094",
      "turnover": "7737893.6",
      "trades": "755"
    },
    {
      "date": "2022-07-12",
      "bid": "154.20",
      "ask": "154.80",
      "open": "149.00",
      "high": "155.70",
      "low": "145.10",
      "close": "155.00",
      "average": "152.1248",
      "volume": "58018",
      "turnover": "8840835.61",
      "trades": "666"
    },
    {
      "date": "2022-07-13",
      "bid": "156.50",
      "ask": "157.10",
      "open": "155.40",
      "high": "158.40",
      "low": "152.30",
      "close": "157.10",
      "average": "155.9402",
      "volume": "55123",
      "turnover": "8590186.15",
      "trades": "867"
    },
    {
      "date": "2022-07-14",
      "bid": "151.80",
      "ask": "152.40",
      "open": "157.10",
      "high": "159.00",
      "low": "150.00",
      "close": "152.10",
      "average": "153.1632",
      "volume": "34644",
      "turnover": "5306416.15",
      "trades": "719"
    },
    {
      "date": "2022-07-15",
      "bid": "154.60",
      "ask": "155.40",
      "open": "152.60",
      "high": "155.00",
      "low": "149.10",
      "close": "155.00",
      "average": "152.1781",
      "volume": "22105",
      "turnover": "3363897",
      "trades": "363"
    },
    {
      "date": "2022-07-18",
      "bid": "157.80",
      "ask": "158.40",
      "open": "155.10",
      "high": "158.90",
      "low": "153.50",
      "close": "157.90",
      "average": "156.4702",
      "volume": "30600",
      "turnover": "4787989.2",
      "trades": "590"
    },
    {
      "date": "2022-07-19",
      "bid": "159.10",
      "ask": "159.80",
      "open": "157.80",
      "high": "159.80",
      "low": "154.10",
      "close": "159.10",
      "average": "157.5078",
      "volume": "21254",
      "turnover": "3347670.1",
      "trades": "439"
    },
    {
      "date": "2022-07-20",
      "bid": "159.20",
      "ask": "160.10",
      "open": "159.40",
      "high": "162.70",
      "low": "158.10",
      "close": "159.40",
      "average": "160.5033",
      "volume": "32232",
      "turnover": "5173949.7",
      "trades": "584"
    },
    {
      "date": "2022-07-21",
      "bid": "165.80",
      "ask": "166.40",
      "open": "162.00",
      "high": "170.20",
      "low": "161.00",
      "close": "166.00",
      "average": "165.7449",
      "volume": "119726",
      "turnover": "19843322.55",
      "trades": "1253"
    },
    {
      "date": "2022-07-22",
      "bid": "170.50",
      "ask": "170.90",
      "open": "167.00",
      "high": "172.10",
      "low": "167.00",
      "close": "170.00",
      "average": "170.0487",
      "volume": "76770",
      "turnover": "13054668.9",
      "trades": "1250"
    },
    {
      "date": "2022-07-25",
      "bid": "175.00",
      "ask": "175.10",
      "open": "173.90",
      "high": "176.00",
      "low": "170.00",
      "close": "175.90",
      "average": "173.0387",
      "volume": "77943",
      "turnover": "13489214.4",
      "trades": "1145"
    },
    {
      "date": "2022-07-26",
      "bid": "175.00",
      "ask": "175.20",
      "open": "175.90",
      "high": "182.00",
      "low": "170.00",
      "close": "174.80",
      "average": "177.1784",
      "volume": "91946",
      "turnover": "16290963.4",
      "trades": "1526"
    },
    {
      "date": "2022-07-27",
      "bid": "169.60",
      "ask": "171.00",
      "open": "175.20",
      "high": "181.80",
      "low": "169.50",
      "close": "170.40",
      "average": "175.0062",
      "volume": "96190",
      "turnover": "16833682.5",
      "trades": "1602"
    },
    {
      "date": "2022-07-28",
      "bid": "178.40",
      "ask": "179.50",
      "open": "170.30",
      "high": "179.90",
      "low": "168.10",
      "close": "179.50",
      "average": "174.5782",
      "volume": "65506",
      "turnover": "11436008.7",
      "trades": "1221"
    },
    {
      "date": "2022-07-29",
      "bid": "177.10",
      "ask": "178.20",
      "open": "179.00",
      "high": "179.40",
      "low": "172.50",
      "close": "177.00",
      "average": "175.6105",
      "volume": "100673",
      "turnover": "17679237.6",
      "trades": "1777"
    },
    {
      "date": "2022-08-01",
      "bid": "168.60",
      "ask": "169.00",
      "open": "176.00",
      "high": "176.00",
      "low": "166.60",
      "close": "167.80",
      "average": "170.2646",
      "volume": "79182",
      "turnover": "13481686.1",
      "trades": "1490"
    },
    {
      "date": "2022-08-02",
      "bid": "163.70",
      "ask": "164.50",
      "open": "167.10",
      "high": "167.70",
      "low": "161.20",
      "close": "165.10",
      "average": "163.7394",
      "volume": "64057",
      "turnover": "10488651.9",
      "trades": "1110"
    },
    {
      "date": "2022-08-03",
      "bid": "167.70",
      "ask": "168.40",
      "open": "166.00",
      "high": "169.10",
      "low": "164.00",
      "close": "168.30",
      "average": "167.4154",
      "volume": "39518",
      "turnover": "6615924.1",
      "trades": "748"
    },
    {
      "date": "2022-08-04",
      "bid": "170.90",
      "ask": "171.70",
      "open": "168.90",
      "high": "172.60",
      "low": "168.30",
      "close": "171.80",
      "average": "170.7126",
      "volume": "41107",
      "turnover": "7017436.6",
      "trades": "582"
    },
    {
      "date": "2022-08-05",
      "bid": "163.30",
      "ask": "164.00",
      "open": "172.00",
      "high": "173.00",
      "low": "162.30",
      "close": "163.60",
      "average": "166.422",
      "volume": "51397",
      "turnover": "8553409.19",
      "trades": "987"
    },
    {
      "date": "2022-08-08",
      "bid": "161.90",
      "ask": "162.40",
      "open": "163.60",
      "high": "165.90",
      "low": "161.10",
      "close": "161.90",
      "average": "162.815",
      "volume": "34278",
      "turnover": "5580971",
      "trades": "630"
    },
    {
      "date": "2022-08-09",
      "bid": "156.50",
      "ask": "157.00",
      "open": "161.90",
      "high": "162.90",
      "low": "155.40",
      "close": "157.20",
      "average": "158.5866",
      "volume": "35810",
      "turnover": "5678986.6",
      "trades": "599"
    },
    {
      "date": "2022-08-10",
      "bid": "159.70",
      "ask": "160.00",
      "open": "157.20",
      "high": "161.70",
      "low": "154.10",
      "close": "160.00",
      "average": "159.0522",
      "volume": "78585",
      "turnover": "12498842.8",
      "trades": "1397"
    },
    {
      "date": "2022-08-11",
      "bid": "160.10",
      "ask": "160.40",
      "open": "160.20",
      "high": "161.90",
      "low": "159.20",
      "close": "160.30",
      "average": "160.681",
      "volume": "30383",
      "turnover": "4881971.9",
      "trades": "731"
    },
    {
      "date": "2022-08-12",
      "bid": "162.60",
      "ask": "164.30",
      "open": "160.50",
      "high": "166.50",
      "low": "158.00",
      "close": "163.90",
      "average": "162.6701",
      "volume": "33848",
      "turnover": "5506173.8",
      "trades": "634"
    },
    {
      "date": "2022-08-15",
      "bid": "163.50",
      "ask": "164.70",
      "open": "163.90",
      "high": "168.20",
      "low": "162.70",
      "close": "163.90",
      "average": "165.4203",
      "volume": "42742",
      "turnover": "7070344.8",
      "trades": "732"
    },
    {
      "date": "2022-08-16",
      "bid": "147.30",
      "ask": "147.90",
      "open": "153.20",
      "high": "158.50",
      "low": "144.00",
      "close": "147.20",
      "average": "148.2763",
      "volume": "410640",
      "turnover": "60891340.55",
      "trades": "3439"
    },
    {
      "date": "2022-08-17",
      "bid": "138.60",
      "ask": "138.90",
      "open": "148.00",
      "high": "149.20",
      "low": "138.50",
      "close": "139.00",
      "average": "141.679",
      "volume": "234207",
      "turnover": "33178617.7",
      "trades": "2952"
    },
    {
      "date": "2022-08-18",
      "bid": "138.20",
      "ask": "138.50",
      "open": "139.80",
      "high": "140.70",
      "low": "135.90",
      "close": "138.10",
      "average": "137.8889",
      "volume": "75335",
      "turnover": "10387864.65",
      "trades": "1240"
    },
    {
      "date": "2022-08-19",
      "bid": "129.60",
      "ask": "129.90",
      "open": "136.30",
      "high": "136.80",
      "low": "128.80",
      "close": "129.40",
      "average": "131.5675",
      "volume": "141685",
      "turnover": "18636632.2",
      "trades": "1713"
    },
    {
      "date": "2022-08-22",
      "bid": "125.80",
      "ask": "126.30",
      "open": "129.40",
      "high": "130.90",
      "low": "125.20",
      "close": "125.20",
      "average": "127.0271",
      "volume": "103792",
      "turnover": "13186415.85",
      "trades": "1272"
    },
    {
      "date": "2022-08-23",
      "bid": "124.20",
      "ask": "124.90",
      "open": "125.10",
      "high": "127.20",
      "low": "124.20",
      "close": "125.00",
      "average": "125.4951",
      "volume": "77399",
      "turnover": "9712275.55",
      "trades": "888"
    },
    {
      "date": "2022-08-24",
      "bid": "122.70",
      "ask": "123.00",
      "open": "125.00",
      "high": "125.00",
      "low": "121.10",
      "close": "122.30",
      "average": "122.8222",
      "volume": "65161",
      "turnover": "8004458.4",
      "trades": "795"
    },
    {
      "date": "2022-08-25",
      "bid": "123.90",
      "ask": "124.60",
      "open": "123.10",
      "high": "124.90",
      "low": "121.10",
      "close": "123.70",
      "average": "123.2043",
      "volume": "62304",
      "turnover": "7675190.6",
      "trades": "896"
    },
    {
      "date": "2022-08-26",
      "bid": "119.60",
      "ask": "119.90",
      "open": "123.80",
      "high": "126.00",
      "low": "119.10",
      "close": "119.10",
      "average": "122.3381",
      "volume": "56374",
      "turnover": "6904247.05",
      "trades": "876"
    },
    {
      "date": "2022-08-29",
      "bid": "116.10",
      "ask": "116.50",
      "open": "119.30",
      "high": "119.30",
      "low": "115.70",
      "close": "116.50",
      "average": "116.9088",
      "volume": "50773",
      "turnover": "5935812.8",
      "trades": "721"
    },
    {
      "date": "2022-08-30",
      "bid": "117.70",
      "ask": "118.50",
      "open": "116.50",
      "high": "120.70",
      "low": "116.50",
      "close": "118.00",
      "average": "118.9436",
      "volume": "112978",
      "turnover": "13438718.7",
      "trades": "738"
    },
    {
      "date": "2022-08-31",
      "bid": "115.70",
      "ask": "116.00",
      "open": "118.90",
      "high": "119.50",
      "low": "115.70",
      "close": "116.10",
      "average": "116.9885",
      "volume": "44819",
      "turnover": "5243347.3",
      "trades": "545"
    },
    {
      "date": "2022-09-01",
      "bid": "112.00",
      "ask": "112.50",
      "open": "115.80",
      "high": "115.80",
      "low": "111.30",
      "close": "112.00",
      "average": "113.1366",
      "volume": "57175",
      "turnover": "6471217.25",
      "trades": "719"
    },
    {
      "date": "2022-09-02",
      "bid": "114.30",
      "ask": "114.60",
      "open": "112.00",
      "high": "115.00",
      "low": "111.30",
      "close": "114.40",
      "average": "113.3516",
      "volume": "35390",
      "turnover": "4011589.35",
      "trades": "557"
    },
    {
      "date": "2022-09-05",
      "bid": "111.00",
      "ask": "111.30",
      "open": "110.80",
      "high": "112.90",
      "low": "110.20",
      "close": "111.20",
      "average": "111.104",
      "volume": "28617",
      "turnover": "3178389.55",
      "trades": "559"
    },
    {
      "date": "2022-09-06",
      "bid": "112.00",
      "ask": "112.40",
      "open": "111.20",
      "high": "114.40",
      "low": "110.60",
      "close": "112.10",
      "average": "112.2049",
      "volume": "31267",
      "turnover": "3508309.6",
      "trades": "448"
    },
    {
      "date": "2022-09-07",
      "bid": "111.50",
      "ask": "112.00",
      "open": "112.10",
      "high": "113.10",
      "low": "110.20",
      "close": "111.80",
      "average": "111.6389",
      "volume": "31248",
      "turnover": "3488242.4",
      "trades": "416"
    },
    {
      "date": "2022-09-08",
      "bid": "111.80",
      "ask": "112.10",
      "open": "112.00",
      "high": "114.00",
      "low": "110.60",
      "close": "111.90",
      "average": "111.9559",
      "volume": "44493",
      "turnover": "4981515.25",
      "trades": "448"
    },
    {
      "date": "2022-09-09",
      "bid": "117.10",
      "ask": "117.50",
      "open": "113.90",
      "high": "118.20",
      "low": "113.20",
      "close": "117.80",
      "average": "116.1044",
      "volume": "75496",
      "turnover": "8765509",
      "trades": "775"
    },
    {
      "date": "2022-09-12",
      "bid": "118.80",
      "ask": "119.00",
      "open": "118.60",
      "high": "120.90",
      "low": "118.20",
      "close": "119.20",
      "average": "119.2425",
      "volume": "37797",
      "turnover": "4507051.3",
      "trades": "568"
    },
    {
      "date": "2022-09-13",
      "bid": "115.10",
      "ask": "115.30",
      "open": "121.50",
      "high": "121.50",
      "low": "114.00",
      "close": "115.50",
      "average": "116.3654",
      "volume": "48789",
      "turnover": "5677692.8",
      "trades": "694"
    },
    {
      "date": "2022-09-14",
      "bid": "114.00",
      "ask": "114.20",
      "open": "113.00",
      "high": "115.70",
      "low": "112.10",
      "close": "113.90",
      "average": "113.9358",
      "volume": "29823",
      "turnover": "3397907.3",
      "trades": "453"
    },
    {
      "date": "2022-09-15",
      "bid": "111.00",
      "ask": "111.50",
      "open": "113.50",
      "high": "115.70",
      "low": "110.40",
      "close": "111.10",
      "average": "112.4362",
      "volume": "25135",
      "turnover": "2826081.2",
      "trades": "421"
    },
    {
      "date": "2022-09-16",
      "bid": "108.70",
      "ask": "109.50",
      "open": "111.10",
      "high": "111.20",
      "low": "108.30",
      "close": "109.10",
      "average": "109.3394",
      "volume": "39851",
      "turnover": "4357232.59",
      "trades": "657"
    },
    {
      "date": "2022-09-19",
      "bid": "109.00",
      "ask": "109.60",
      "open": "109.10",
      "high": "109.60",
      "low": "106.10",
      "close": "109.00",
      "average": "108.1974",
      "volume": "28843",
      "turnover": "3120736.8",
      "trades": "489"
    },
    {
      "date": "2022-09-20",
      "bid": "105.10",
      "ask": "105.40",
      "open": "109.00",
      "high": "110.70",
      "low": "104.60",
      "close": "105.00",
      "average": "106.2893",
      "volume": "40825",
      "turnover": "4339262.59",
      "trades": "555"
    },
    {
      "date": "2022-09-21",
      "bid": "106.70",
      "ask": "107.10",
      "open": "105.00",
      "high": "107.20",
      "low": "102.10",
      "close": "107.20",
      "average": "105.8162",
      "volume": "44552",
      "turnover": "4714324.59",
      "trades": "509"
    },
    {
      "date": "2022-09-22",
      "bid": "100.50",
      "ask": "100.90",
      "open": "105.90",
      "high": "106.00",
      "low": "100.30",
      "close": "100.30",
      "average": "102.4095",
      "volume": "50240",
      "turnover": "5144277.7",
      "trades": "565"
    },
    {
      "date": "2022-09-23",
      "bid": "99.95",
      "ask": "100.40",
      "open": "100.30",
      "high": "104.70",
      "low": "95.55",
      "close": "99.70",
      "average": "98.3777",
      "volume": "57930",
      "turnover": "5696004.71",
      "trades": "845"
    },
    {
      "date": "2022-09-26",
      "bid": "96.50",
      "ask": "96.90",
      "open": "98.00",
      "high": "100.40",
      "low": "96.35",
      "close": "96.85",
      "average": "97.8917",
      "volume": "42211",
      "turnover": "4132609.45",
      "trades": "661"
    },
    {
      "date": "2022-09-27",
      "bid": "96.25",
      "ask": "97.20",
      "open": "96.85",
      "high": "98.80",
      "low": "95.65",
      "close": "96.65",
      "average": "96.9353",
      "volume": "41567",
      "turnover": "4029617.56",
      "trades": "537"
    },
    {
      "date": "2022-09-28",
      "bid": "95.90",
      "ask": "96.35",
      "open": "96.50",
      "high": "96.50",
      "low": "91.55",
      "close": "96.25",
      "average": "94.1239",
      "volume": "82548",
      "turnover": "7728114.75",
      "trades": "731"
    },
    {
      "date": "2022-09-29",
      "bid": "94.95",
      "ask": "95.35",
      "open": "96.20",
      "high": "96.20",
      "low": "93.10",
      "close": "95.60",
      "average": "94.549",
      "volume": "41217",
      "turnover": "3897045.68",
      "trades": "522"
    },
    {
      "date": "2022-09-30",
      "bid": "98.30",
      "ask": "98.75",
      "open": "96.30",
      "high": "98.80",
      "low": "93.65",
      "close": "98.15",
      "average": "96.0044",
      "volume": "160716",
      "turnover": "15429490.15",
      "trades": "527"
    },
    {
      "date": "2022-10-03",
      "bid": "101.10",
      "ask": "101.30",
      "open": "98.10",
      "high": "102.50",
      "low": "94.20",
      "close": "102.10",
      "average": "99.0385",
      "volume": "33129",
      "turnover": "3281047.9",
      "trades": "409"
    },
    {
      "date": "2022-10-04",
      "bid": "106.80",
      "ask": "107.40",
      "open": "104.20",
      "high": "107.30",
      "low": "104.20",
      "close": "106.70",
      "average": "105.6393",
      "volume": "185137",
      "turnover": "19557746.6",
      "trades": "473"
    },
    {
      "date": "2022-10-05",
      "bid": "95.55",
      "ask": "96.60",
      "open": "103.80",
      "high": "104.80",
      "low": "94.00",
      "close": "95.00",
      "average": "97.8707",
      "volume": "110101",
      "turnover": "10775496.4",
      "trades": "1340"
    },
    {
      "date": "2022-10-06",
      "bid": "97.80",
      "ask": "98.25",
      "open": "97.80",
      "high": "99.80",
      "low": "95.20",
      "close": "98.60",
      "average": "98.0303",
      "volume": "40909",
      "turnover": "4010319.7",
      "trades": "473"
    },
    {
      "date": "2022-10-07",
      "bid": "95.50",
      "ask": "95.95",
      "open": "97.45",
      "high": "98.45",
      "low": "94.80",
      "close": "95.00",
      "average": "95.721",
      "volume": "37816",
      "turnover": "3619785.9",
      "trades": "486"
    },
    {
      "date": "2022-10-10",
      "bid": "95.00",
      "ask": "95.25",
      "open": "95.00",
      "high": "98.00",
      "low": "94.25",
      "close": "95.55",
      "average": "95.7763",
      "volume": "48267",
      "turnover": "4622836.34",
      "trades": "403"
    },
    {
      "date": "2022-10-11",
      "bid": "95.75",
      "ask": "96.25",
      "open": "95.55",
      "high": "97.45",
      "low": "94.25",
      "close": "95.20",
      "average": "95.2773",
      "volume": "35907",
      "turnover": "3421164.25",
      "trades": "364"
    },
    {
      "date": "2022-10-12",
      "bid": "94.30",
      "ask": "94.55",
      "open": "95.20",
      "high": "96.85",
      "low": "94.00",
      "close": "94.25",
      "average": "94.8348",
      "volume": "18259",
      "turnover": "1731588.25",
      "trades": "289"
    },
    {
      "date": "2022-10-13",
      "bid": "94.35",
      "ask": "95.00",
      "open": "94.25",
      "high": "94.75",
      "low": "90.00",
      "close": "93.90",
      "average": "92.5466",
      "volume": "35211",
      "turnover": "3258818.23",
      "trades": "454"
    },
    {
      "date": "2022-10-14",
      "bid": "94.10",
      "ask": "94.60",
      "open": "95.05",
      "high": "96.90",
      "low": "93.45",
      "close": "94.05",
      "average": "94.8191",
      "volume": "32433",
      "turnover": "3075269.1",
      "trades": "405"
    },
    {
      "date": "2022-10-17",
      "bid": "98.10",
      "ask": "98.50",
      "open": "94.10",
      "high": "98.50",
      "low": "93.35",
      "close": "98.35",
      "average": "96.6184",
      "volume": "33909",
      "turnover": "3276167.25",
      "trades": "477"
    },
    {
      "date": "2022-10-18",
      "bid": "100.40",
      "ask": "100.90",
      "open": "99.00",
      "high": "102.00",
      "low": "97.85",
      "close": "101.00",
      "average": "99.6785",
      "volume": "40516",
      "turnover": "4038572.75",
      "trades": "495"
    },
    {
      "date": "2022-10-19",
      "bid": "101.00",
      "ask": "102.20",
      "open": "101.50",
      "high": "103.10",
      "low": "100.30",
      "close": "101.30",
      "average": "101.4353",
      "volume": "32919",
      "turnover": "3338815.2",
      "trades": "420"
    },
    {
      "date": "2022-10-20",
      "bid": "102.10",
      "ask": "102.80",
      "open": "101.30",
      "high": "102.70",
      "low": "98.95",
      "close": "101.70",
      "average": "101.1518",
      "volume": "23031",
      "turnover": "2329413.88",
      "trades": "375"
    },
    {
      "date": "2022-10-21",
      "bid": "102.40",
      "ask": "102.70",
      "open": "101.70",
      "high": "104.00",
      "low": "100.70",
      "close": "103.00",
      "average": "102.2227",
      "volume": "17565",
      "turnover": "1795123.75",
      "trades": "323"
    },
    {
      "date": "2022-10-24",
      "bid": "105.10",
      "ask": "105.60",
      "open": "103.90",
      "high": "105.90",
      "low": "103.30",
      "close": "105.00",
      "average": "105.0313",
      "volume": "34274",
      "turnover": "3599588.95",
      "trades": "436"
    },
    {
      "date": "2022-10-25",
      "bid": "110.00",
      "ask": "110.30",
      "open": "105.20",
      "high": "110.30",
      "low": "105.20",
      "close": "110.30",
      "average": "107.9244",
      "volume": "31499",
      "turnover": "3399509.7",
      "trades": "420"
    },
    {
      "date": "2022-10-26",
      "bid": "115.30",
      "ask": "115.60",
      "open": "110.50",
      "high": "116.40",
      "low": "109.30",
      "close": "115.80",
      "average": "113.5945",
      "volume": "50338",
      "turnover": "5718119.6",
      "trades": "735"
    },
    {
      "date": "2022-10-27",
      "bid": "114.90",
      "ask": "115.00",
      "open": "116.90",
      "high": "116.90",
      "low": "113.70",
      "close": "114.50",
      "average": "115.0006",
      "volume": "59617",
      "turnover": "6855612.8",
      "trades": "715"
    },
    {
      "date": "2022-10-28",
      "bid": "112.40",
      "ask": "112.80",
      "open": "113.80",
      "high": "115.40",
      "low": "112.00",
      "close": "113.00",
      "average": "113.4669",
      "volume": "23658",
      "turnover": "2684399",
      "trades": "467"
    },
    {
      "date": "2022-10-31",
      "bid": "111.40",
      "ask": "111.80",
      "open": "113.10",
      "high": "115.90",
      "low": "110.60",
      "close": "111.40",
      "average": "113.2739",
      "volume": "38704",
      "turnover": "4382635.59",
      "trades": "575"
    },
    {
      "date": "2022-11-01",
      "bid": "113.20",
      "ask": "113.50",
      "open": "112.10",
      "high": "115.90",
      "low": "111.80",
      "close": "113.30",
      "average": "114.1025",
      "volume": "50662",
      "turnover": "5777464.5",
      "trades": "510"
    },
    {
      "date": "2022-11-02",
      "bid": "110.60",
      "ask": "111.00",
      "open": "113.70",
      "high": "114.80",
      "low": "110.30",
      "close": "111.70",
      "average": "112.0506",
      "volume": "29716",
      "turnover": "3330512.55",
      "trades": "353"
    },
    {
      "date": "2022-11-03",
      "bid": "107.40",
      "ask": "108.00",
      "open": "110.10",
      "high": "111.50",
      "low": "106.70",
      "close": "107.40",
      "average": "108.1539",
      "volume": "33540",
      "turnover": "3628272.8",
      "trades": "558"
    },
    {
      "date": "2022-11-04",
      "bid": "107.10",
      "ask": "107.50",
      "open": "107.00",
      "high": "109.00",
      "low": "107.00",
      "close": "107.40",
      "average": "107.7019",
      "volume": "15703",
      "turnover": "1691774.5",
      "trades": "259"
    },
    {
      "date": "2022-11-07",
      "bid": "109.90",
      "ask": "110.50",
      "open": "111.00",
      "high": "111.80",
      "low": "108.30",
      "close": "109.80",
      "average": "110.0727",
      "volume": "36126",
      "turnover": "3976485.2",
      "trades": "464"
    },
    {
      "date": "2022-11-08",
      "bid": "111.00",
      "ask": "111.40",
      "open": "108.30",
      "high": "111.50",
      "low": "107.60",
      "close": "110.70",
      "average": "110.4931",
      "volume": "34867",
      "turnover": "3852601.1",
      "trades": "434"
    },
    {
      "date": "2022-11-09",
      "bid": "113.90",
      "ask": "114.20",
      "open": "110.70",
      "high": "114.90",
      "low": "110.70",
      "close": "114.00",
      "average": "113.341",
      "volume": "85028",
      "turnover": "9637330.94",
      "trades": "602"
    },
    {
      "date": "2022-11-10",
      "bid": "115.80",
      "ask": "116.00",
      "open": "113.20",
      "high": "116.40",
      "low": "110.10",
      "close": "116.40",
      "average": "113.6869",
      "volume": "60758",
      "turnover": "6909004.65",
      "trades": "657"
    },
    {
      "date": "2022-11-11",
      "bid": "121.00",
      "ask": "121.40",
      "open": "110.90",
      "high": "124.90",
      "low": "109.20",
      "close": "121.00",
      "average": "116.1135",
      "volume": "102364",
      "turnover": "11888254.25",
      "trades": "1010"
    },
    {
      "date": "2022-11-14",
      "bid": "116.20",
      "ask": "116.60",
      "open": "121.00",
      "high": "124.30",
      "low": "116.00",
      "close": "116.20",
      "average": "119.0214",
      "volume": "51887",
      "turnover": "6173729.65",
      "trades": "735"
    },
    {
      "date": "2022-11-15",
      "bid": "114.10",
      "ask": "114.50",
      "open": "116.30",
      "high": "116.80",
      "low": "112.00",
      "close": "114.00",
      "average": "113.8094",
      "volume": "55464",
      "turnover": "6312906.25",
      "trades": "525"
    },
    {
      "date": "2022-11-16",
      "bid": "107.10",
      "ask": "110.00",
      "open": "114.10",
      "high": "115.90",
      "low": "107.20",
      "close": "108.10",
      "average": "110.3897",
      "volume": "53316",
      "turnover": "5885379.1",
      "trades": "598"
    },
    {
      "date": "2022-11-17",
      "bid": "109.50",
      "ask": "110.60",
      "open": "107.60",
      "high": "111.80",
      "low": "107.60",
      "close": "110.10",
      "average": "110.0938",
      "volume": "32833",
      "turnover": "3614824.55",
      "trades": "373"
    },
    {
      "date": "2022-11-18",
      "bid": "111.70",
      "ask": "112.40",
      "open": "110.20",
      "high": "112.90",
      "low": "108.10",
      "close": "112.30",
      "average": "111.3772",
      "volume": "89054",
      "turnover": "9918582",
      "trades": "354"
    },
    {
      "date": "2022-11-21",
      "bid": "111.40",
      "ask": "111.70",
      "open": "112.30",
      "high": "113.90",
      "low": "110.20",
      "close": "110.70",
      "average": "111.1014",
      "volume": "25177",
      "turnover": "2797200.9",
      "trades": "225"
    },
    {
      "date": "2022-11-22",
      "bid": "114.00",
      "ask": "114.50",
      "open": "110.70",
      "high": "114.50",
      "low": "109.20",
      "close": "113.70",
      "average": "113.1212",
      "volume": "19446",
      "turnover": "2199753.9",
      "trades": "331"
    },
    {
      "date": "2022-11-23",
      "bid": "115.80",
      "ask": "116.30",
      "open": "115.00",
      "high": "116.90",
      "low": "113.10",
      "close": "115.70",
      "average": "115.2572",
      "volume": "19350",
      "turnover": "2230226.2",
      "trades": "359"
    },
    {
      "date": "2022-11-24",
      "bid": "115.80",
      "ask": "116.40",
      "open": "115.80",
      "high": "119.00",
      "low": "115.40",
      "close": "115.40",
      "average": "116.9291",
      "volume": "29069",
      "turnover": "3399012.8",
      "trades": "310"
    },
    {
      "date": "2022-11-25",
      "bid": "120.40",
      "ask": "120.90",
      "open": "119.70",
      "high": "123.80",
      "low": "118.00",
      "close": "120.50",
      "average": "120.6988",
      "volume": "85797",
      "turnover": "10356891.6",
      "trades": "836"
    },
    {
      "date": "2022-11-28",
      "bid": "117.60",
      "ask": "117.90",
      "open": "120.60",
      "high": "120.90",
      "low": "115.50",
      "close": "116.70",
      "average": "118.3389",
      "volume": "52985",
      "turnover": "6277759.75",
      "trades": "757"
    },
    {
      "date": "2022-11-29",
      "bid": "113.30",
      "ask": "113.90",
      "open": "116.80",
      "high": "118.20",
      "low": "112.80",
      "close": "114.00",
      "average": "114.3848",
      "volume": "49333",
      "turnover": "5650165.95",
      "trades": "673"
    },
    {
      "date": "2022-11-30",
      "bid": "114.20",
      "ask": "114.50",
      "open": "114.00",
      "high": "116.20",
      "low": "113.60",
      "close": "114.50",
      "average": "114.4813",
      "volume": "55925",
      "turnover": "6401649.25",
      "trades": "363"
    },
    {
      "date": "2022-12-01",
      "bid": "114.70",
      "ask": "115.20",
      "open": "116.50",
      "high": "118.00",
      "low": "114.00",
      "close": "114.90",
      "average": "115.8168",
      "volume": "36200",
      "turnover": "4194375.75",
      "trades": "425"
    },
    {
      "date": "2022-12-02",
      "bid": "113.70",
      "ask": "114.30",
      "open": "115.40",
      "high": "115.70",
      "low": "112.20",
      "close": "113.90",
      "average": "114.8122",
      "volume": "39089",
      "turnover": "4492432.9",
      "trades": "480"
    },
    {
      "date": "2022-12-05",
      "bid": "119.00",
      "ask": "119.60",
      "open": "113.90",
      "high": "119.60",
      "low": "113.60",
      "close": "118.70",
      "average": "117.2955",
      "volume": "35862",
      "turnover": "4206600.7",
      "trades": "489"
    },
    {
      "date": "2022-12-06",
      "bid": "113.80",
      "ask": "114.30",
      "open": "118.20",
      "high": "120.20",
      "low": "113.40",
      "close": "113.40",
      "average": "116.7633",
      "volume": "48419",
      "turnover": "5653562.35",
      "trades": "449"
    },
    {
      "date": "2022-12-07",
      "bid": "113.50",
      "ask": "114.00",
      "open": "113.40",
      "high": "114.40",
      "low": "111.70",
      "close": "113.40",
      "average": "113.2332",
      "volume": "28060",
      "turnover": "3177323.2",
      "trades": "375"
    },
    {
      "date": "2022-12-08",
      "bid": "112.80",
      "ask": "113.40",
      "open": "112.00",
      "high": "113.80",
      "low": "111.70",
      "close": "112.60",
      "average": "112.6192",
      "volume": "19418",
      "turnover": "2186792.6",
      "trades": "274"
    },
    {
      "date": "2022-12-09",
      "bid": "116.60",
      "ask": "116.90",
      "open": "113.70",
      "high": "117.60",
      "low": "113.70",
      "close": "116.40",
      "average": "116.6046",
      "volume": "43406",
      "turnover": "5061343.09",
      "trades": "324"
    },
    {
      "date": "2022-12-12",
      "bid": "113.40",
      "ask": "113.90",
      "open": "116.40",
      "high": "116.60",
      "low": "112.30",
      "close": "113.00",
      "average": "113.5637",
      "volume": "31647",
      "turnover": "3593764.15",
      "trades": "465"
    },
    {
      "date": "2022-12-13",
      "bid": "115.30",
      "ask": "115.60",
      "open": "113.30",
      "high": "119.90",
      "low": "110.80",
      "close": "115.80",
      "average": "115.2898",
      "volume": "56766",
      "turnover": "6544864.95",
      "trades": "640"
    },
    {
      "date": "2022-12-14",
      "bid": "118.60",
      "ask": "119.10",
      "open": "115.00",
      "high": "119.40",
      "low": "114.10",
      "close": "118.40",
      "average": "117.3261",
      "volume": "31133",
      "turnover": "3647534.95",
      "trades": "397"
    },
    {
      "date": "2022-12-15",
      "bid": "115.00",
      "ask": "115.60",
      "open": "117.50",
      "high": "120.30",
      "low": "114.40",
      "close": "115.60",
      "average": "118.1195",
      "volume": "35891",
      "turnover": "4239626.4",
      "trades": "584"
    },
    {
      "date": "2022-12-16",
      "bid": "113.00",
      "ask": "113.40",
      "open": "115.60",
      "high": "115.60",
      "low": "112.20",
      "close": "113.00",
      "average": "113.3965",
      "volume": "30963",
      "turnover": "3511329.6",
      "trades": "379"
    },
    {
      "date": "2022-12-19",
      "bid": "111.50",
      "ask": "111.90",
      "open": "112.90",
      "high": "114.00",
      "low": "111.10",
      "close": "112.00",
      "average": "112.1763",
      "volume": "23901",
      "turnover": "2683311.04",
      "trades": "337"
    },
    {
      "date": "2022-12-20",
      "bid": "110.00",
      "ask": "110.30",
      "open": "111.00",
      "high": "111.30",
      "low": "108.50",
      "close": "110.10",
      "average": "109.6658",
      "volume": "26189",
      "turnover": "2874538.8",
      "trades": "359"
    },
    {
      "date": "2022-12-21",
      "bid": "109.90",
      "ask": "110.00",
      "open": "110.00",
      "high": "111.80",
      "low": "108.30",
      "close": "109.90",
      "average": "109.7972",
      "volume": "18098",
      "turnover": "1988539.6",
      "trades": "298"
    },
    {
      "date": "2022-12-22",
      "bid": "107.00",
      "ask": "107.50",
      "open": "111.80",
      "high": "111.80",
      "low": "107.00",
      "close": "107.00",
      "average": "108.6972",
      "volume": "11933",
      "turnover": "1297084",
      "trades": "236"
    },
    {
      "date": "2022-12-23",
      "bid": "107.50",
      "ask": "108.20",
      "open": "107.10",
      "high": "109.20",
      "low": "106.80",
      "close": "107.50",
      "average": "107.7507",
      "volume": "20341",
      "turnover": "2191784.7",
      "trades": "335"
    },
    {
      "date": "2022-12-27",
      "bid": "108.60",
      "ask": "109.00",
      "open": "107.50",
      "high": "110.20",
      "low": "107.50",
      "close": "109.00",
      "average": "108.5668",
      "volume": "13558",
      "turnover": "1471948.2",
      "trades": "281"
    },
    {
      "date": "2022-12-28",
      "bid": "108.00",
      "ask": "108.50",
      "open": "109.00",
      "high": "110.10",
      "low": "107.20",
      "close": "108.00",
      "average": "108.2993",
      "volume": "15277",
      "turnover": "1654487.8",
      "trades": "260"
    },
    {
      "date": "2022-12-29",
      "bid": "109.70",
      "ask": "110.00",
      "open": "108.00",
      "high": "110.00",
      "low": "107.00",
      "close": "110.00",
      "average": "108.8898",
      "volume": "23968",
      "turnover": "2610015.75",
      "trades": "324"
    },
    {
      "date": "2022-12-30",
      "bid": "109.20",
      "ask": "109.60",
      "open": "109.40",
      "high": "111.20",
      "low": "108.60",
      "close": "108.60",
      "average": "109.737",
      "volume": "15066",
      "turnover": "1653297.9",
      "trades": "274"
    },
    {
      "date": "2023-01-02",
      "bid": "110.40",
      "ask": "111.00",
      "open": "109.90",
      "high": "111.70",
      "low": "109.90",
      "close": "110.60",
      "average": "110.5542",
      "volume": "14672",
      "turnover": "1622050.6",
      "trades": "206"
    },
    {
      "date": "2023-01-03",
      "bid": "111.30",
      "ask": "111.90",
      "open": "110.50",
      "high": "113.00",
      "low": "110.40",
      "close": "111.40",
      "average": "111.5691",
      "volume": "22224",
      "turnover": "2479511.2",
      "trades": "298"
    },
    {
      "date": "2023-01-04",
      "bid": "110.80",
      "ask": "111.40",
      "open": "111.40",
      "high": "112.90",
      "low": "110.60",
      "close": "110.80",
      "average": "111.2327",
      "volume": "19277",
      "turnover": "2144232.5",
      "trades": "247"
    },
    {
      "date": "2023-01-05",
      "bid": "109.70",
      "ask": "111.10",
      "open": "110.80",
      "high": "112.10",
      "low": "109.50",
      "close": "109.50",
      "average": "110.4993",
      "volume": "9306",
      "turnover": "1028306.3",
      "trades": "163"
    },
    {
      "date": "2023-01-09",
      "bid": "110.00",
      "ask": "110.90",
      "open": "109.60",
      "high": "112.50",
      "low": "109.60",
      "close": "110.40",
      "average": "110.7047",
      "volume": "26338",
      "turnover": "2915740.1",
      "trades": "440"
    },
    {
      "date": "2023-01-10",
      "bid": "107.90",
      "ask": "108.20",
      "open": "110.00",
      "high": "110.00",
      "low": "107.20",
      "close": "107.70",
      "average": "108.1125",
      "volume": "32124",
      "turnover": "3472888.3",
      "trades": "454"
    },
    {
      "date": "2023-01-11",
      "bid": "110.10",
      "ask": "110.20",
      "open": "107.70",
      "high": "110.50",
      "low": "107.20",
      "close": "110.50",
      "average": "108.9749",
      "volume": "35880",
      "turnover": "3909824",
      "trades": "522"
    },
    {
      "date": "2023-01-12",
      "bid": "112.80",
      "ask": "113.20",
      "open": "110.20",
      "high": "114.00",
      "low": "107.80",
      "close": "113.20",
      "average": "111.358",
      "volume": "43683",
      "turnover": "4864451.7",
      "trades": "557"
    },
    {
      "date": "2023-01-13",
      "bid": "112.30",
      "ask": "113.00",
      "open": "113.20",
      "high": "114.90",
      "low": "111.50",
      "close": "112.20",
      "average": "113.1973",
      "volume": "22559",
      "turnover": "2553667.6",
      "trades": "326"
    },
    {
      "date": "2023-01-16",
      "bid": "113.60",
      "ask": "114.00",
      "open": "112.50",
      "high": "115.00",
      "low": "112.20",
      "close": "114.00",
      "average": "113.8005",
      "volume": "26980",
      "turnover": "3070333.5",
      "trades": "338"
    },
    {
      "date": "2023-01-17",
      "bid": "110.00",
      "ask": "110.90",
      "open": "114.00",
      "high": "115.00",
      "low": "109.20",
      "close": "110.20",
      "average": "111.306",
      "volume": "24791",
      "turnover": "2757379.9",
      "trades": "378"
    },
    {
      "date": "2023-01-18",
      "bid": "112.40",
      "ask": "112.90",
      "open": "110.30",
      "high": "114.40",
      "low": "109.60",
      "close": "112.40",
      "average": "111.7967",
      "volume": "24961",
      "turnover": "2789346.45",
      "trades": "340"
    },
    {
      "date": "2023-01-19",
      "bid": "111.00",
      "ask": "111.50",
      "open": "112.00",
      "high": "113.50",
      "low": "109.10",
      "close": "111.40",
      "average": "110.7074",
      "volume": "26526",
      "turnover": "2936625",
      "trades": "374"
    },
    {
      "date": "2023-01-20",
      "bid": "110.50",
      "ask": "111.10",
      "open": "111.50",
      "high": "112.60",
      "low": "110.50",
      "close": "111.10",
      "average": "111.2312",
      "volume": "9169",
      "turnover": "1019878.8",
      "trades": "203"
    },
    {
      "date": "2023-01-23",
      "bid": "111.90",
      "ask": "112.20",
      "open": "111.10",
      "high": "113.20",
      "low": "111.10",
      "close": "112.20",
      "average": "111.9606",
      "volume": "19540",
      "turnover": "2188833.5",
      "trades": "325"
    },
    {
      "date": "2023-01-24",
      "bid": "111.60",
      "ask": "112.30",
      "open": "112.20",
      "high": "112.90",
      "low": "110.90",
      "close": "112.00",
      "average": "111.7487",
      "volume": "15967",
      "turnover": "1785624.65",
      "trades": "253"
    },
    {
      "date": "2023-01-25",
      "bid": "109.30",
      "ask": "109.50",
      "open": "112.00",
      "high": "113.90",
      "low": "109.10",
      "close": "109.30",
      "average": "110.6848",
      "volume": "21891",
      "turnover": "2423007.04",
      "trades": "402"
    },
    {
      "date": "2023-01-26",
      "bid": "109.70",
      "ask": "110.60",
      "open": "109.30",
      "high": "111.70",
      "low": "109.10",
      "close": "110.00",
      "average": "110.0473",
      "volume": "9679",
      "turnover": "1065147.8",
      "trades": "195"
    },
    {
      "date": "2023-01-27",
      "bid": "108.90",
      "ask": "109.50",
      "open": "96.50",
      "high": "109.60",
      "low": "95.55",
      "close": "109.60",
      "average": "102.2813",
      "volume": "328109",
      "turnover": "33551913.41",
      "trades": "2402"
    },
    {
      "date": "2023-01-30",
      "bid": "104.90",
      "ask": "105.60",
      "open": "107.50",
      "high": "107.50",
      "low": "104.00",
      "close": "105.50",
      "average": "105.1531",
      "volume": "115157",
      "turnover": "12105830.75",
      "trades": "1149"
    },
    {
      "date": "2023-01-31",
      "bid": "102.50",
      "ask": "103.40",
      "open": "104.70",
      "high": "104.70",
      "low": "100.60",
      "close": "103.00",
      "average": "102.4644",
      "volume": "58086",
      "turnover": "5959794.6",
      "trades": "723"
    },
    {
      "date": "2023-02-01",
      "bid": "104.30",
      "ask": "104.60",
      "open": "102.90",
      "high": "105.10",
      "low": "101.50",
      "close": "103.90",
      "average": "104.4103",
      "volume": "81231",
      "turnover": "8481108.8",
      "trades": "491"
    },
    {
      "date": "2023-02-02",
      "bid": "109.00",
      "ask": "109.30",
      "open": "103.90",
      "high": "110.00",
      "low": "103.80",
      "close": "110.00",
      "average": "108.1261",
      "volume": "69611",
      "turnover": "7523404.2",
      "trades": "623"
    },
    {
      "date": "2023-02-03",
      "bid": "106.40",
      "ask": "106.70",
      "open": "109.30",
      "high": "109.30",
      "low": "105.40",
      "close": "106.50",
      "average": "107.5071",
      "volume": "37162",
      "turnover": "3995111.6",
      "trades": "515"
    },
    {
      "date": "2023-02-06",
      "bid": "101.40",
      "ask": "101.70",
      "open": "105.50",
      "high": "106.20",
      "low": "101.30",
      "close": "101.70",
      "average": "103.6542",
      "volume": "49496",
      "turnover": "5130380.9",
      "trades": "620"
    },
    {
      "date": "2023-02-07",
      "bid": "99.25",
      "ask": "99.35",
      "open": "101.70",
      "high": "101.70",
      "low": "99.00",
      "close": "99.60",
      "average": "99.7984",
      "volume": "37304",
      "turnover": "3722878.1",
      "trades": "557"
    },
    {
      "date": "2023-02-08",
      "bid": "98.85",
      "ask": "99.50",
      "open": "100.70",
      "high": "102.00",
      "low": "98.60",
      "close": "99.10",
      "average": "100.5016",
      "volume": "23949",
      "turnover": "2406906.2",
      "trades": "386"
    },
    {
      "date": "2023-02-09",
      "bid": "97.75",
      "ask": "98.30",
      "open": "99.10",
      "high": "100.60",
      "low": "97.55",
      "close": "98.40",
      "average": "98.8111",
      "volume": "33523",
      "turnover": "3312443.45",
      "trades": "482"
    },
    {
      "date": "2023-02-10",
      "bid": "96.30",
      "ask": "96.80",
      "open": "98.05",
      "high": "98.10",
      "low": "94.40",
      "close": "96.85",
      "average": "95.9365",
      "volume": "36510",
      "turnover": "3502642.8",
      "trades": "558"
    },
    {
      "date": "2023-02-13",
      "bid": "99.30",
      "ask": "99.90",
      "open": "97.05",
      "high": "100.00",
      "low": "95.80",
      "close": "99.85",
      "average": "98.9421",
      "volume": "25193",
      "turnover": "2492649.54",
      "trades": "336"
    },
    {
      "date": "2023-02-14",
      "bid": "99.35",
      "ask": "100.20",
      "open": "99.95",
      "high": "101.40",
      "low": "98.55",
      "close": "99.65",
      "average": "99.9334",
      "volume": "31826",
      "turnover": "3183094.2",
      "trades": "308"
    },
    {
      "date": "2023-02-15",
      "bid": "98.90",
      "ask": "99.20",
      "open": "99.55",
      "high": "99.90",
      "low": "98.25",
      "close": "99.35",
      "average": "99.0599",
      "volume": "22187",
      "turnover": "2197841",
      "trades": "250"
    },
    {
      "date": "2023-02-16",
      "bid": "99.00",
      "ask": "99.40",
      "open": "99.60",
      "high": "100.50",
      "low": "98.50",
      "close": "98.90",
      "average": "99.3656",
      "volume": "17231",
      "turnover": "1712169",
      "trades": "326"
    },
    {
      "date": "2023-02-17",
      "bid": "99.10",
      "ask": "99.65",
      "open": "98.20",
      "high": "100.40",
      "low": "97.05",
      "close": "99.00",
      "average": "98.7856",
      "volume": "26610",
      "turnover": "2631728.98",
      "trades": "327"
    },
    {
      "date": "2023-02-20",
      "bid": "98.60",
      "ask": "99.10",
      "open": "99.25",
      "high": "99.65",
      "low": "97.40",
      "close": "98.60",
      "average": "98.5398",
      "volume": "18026",
      "turnover": "1776496.12",
      "trades": "302"
    },
    {
      "date": "2023-02-21",
      "bid": "96.10",
      "ask": "96.55",
      "open": "98.60",
      "high": "99.35",
      "low": "96.20",
      "close": "96.25",
      "average": "97.7269",
      "volume": "20101",
      "turnover": "1964408.05",
      "trades": "307"
    },
    {
      "date": "2023-02-22",
      "bid": "93.65",
      "ask": "93.85",
      "open": "96.25",
      "high": "96.25",
      "low": "93.20",
      "close": "93.85",
      "average": "94.0981",
      "volume": "36455",
      "turnover": "3429046.02",
      "trades": "462"
    },
    {
      "date": "2023-02-23",
      "bid": "90.90",
      "ask": "91.95",
      "open": "91.80",
      "high": "95.50",
      "low": "88.00",
      "close": "90.90",
      "average": "92.7628",
      "volume": "55818",
      "turnover": "5177986.7",
      "trades": "602"
    },
    {
      "date": "2023-02-24",
      "bid": "84.10",
      "ask": "84.40",
      "open": "91.05",
      "high": "92.25",
      "low": "82.25",
      "close": "84.05",
      "average": "85.4086",
      "volume": "111192",
      "turnover": "9495578.33",
      "trades": "1541"
    },
    {
      "date": "2023-02-27",
      "bid": "83.70",
      "ask": "83.90",
      "open": "84.05",
      "high": "85.90",
      "low": "83.35",
      "close": "84.00",
      "average": "84.5939",
      "volume": "71675",
      "turnover": "6063317.25",
      "trades": "703"
    },
    {
      "date": "2023-02-28",
      "bid": "84.00",
      "ask": "84.20",
      "open": "84.00",
      "high": "84.60",
      "low": "81.60",
      "close": "84.60",
      "average": "83.7024",
      "volume": "73201",
      "turnover": "6127820.2",
      "trades": "680"
    },
    {
      "date": "2023-03-01",
      "bid": "85.00",
      "ask": "85.25",
      "open": "84.75",
      "high": "87.25",
      "low": "84.60",
      "close": "85.00",
      "average": "85.6052",
      "volume": "38424",
      "turnover": "3289293.2",
      "trades": "389"
    },
    {
      "date": "2023-03-02",
      "bid": "86.10",
      "ask": "86.40",
      "open": "85.00",
      "high": "86.45",
      "low": "84.90",
      "close": "86.10",
      "average": "85.666",
      "volume": "18780",
      "turnover": "1608807",
      "trades": "296"
    },
    {
      "date": "2023-03-03",
      "bid": "85.20",
      "ask": "85.90",
      "open": "86.10",
      "high": "88.95",
      "low": "84.60",
      "close": "85.50",
      "average": "85.4628",
      "volume": "27871",
      "turnover": "2381932.45",
      "trades": "381"
    },
    {
      "date": "2023-03-06",
      "bid": "84.70",
      "ask": "84.85",
      "open": "85.55",
      "high": "86.95",
      "low": "83.80",
      "close": "84.55",
      "average": "84.7721",
      "volume": "20325",
      "turnover": "1723004.8",
      "trades": "337"
    },
    {
      "date": "2023-03-07",
      "bid": "81.10",
      "ask": "81.20",
      "open": "84.55",
      "high": "85.80",
      "low": "80.40",
      "close": "81.15",
      "average": "82.3679",
      "volume": "32224",
      "turnover": "2652351.95",
      "trades": "468"
    },
    {
      "date": "2023-03-08",
      "bid": "81.95",
      "ask": "82.15",
      "open": "80.95",
      "high": "82.65",
      "low": "80.20",
      "close": "82.00",
      "average": "81.5006",
      "volume": "39814",
      "turnover": "3244863.25",
      "trades": "448"
    },
    {
      "date": "2023-03-09",
      "bid": "81.50",
      "ask": "81.90",
      "open": "81.85",
      "high": "82.00",
      "low": "80.00",
      "close": "81.80",
      "average": "81.1766",
      "volume": "27417",
      "turnover": "2225100.93",
      "trades": "344"
    },
    {
      "date": "2023-03-10",
      "bid": "80.45",
      "ask": "80.80",
      "open": "80.00",
      "high": "81.70",
      "low": "80.00",
      "close": "81.15",
      "average": "81.0576",
      "volume": "24738",
      "turnover": "2005481.69",
      "trades": "289"
    },
    {
      "date": "2023-03-13",
      "bid": "80.25",
      "ask": "80.60",
      "open": "81.15",
      "high": "81.15",
      "low": "77.75",
      "close": "80.35",
      "average": "78.9896",
      "volume": "28110",
      "turnover": "2220398.15",
      "trades": "409"
    },
    {
      "date": "2023-03-14",
      "bid": "79.10",
      "ask": "79.60",
      "open": "79.55",
      "high": "81.55",
      "low": "79.15",
      "close": "79.35",
      "average": "80.9635",
      "volume": "227319",
      "turnover": "18402956.95",
      "trades": "301"
    },
    {
      "date": "2023-03-15",
      "bid": "85.50",
      "ask": "86.15",
      "open": "80.05",
      "high": "88.65",
      "low": "80.05",
      "close": "85.10",
      "average": "85.3699",
      "volume": "177017",
      "turnover": "15102855.5",
      "trades": "1288"
    },
    {
      "date": "2023-03-16",
      "bid": "81.15",
      "ask": "81.60",
      "open": "86.00",
      "high": "86.80",
      "low": "79.65",
      "close": "81.15",
      "average": "82.9054",
      "volume": "120082",
      "turnover": "9932851.13",
      "trades": "745"
    },
    {
      "date": "2023-03-17",
      "bid": "82.90",
      "ask": "83.10",
      "open": "81.20",
      "high": "84.00",
      "low": "81.20",
      "close": "82.90",
      "average": "83.0804",
      "volume": "36399",
      "turnover": "3023801.43",
      "trades": "352"
    },
    {
      "date": "2023-03-20",
      "bid": "80.50",
      "ask": "80.95",
      "open": "82.05",
      "high": "82.80",
      "low": "78.40",
      "close": "80.50",
      "average": "80.4903",
      "volume": "36499",
      "turnover": "2937815.9",
      "trades": "526"
    },
    {
      "date": "2023-03-21",
      "bid": "80.05",
      "ask": "80.65",
      "open": "79.10",
      "high": "81.40",
      "low": "79.10",
      "close": "80.00",
      "average": "80.1397",
      "volume": "24030",
      "turnover": "1925758.05",
      "trades": "253"
    },
    {
      "date": "2023-03-22",
      "bid": "74.50",
      "ask": "75.35",
      "open": "80.00",
      "high": "80.00",
      "low": "74.30",
      "close": "74.50",
      "average": "76.8973",
      "volume": "229959",
      "turnover": "17683236.1",
      "trades": "439"
    },
    {
      "date": "2023-03-23",
      "bid": "76.15",
      "ask": "76.40",
      "open": "74.70",
      "high": "76.45",
      "low": "72.85",
      "close": "76.00",
      "average": "74.3863",
      "volume": "31211",
      "turnover": "2321672.1",
      "trades": "426"
    },
    {
      "date": "2023-03-24",
      "bid": "74.30",
      "ask": "75.05",
      "open": "75.95",
      "high": "75.95",
      "low": "72.65",
      "close": "74.50",
      "average": "73.6276",
      "volume": "257023",
      "turnover": "18929861.48",
      "trades": "378"
    },
    {
      "date": "2023-03-27",
      "bid": "75.65",
      "ask": "76.20",
      "open": "74.30",
      "high": "77.95",
      "low": "74.30",
      "close": "75.55",
      "average": "76.8797",
      "volume": "49877",
      "turnover": "3834532.25",
      "trades": "419"
    },
    {
      "date": "2023-03-28",
      "bid": "75.20",
      "ask": "75.70",
      "open": "76.65",
      "high": "78.45",
      "low": "75.15",
      "close": "75.75",
      "average": "76.3632",
      "volume": "91962",
      "turnover": "7021873.58",
      "trades": "656"
    },
    {
      "date": "2023-03-29",
      "bid": "74.35",
      "ask": "74.60",
      "open": "76.00",
      "high": "76.50",
      "low": "73.50",
      "close": "74.85",
      "average": "74.6491",
      "volume": "45940",
      "turnover": "3430147.85",
      "trades": "490"
    },
    {
      "date": "2023-03-30",
      "bid": "76.55",
      "ask": "77.00",
      "open": "74.85",
      "high": "78.00",
      "low": "74.30",
      "close": "76.95",
      "average": "76.409",
      "volume": "1647334",
      "turnover": "120826464.69",
      "trades": "1077"
    },
    {
      "date": "2023-03-31",
      "bid": "76.95",
      "ask": "77.00",
      "open": "76.95",
      "high": "78.25",
      "low": "76.40",
      "close": "76.55",
      "average": "77.3036",
      "volume": "137141",
      "turnover": "10603132.84",
      "trades": "912"
    },
    {
      "date": "2023-04-03",
      "bid": "76.95",
      "ask": "77.00",
      "open": "77.00",
      "high": "78.00",
      "low": "76.45",
      "close": "76.75",
      "average": "77.0318",
      "volume": "61029",
      "turnover": "4703188.13",
      "trades": "526"
    },
    {
      "date": "2023-04-04",
      "bid": "76.20",
      "ask": "76.50",
      "open": "77.15",
      "high": "78.75",
      "low": "76.30",
      "close": "76.75",
      "average": "77.2907",
      "volume": "54723",
      "turnover": "4229018.41",
      "trades": "504"
    },
    {
      "date": "2023-04-05",
      "bid": "76.00",
      "ask": "76.60",
      "open": "78.45",
      "high": "78.45",
      "low": "75.50",
      "close": "76.25",
      "average": "76.5172",
      "volume": "45259",
      "turnover": "3463257.83",
      "trades": "461"
    },
    {
      "date": "2023-04-06",
      "bid": "76.60",
      "ask": "76.75",
      "open": "76.65",
      "high": "77.10",
      "low": "76.25",
      "close": "77.05",
      "average": "76.827",
      "volume": "7760",
      "turnover": "596177.6",
      "trades": "133"
    },
    {
      "date": "2023-04-11",
      "bid": "77.35",
      "ask": "77.55",
      "open": "78.00",
      "high": "78.90",
      "low": "76.00",
      "close": "77.00",
      "average": "77.0127",
      "volume": "187061",
      "turnover": "14407373.59",
      "trades": "464"
    },
    {
      "date": "2023-04-12",
      "bid": "76.80",
      "ask": "76.95",
      "open": "77.10",
      "high": "78.25",
      "low": "76.25",
      "close": "76.65",
      "average": "77.0405",
      "volume": "70321",
      "turnover": "5418370.2",
      "trades": "732"
    },
    {
      "date": "2023-04-13",
      "bid": "76.20",
      "ask": "76.60",
      "open": "77.70",
      "high": "77.70",
      "low": "75.45",
      "close": "76.10",
      "average": "76.3874",
      "volume": "96516",
      "turnover": "7372583",
      "trades": "715"
    },
    {
      "date": "2023-04-14",
      "bid": "81.25",
      "ask": "81.50",
      "open": "76.50",
      "high": "81.80",
      "low": "76.50",
      "close": "81.15",
      "average": "80.2452",
      "volume": "84384",
      "turnover": "6772021.95",
      "trades": "751"
    },
    {
      "date": "2023-04-17",
      "bid": "83.30",
      "ask": "83.45",
      "open": "81.25",
      "high": "83.95",
      "low": "81.25",
      "close": "83.05",
      "average": "82.6587",
      "volume": "81987",
      "turnover": "6777106.53",
      "trades": "666"
    },
    {
      "date": "2023-04-18",
      "bid": "79.85",
      "ask": "80.15",
      "open": "83.05",
      "high": "83.25",
      "low": "79.55",
      "close": "79.55",
      "average": "80.9901",
      "volume": "59684",
      "turnover": "4833811.75",
      "trades": "578"
    },
    {
      "date": "2023-04-19",
      "bid": "80.90",
      "ask": "81.10",
      "open": "79.60",
      "high": "81.50",
      "low": "78.60",
      "close": "80.45",
      "average": "79.989",
      "volume": "27444",
      "turnover": "2195301.85",
      "trades": "342"
    },
    {
      "date": "2023-04-20",
      "bid": "78.80",
      "ask": "79.15",
      "open": "81.40",
      "high": "81.40",
      "low": "78.55",
      "close": "78.55",
      "average": "79.7553",
      "volume": "99164",
      "turnover": "7908855.05",
      "trades": "320"
    },
    {
      "date": "2023-04-21",
      "bid": "78.75",
      "ask": "79.00",
      "open": "78.55",
      "high": "79.50",
      "low": "78.25",
      "close": "78.75",
      "average": "78.8859",
      "volume": "26562",
      "turnover": "2095424.75",
      "trades": "257"
    },
    {
      "date": "2023-04-24",
      "bid": "80.35",
      "ask": "80.85",
      "open": "79.00",
      "high": "82.00",
      "low": "79.00",
      "close": "80.50",
      "average": "80.8667",
      "volume": "52984",
      "turnover": "4282855.9",
      "trades": "545"
    },
    {
      "date": "2023-04-25",
      "bid": "79.25",
      "ask": "79.50",
      "open": "80.60",
      "high": "81.75",
      "low": "78.20",
      "close": "79.90",
      "average": "79.5374",
      "volume": "49920",
      "turnover": "3970529.42",
      "trades": "716"
    },
    {
      "date": "2023-04-26",
      "bid": "78.80",
      "ask": "79.25",
      "open": "79.90",
      "high": "79.90",
      "low": "77.45",
      "close": "78.50",
      "average": "78.4208",
      "volume": "43105",
      "turnover": "3380330.45",
      "trades": "562"
    },
    {
      "date": "2023-04-27",
      "bid": "79.40",
      "ask": "79.45",
      "open": "78.70",
      "high": "80.60",
      "low": "77.85",
      "close": "79.45",
      "average": "79.3999",
      "volume": "46977",
      "turnover": "3729830.5",
      "trades": "486"
    },
    {
      "date": "2023-04-28",
      "bid": "80.95",
      "ask": "81.15",
      "open": "79.50",
      "high": "82.80",
      "low": "78.90",
      "close": "81.35",
      "average": "81.0937",
      "volume": "54080",
      "turnover": "4385545.25",
      "trades": "438"
    },
    {
      "date": "2023-05-02",
      "bid": "79.55",
      "ask": "79.80",
      "open": "81.05",
      "high": "81.05",
      "low": "78.35",
      "close": "79.55",
      "average": "79.4608",
      "volume": "41684",
      "turnover": "3312156.81",
      "trades": "503"
    },
    {
      "date": "2023-05-03",
      "bid": "80.35",
      "ask": "80.95",
      "open": "80.10",
      "high": "81.75",
      "low": "80.00",
      "close": "80.45",
      "average": "80.7447",
      "volume": "199523",
      "turnover": "16110417.65",
      "trades": "436"
    },
    {
      "date": "2023-05-04",
      "bid": "81.75",
      "ask": "82.00",
      "open": "80.50",
      "high": "82.00",
      "low": "79.00",
      "close": "81.85",
      "average": "80.7293",
      "volume": "23932",
      "turnover": "1932014.4",
      "trades": "323"
    },
    {
      "date": "2023-05-05",
      "bid": "84.30",
      "ask": "84.65",
      "open": "82.00",
      "high": "84.65",
      "low": "81.35",
      "close": "84.65",
      "average": "82.6629",
      "volume": "75155",
      "turnover": "6212550.2",
      "trades": "517"
    },
    {
      "date": "2023-05-08",
      "bid": "82.25",
      "ask": "82.60",
      "open": "84.65",
      "high": "84.65",
      "low": "82.20",
      "close": "82.30",
      "average": "83.0873",
      "volume": "65415",
      "turnover": "5434982.28",
      "trades": "447"
    },
    {
      "date": "2023-05-09",
      "bid": "79.90",
      "ask": "80.65",
      "open": "82.35",
      "high": "82.35",
      "low": "78.60",
      "close": "80.30",
      "average": "80.9069",
      "volume": "58337",
      "turnover": "4720250.65",
      "trades": "707"
    },
    {
      "date": "2023-05-10",
      "bid": "77.70",
      "ask": "78.15",
      "open": "80.30",
      "high": "81.05",
      "low": "76.15",
      "close": "78.25",
      "average": "78.9515",
      "volume": "148803",
      "turnover": "11748166.3",
      "trades": "675"
    },
    {
      "date": "2023-05-11",
      "bid": "79.05",
      "ask": "79.30",
      "open": "78.00",
      "high": "84.00",
      "low": "76.50",
      "close": "79.45",
      "average": "79.6522",
      "volume": "149535",
      "turnover": "11912461.25",
      "trades": "1087"
    },
    {
      "date": "2023-05-12",
      "bid": "74.00",
      "ask": "74.20",
      "open": "79.20",
      "high": "79.20",
      "low": "71.80",
      "close": "73.95",
      "average": "73.4836",
      "volume": "155367",
      "turnover": "11418421.2",
      "trades": "1207"
    },
    {
      "date": "2023-05-15",
      "bid": "73.80",
      "ask": "74.00",
      "open": "73.20",
      "high": "75.45",
      "low": "72.80",
      "close": "74.30",
      "average": "74.1823",
      "volume": "72868",
      "turnover": "5409417.46",
      "trades": "566"
    },
    {
      "date": "2023-05-16",
      "bid": "73.70",
      "ask": "74.20",
      "open": "74.20",
      "high": "76.40",
      "low": "73.50",
      "close": "74.30",
      "average": "74.6984",
      "volume": "43636",
      "turnover": "3259469.7",
      "trades": "497"
    },
    {
      "date": "2023-05-17",
      "bid": "73.10",
      "ask": "73.30",
      "open": "73.70",
      "high": "74.10",
      "low": "73.00",
      "close": "73.30",
      "average": "73.2387",
      "volume": "13228",
      "turnover": "968801.8",
      "trades": "155"
    },
    {
      "date": "2023-05-19",
      "bid": "72.80",
      "ask": "73.00",
      "open": "73.30",
      "high": "74.15",
      "low": "72.25",
      "close": "72.80",
      "average": "73.1174",
      "volume": "53226",
      "turnover": "3891748.7",
      "trades": "563"
    },
    {
      "date": "2023-05-22",
      "bid": "70.55",
      "ask": "70.80",
      "open": "72.60",
      "high": "72.60",
      "low": "69.25",
      "close": "71.00",
      "average": "70.2409",
      "volume": "104221",
      "turnover": "7320300.03",
      "trades": "1039"
    },
    {
      "date": "2023-05-23",
      "bid": "70.15",
      "ask": "70.30",
      "open": "70.85",
      "high": "71.50",
      "low": "69.90",
      "close": "70.15",
      "average": "70.5967",
      "volume": "50465",
      "turnover": "3562690.75",
      "trades": "642"
    },
    {
      "date": "2023-05-24",
      "bid": "66.75",
      "ask": "66.85",
      "open": "69.45",
      "high": "70.05",
      "low": "66.35",
      "close": "66.55",
      "average": "67.5057",
      "volume": "51966",
      "turnover": "3508007.9",
      "trades": "687"
    },
    {
      "date": "2023-05-25",
      "bid": "67.15",
      "ask": "67.30",
      "open": "66.75",
      "high": "67.70",
      "low": "66.40",
      "close": "67.40",
      "average": "67.219",
      "volume": "36421",
      "turnover": "2448361.95",
      "trades": "430"
    },
    {
      "date": "2023-05-26",
      "bid": "68.70",
      "ask": "68.80",
      "open": "67.75",
      "high": "68.95",
      "low": "67.05",
      "close": "68.85",
      "average": "68.1612",
      "volume": "27829",
      "turnover": "1896765.3",
      "trades": "358"
    },
    {
      "date": "2023-05-29",
      "bid": "68.05",
      "ask": "68.40",
      "open": "68.85",
      "high": "69.50",
      "low": "68.05",
      "close": "68.65",
      "average": "68.8648",
      "volume": "32043",
      "turnover": "2206334.2",
      "trades": "341"
    },
    {
      "date": "2023-05-30",
      "bid": "69.10",
      "ask": "69.30",
      "open": "68.65",
      "high": "69.35",
      "low": "68.60",
      "close": "69.20",
      "average": "68.9666",
      "volume": "30927",
      "turnover": "2132951.04",
      "trades": "336"
    },
    {
      "date": "2023-05-31",
      "bid": "69.15",
      "ask": "69.30",
      "open": "69.10",
      "high": "70.50",
      "low": "68.35",
      "close": "68.35",
      "average": "68.6116",
      "volume": "193652",
      "turnover": "13286765.3",
      "trades": "642"
    },
    {
      "date": "2023-06-01",
      "bid": "68.35",
      "ask": "68.65",
      "open": "68.40",
      "high": "69.10",
      "low": "66.50",
      "close": "68.35",
      "average": "67.6781",
      "volume": "36346",
      "turnover": "2459872.08",
      "trades": "396"
    },
    {
      "date": "2023-06-02",
      "bid": "69.95",
      "ask": "70.15",
      "open": "69.00",
      "high": "70.30",
      "low": "69.00",
      "close": "69.85",
      "average": "69.7933",
      "volume": "18292",
      "turnover": "1276658.2",
      "trades": "259"
    },
    {
      "date": "2023-06-05",
      "bid": "70.35",
      "ask": "70.40",
      "open": "69.85",
      "high": "71.05",
      "low": "69.85",
      "close": "70.30",
      "average": "70.5674",
      "volume": "46837",
      "turnover": "3305165.25",
      "trades": "452"
    },
    {
      "date": "2023-06-07",
      "bid": "69.65",
      "ask": "69.90",
      "open": "70.30",
      "high": "70.85",
      "low": "69.20",
      "close": "69.75",
      "average": "70.1109",
      "volume": "48380",
      "turnover": "3391963.1",
      "trades": "577"
    },
    {
      "date": "2023-06-08",
      "bid": "66.70",
      "ask": "67.15",
      "open": "69.75",
      "high": "69.75",
      "low": "66.80",
      "close": "66.90",
      "average": "67.9621",
      "volume": "33692",
      "turnover": "2289813.62",
      "trades": "462"
    },
    {
      "date": "2023-06-09",
      "bid": "67.15",
      "ask": "67.20",
      "open": "66.95",
      "high": "67.55",
      "low": "65.75",
      "close": "67.10",
      "average": "66.7725",
      "volume": "64662",
      "turnover": "4317640.95",
      "trades": "550"
    },
    {
      "date": "2023-06-12",
      "bid": "65.10",
      "ask": "65.15",
      "open": "67.20",
      "high": "67.90",
      "low": "64.75",
      "close": "65.45",
      "average": "65.854",
      "volume": "118423",
      "turnover": "7798811.75",
      "trades": "854"
    },
    {
      "date": "2023-06-13",
      "bid": "66.95",
      "ask": "67.45",
      "open": "65.45",
      "high": "68.70",
      "low": "65.45",
      "close": "66.95",
      "average": "67.4333",
      "volume": "64703",
      "turnover": "4363134.09",
      "trades": "524"
    },
    {
      "date": "2023-06-14",
      "bid": "66.00",
      "ask": "66.25",
      "open": "67.20",
      "high": "67.20",
      "low": "65.85",
      "close": "66.00",
      "average": "66.5543",
      "volume": "99586",
      "turnover": "6627873.23",
      "trades": "314"
    },
    {
      "date": "2023-06-15",
      "bid": "65.55",
      "ask": "66.05",
      "open": "66.00",
      "high": "66.55",
      "low": "65.30",
      "close": "65.65",
      "average": "65.7958",
      "volume": "29923",
      "turnover": "1968808.5",
      "trades": "329"
    },
    {
      "date": "2023-06-16",
      "bid": "64.70",
      "ask": "64.80",
      "open": "65.65",
      "high": "66.25",
      "low": "64.45",
      "close": "64.80",
      "average": "65.0909",
      "volume": "44577",
      "turnover": "2901536.8",
      "trades": "331"
    },
    {
      "date": "2023-06-19",
      "bid": "62.75",
      "ask": "62.85",
      "open": "64.50",
      "high": "64.55",
      "low": "62.65",
      "close": "62.70",
      "average": "63.3031",
      "volume": "45632",
      "turnover": "2888581.95",
      "trades": "382"
    },
    {
      "date": "2023-06-20",
      "bid": "61.45",
      "ask": "61.60",
      "open": "62.70",
      "high": "62.80",
      "low": "61.40",
      "close": "61.70",
      "average": "61.8644",
      "volume": "69114",
      "turnover": "4275672.25",
      "trades": "642"
    },
    {
      "date": "2023-06-21",
      "bid": "61.35",
      "ask": "61.50",
      "open": "61.60",
      "high": "62.00",
      "low": "60.50",
      "close": "61.55",
      "average": "61.4042",
      "volume": "76230",
      "turnover": "4680855.59",
      "trades": "547"
    },
    {
      "date": "2023-06-22",
      "bid": "60.70",
      "ask": "61.20",
      "open": "61.00",
      "high": "61.55",
      "low": "60.50",
      "close": "61.20",
      "average": "61.0399",
      "volume": "26053",
      "turnover": "1590250",
      "trades": "313"
    },
    {
      "date": "2023-06-26",
      "bid": "59.65",
      "ask": "59.85",
      "open": "61.15",
      "high": "61.15",
      "low": "58.90",
      "close": "59.75",
      "average": "59.7238",
      "volume": "88205",
      "turnover": "5268023.84",
      "trades": "734"
    },
    {
      "date": "2023-06-27",
      "bid": "59.20",
      "ask": "59.50",
      "open": "59.45",
      "high": "60.20",
      "low": "58.55",
      "close": "59.75",
      "average": "59.4254",
      "volume": "69790",
      "turnover": "4147245.68",
      "trades": "717"
    },
    {
      "date": "2023-06-28",
      "bid": "60.70",
      "ask": "61.05",
      "open": "59.50",
      "high": "61.50",
      "low": "59.50",
      "close": "60.80",
      "average": "60.821",
      "volume": "49887",
      "turnover": "3034177.1",
      "trades": "451"
    },
    {
      "date": "2023-06-29",
      "bid": "60.30",
      "ask": "60.40",
      "open": "61.00",
      "high": "61.50",
      "low": "60.15",
      "close": "60.15",
      "average": "60.9519",
      "volume": "22232",
      "turnover": "1355082",
      "trades": "263"
    },
    {
      "date": "2023-06-30",
      "bid": "62.70",
      "ask": "62.95",
      "open": "60.25",
      "high": "62.90",
      "low": "60.25",
      "close": "62.85",
      "average": "62.1425",
      "volume": "53138",
      "turnover": "3302052.88",
      "trades": "426"
    },
    {
      "date": "2023-07-03",
      "bid": "62.00",
      "ask": "62.25",
      "open": "62.90",
      "high": "63.55",
      "low": "61.55",
      "close": "62.05",
      "average": "62.0839",
      "volume": "39141",
      "turnover": "2430024.54",
      "trades": "352"
    },
    {
      "date": "2023-07-04",
      "bid": "62.05",
      "ask": "62.45",
      "open": "62.05",
      "high": "62.80",
      "low": "61.70",
      "close": "62.05",
      "average": "62.1795",
      "volume": "37347",
      "turnover": "2322216.5",
      "trades": "299"
    },
    {
      "date": "2023-07-05",
      "bid": "59.90",
      "ask": "60.35",
      "open": "62.05",
      "high": "62.05",
      "low": "59.20",
      "close": "59.85",
      "average": "60.075",
      "volume": "37193",
      "turnover": "2234371.25",
      "trades": "464"
    },
    {
      "date": "2023-07-06",
      "bid": "57.50",
      "ask": "57.75",
      "open": "60.00",
      "high": "60.15",
      "low": "57.40",
      "close": "57.40",
      "average": "58.3329",
      "volume": "35389",
      "turnover": "2064344.3",
      "trades": "463"
    },
    {
      "date": "2023-07-07",
      "bid": "56.50",
      "ask": "56.55",
      "open": "57.45",
      "high": "57.45",
      "low": "56.30",
      "close": "56.40",
      "average": "56.7058",
      "volume": "49009",
      "turnover": "2779096.7",
      "trades": "559"
    },
    {
      "date": "2023-07-10",
      "bid": "55.30",
      "ask": "55.40",
      "open": "56.40",
      "high": "56.50",
      "low": "55.15",
      "close": "55.25",
      "average": "55.5777",
      "volume": "38907",
      "turnover": "2162361.1",
      "trades": "394"
    },
    {
      "date": "2023-07-11",
      "bid": "55.60",
      "ask": "55.65",
      "open": "55.25",
      "high": "56.10",
      "low": "55.25",
      "close": "55.40",
      "average": "55.6946",
      "volume": "34341",
      "turnover": "1912617.85",
      "trades": "369"
    },
    {
      "date": "2023-07-12",
      "bid": "60.00",
      "ask": "60.25",
      "open": "57.00",
      "high": "60.25",
      "low": "57.00",
      "close": "60.00",
      "average": "59.0832",
      "volume": "101598",
      "turnover": "6002807.2",
      "trades": "742"
    },
    {
      "date": "2023-07-13",
      "bid": "57.65",
      "ask": "57.80",
      "open": "60.00",
      "high": "60.00",
      "low": "57.30",
      "close": "57.40",
      "average": "58.2048",
      "volume": "47369",
      "turnover": "2757102.65",
      "trades": "458"
    },
    {
      "date": "2023-07-14",
      "bid": "56.35",
      "ask": "56.50",
      "open": "57.40",
      "high": "57.40",
      "low": "56.05",
      "close": "56.30",
      "average": "56.481",
      "volume": "38178",
      "turnover": "2156330.4",
      "trades": "384"
    },
    {
      "date": "2023-07-17",
      "bid": "58.20",
      "ask": "58.40",
      "open": "58.85",
      "high": "60.10",
      "low": "57.50",
      "close": "58.25",
      "average": "58.6046",
      "volume": "56218",
      "turnover": "3294631.4",
      "trades": "497"
    },
    {
      "date": "2023-07-18",
      "bid": "58.05",
      "ask": "58.20",
      "open": "58.35",
      "high": "58.80",
      "low": "57.45",
      "close": "57.80",
      "average": "58.0113",
      "volume": "29494",
      "turnover": "1710986.6",
      "trades": "346"
    },
    {
      "date": "2023-07-19",
      "bid": "60.60",
      "ask": "60.70",
      "open": "59.10",
      "high": "62.35",
      "low": "59.00",
      "close": "60.30",
      "average": "60.942",
      "volume": "62839",
      "turnover": "3829864.85",
      "trades": "528"
    },
    {
      "date": "2023-07-20",
      "bid": "58.00",
      "ask": "58.30",
      "open": "60.20",
      "high": "60.25",
      "low": "57.90",
      "close": "57.90",
      "average": "58.6982",
      "volume": "76882",
      "turnover": "4512835.7",
      "trades": "559"
    },
    {
      "date": "2023-07-21",
      "bid": "57.60",
      "ask": "57.65",
      "open": "59.00",
      "high": "59.40",
      "low": "57.15",
      "close": "57.65",
      "average": "57.7375",
      "volume": "29521",
      "turnover": "1704467.7",
      "trades": "346"
    },
    {
      "date": "2023-07-24",
      "bid": "60.40",
      "ask": "60.60",
      "open": "57.50",
      "high": "60.85",
      "low": "57.50",
      "close": "60.50",
      "average": "59.9321",
      "volume": "71582",
      "turnover": "4290721.45",
      "trades": "571"
    },
    {
      "date": "2023-07-25",
      "bid": "62.30",
      "ask": "62.50",
      "open": "61.00",
      "high": "62.75",
      "low": "60.30",
      "close": "62.35",
      "average": "61.4869",
      "volume": "53961",
      "turnover": "3317535.45",
      "trades": "563"
    },
    {
      "date": "2023-07-26",
      "bid": "59.90",
      "ask": "60.00",
      "open": "62.35",
      "high": "62.35",
      "low": "59.40",
      "close": "59.95",
      "average": "60.4837",
      "volume": "80484",
      "turnover": "4867968.15",
      "trades": "793"
    },
    {
      "date": "2023-07-27",
      "bid": "59.20",
      "ask": "59.30",
      "open": "60.20",
      "high": "60.95",
      "low": "59.10",
      "close": "59.15",
      "average": "59.6738",
      "volume": "32870",
      "turnover": "1961447.75",
      "trades": "362"
    },
    {
      "date": "2023-07-28",
      "bid": "58.80",
      "ask": "58.90",
      "open": "58.25",
      "high": "58.90",
      "low": "57.50",
      "close": "58.60",
      "average": "58.2215",
      "volume": "33541",
      "turnover": "1952763.3",
      "trades": "451"
    },
    {
      "date": "2023-07-31",
      "bid": "58.30",
      "ask": "58.55",
      "open": "58.60",
      "high": "60.15",
      "low": "58.00",
      "close": "58.30",
      "average": "59.037",
      "volume": "38173",
      "turnover": "2251474.6",
      "trades": "453"
    },
    {
      "date": "2023-08-01",
      "bid": "58.65",
      "ask": "58.70",
      "open": "58.55",
      "high": "58.90",
      "low": "58.00",
      "close": "58.65",
      "average": "58.5929",
      "volume": "31834",
      "turnover": "1864772.54",
      "trades": "315"
    },
    {
      "date": "2023-08-02",
      "bid": "57.80",
      "ask": "57.85",
      "open": "58.00",
      "high": "58.40",
      "low": "57.10",
      "close": "57.50",
      "average": "57.827",
      "volume": "30469",
      "turnover": "1761930.55",
      "trades": "407"
    },
    {
      "date": "2023-08-03",
      "bid": "56.40",
      "ask": "56.50",
      "open": "57.30",
      "high": "57.85",
      "low": "56.10",
      "close": "56.45",
      "average": "56.9229",
      "volume": "39405",
      "turnover": "2242827.6",
      "trades": "468"
    },
    {
      "date": "2023-08-04",
      "bid": "58.40",
      "ask": "58.55",
      "open": "56.70",
      "high": "58.90",
      "low": "56.45",
      "close": "58.25",
      "average": "57.81",
      "volume": "20123",
      "turnover": "1163310.45",
      "trades": "257"
    },
    {
      "date": "2023-08-07",
      "bid": "56.85",
      "ask": "56.95",
      "open": "57.95",
      "high": "58.35",
      "low": "56.50",
      "close": "56.80",
      "average": "57.2453",
      "volume": "20605",
      "turnover": "1179539.85",
      "trades": "295"
    },
    {
      "date": "2023-08-08",
      "bid": "57.35",
      "ask": "57.50",
      "open": "56.80",
      "high": "57.70",
      "low": "56.00",
      "close": "57.60",
      "average": "57.0035",
      "volume": "32075",
      "turnover": "1828391.9",
      "trades": "374"
    },
    {
      "date": "2023-08-09",
      "bid": "56.80",
      "ask": "57.00",
      "open": "57.00",
      "high": "58.35",
      "low": "56.40",
      "close": "56.55",
      "average": "56.9209",
      "volume": "40064",
      "turnover": "2280510.4",
      "trades": "437"
    },
    {
      "date": "2023-08-10",
      "bid": "56.10",
      "ask": "56.30",
      "open": "57.20",
      "high": "57.30",
      "low": "55.85",
      "close": "55.90",
      "average": "56.2542",
      "volume": "116427",
      "turnover": "6549096.8",
      "trades": "568"
    },
    {
      "date": "2023-08-11",
      "bid": "55.70",
      "ask": "55.90",
      "open": "55.65",
      "high": "56.80",
      "low": "53.70",
      "close": "55.70",
      "average": "55.0739",
      "volume": "94830",
      "turnover": "5213972.44",
      "trades": "1035"
    },
    {
      "date": "2023-08-14",
      "bid": "55.80",
      "ask": "56.50",
      "open": "55.00",
      "high": "56.50",
      "low": "53.80",
      "close": "55.70",
      "average": "54.7809",
      "volume": "57951",
      "turnover": "3170784.63",
      "trades": "590"
    },
    {
      "date": "2023-08-15",
      "bid": "52.20",
      "ask": "52.50",
      "open": "53.30",
      "high": "57.00",
      "low": "51.80",
      "close": "52.55",
      "average": "53.8727",
      "volume": "210560",
      "turnover": "11330608.47",
      "trades": "967"
    },
    {
      "date": "2023-08-16",
      "bid": "53.45",
      "ask": "53.80",
      "open": "52.35",
      "high": "55.35",
      "low": "50.75",
      "close": "53.60",
      "average": "53.1915",
      "volume": "114007",
      "turnover": "6064472.23",
      "trades": "673"
    },
    {
      "date": "2023-08-17",
      "bid": "54.05",
      "ask": "54.55",
      "open": "53.55",
      "high": "56.30",
      "low": "52.00",
      "close": "54.35",
      "average": "54.5557",
      "volume": "117453",
      "turnover": "6407597.6",
      "trades": "914"
    },
    {
      "date": "2023-08-18",
      "bid": "52.45",
      "ask": "52.70",
      "open": "54.05",
      "high": "54.60",
      "low": "51.00",
      "close": "52.65",
      "average": "52.4518",
      "volume": "72706",
      "turnover": "3813454.25",
      "trades": "681"
    },
    {
      "date": "2023-08-21",
      "bid": "52.55",
      "ask": "52.90",
      "open": "52.60",
      "high": "54.10",
      "low": "52.45",
      "close": "52.90",
      "average": "53.2501",
      "volume": "38679",
      "turnover": "2059787.45",
      "trades": "439"
    },
    {
      "date": "2023-08-22",
      "bid": "54.05",
      "ask": "54.50",
      "open": "52.90",
      "high": "55.35",
      "low": "52.40",
      "close": "54.55",
      "average": "54.6233",
      "volume": "69053",
      "turnover": "3772122.66",
      "trades": "717"
    },
    {
      "date": "2023-08-23",
      "bid": "51.95",
      "ask": "52.10",
      "open": "54.35",
      "high": "54.95",
      "low": "51.55",
      "close": "51.95",
      "average": "52.239",
      "volume": "53448",
      "turnover": "2792016.4",
      "trades": "627"
    },
    {
      "date": "2023-08-24",
      "bid": "49.52",
      "ask": "49.60",
      "open": "52.00",
      "high": "52.45",
      "low": "49.52",
      "close": "49.52",
      "average": "50.609",
      "volume": "75923",
      "turnover": "3845873.89",
      "trades": "701"
    },
    {
      "date": "2023-08-25",
      "bid": "48.62",
      "ask": "48.78",
      "open": "49.30",
      "high": "49.70",
      "low": "48.64",
      "close": "48.64",
      "average": "49.0934",
      "volume": "64318",
      "turnover": "3157910.13",
      "trades": "777"
    },
    {
      "date": "2023-08-28",
      "bid": "50.30",
      "ask": "50.35",
      "open": "48.80",
      "high": "50.55",
      "low": "48.80",
      "close": "50.55",
      "average": "49.7377",
      "volume": "110431",
      "turnover": "5480719.03",
      "trades": "614"
    },
    {
      "date": "2023-08-29",
      "bid": "50.65",
      "ask": "50.80",
      "open": "50.55",
      "high": "51.35",
      "low": "49.12",
      "close": "50.85",
      "average": "49.9321",
      "volume": "64190",
      "turnover": "3205210.96",
      "trades": "642"
    },
    {
      "date": "2023-08-30",
      "bid": "51.30",
      "ask": "51.50",
      "open": "50.85",
      "high": "52.00",
      "low": "49.84",
      "close": "51.50",
      "average": "50.8656",
      "volume": "66548",
      "turnover": "3385492.44",
      "trades": "679"
    },
    {
      "date": "2023-08-31",
      "bid": "51.35",
      "ask": "51.60",
      "open": "51.50",
      "high": "52.20",
      "low": "51.10",
      "close": "52.00",
      "average": "51.9871",
      "volume": "732399",
      "turnover": "38070160.22",
      "trades": "572"
    },
    {
      "date": "2023-09-01",
      "bid": "51.05",
      "ask": "51.30",
      "open": "52.15",
      "high": "52.50",
      "low": "51.00",
      "close": "51.30",
      "average": "51.8641",
      "volume": "55579",
      "turnover": "2882031.3",
      "trades": "385"
    },
    {
      "date": "2023-09-04",
      "bid": "50.60",
      "ask": "51.00",
      "open": "51.45",
      "high": "52.40",
      "low": "50.55",
      "close": "50.75",
      "average": "51.2551",
      "volume": "43771",
      "turnover": "2243487.2",
      "trades": "309"
    },
    {
      "date": "2023-09-05",
      "bid": "50.00",
      "ask": "50.10",
      "open": "50.60",
      "high": "50.75",
      "low": "49.98",
      "close": "50.00",
      "average": "50.2233",
      "volume": "64974",
      "turnover": "3262930.79",
      "trades": "337"
    },
    {
      "date": "2023-09-06",
      "bid": "49.62",
      "ask": "49.72",
      "open": "50.00",
      "high": "50.15",
      "low": "49.00",
      "close": "49.66",
      "average": "49.545",
      "volume": "53919",
      "turnover": "2670347.11",
      "trades": "322"
    },
    {
      "date": "2023-09-07",
      "bid": "47.12",
      "ask": "47.56",
      "open": "49.62",
      "high": "49.62",
      "low": "46.70",
      "close": "47.08",
      "average": "47.795",
      "volume": "175444",
      "turnover": "8387303.33",
      "trades": "607"
    },
    {
      "date": "2023-09-08",
      "bid": "48.50",
      "ask": "48.60",
      "open": "47.30",
      "high": "48.68",
      "low": "47.30",
      "close": "48.66",
      "average": "48.165",
      "volume": "92661",
      "turnover": "4456845.38",
      "trades": "583"
    },
    {
      "date": "2023-09-11",
      "bid": "47.04",
      "ask": "47.16",
      "open": "48.66",
      "high": "48.92",
      "low": "46.70",
      "close": "47.16",
      "average": "47.3785",
      "volume": "53201",
      "turnover": "2520584.46",
      "trades": "425"
    },
    {
      "date": "2023-09-12",
      "bid": "45.76",
      "ask": "45.78",
      "open": "47.92",
      "high": "47.92",
      "low": "45.72",
      "close": "45.74",
      "average": "46.3016",
      "volume": "76711",
      "turnover": "3547731.97",
      "trades": "453"
    },
    {
      "date": "2023-09-13",
      "bid": "43.80",
      "ask": "43.88",
      "open": "45.62",
      "high": "45.66",
      "low": "43.62",
      "close": "43.80",
      "average": "44.2153",
      "volume": "176725",
      "turnover": "7815771.74",
      "trades": "659"
    },
    {
      "date": "2023-09-14",
      "bid": "44.56",
      "ask": "44.78",
      "open": "43.80",
      "high": "44.70",
      "low": "43.20",
      "close": "44.54",
      "average": "43.9601",
      "volume": "56888",
      "turnover": "2498872.95",
      "trades": "397"
    },
    {
      "date": "2023-09-15",
      "bid": "43.70",
      "ask": "43.82",
      "open": "44.30",
      "high": "45.30",
      "low": "43.34",
      "close": "43.74",
      "average": "43.9318",
      "volume": "155567",
      "turnover": "6835073.77",
      "trades": "304"
    },
    {
      "date": "2023-09-18",
      "bid": "41.62",
      "ask": "41.72",
      "open": "43.74",
      "high": "44.44",
      "low": "41.62",
      "close": "42.02",
      "average": "42.2901",
      "volume": "92518",
      "turnover": "3913870.93",
      "trades": "493"
    },
    {
      "date": "2023-09-19",
      "bid": "41.14",
      "ask": "41.22",
      "open": "41.88",
      "high": "42.28",
      "low": "41.02",
      "close": "41.12",
      "average": "41.5389",
      "volume": "58662",
      "turnover": "2436753.77",
      "trades": "410"
    },
    {
      "date": "2023-09-20",
      "bid": "40.50",
      "ask": "40.80",
      "open": "41.26",
      "high": "41.74",
      "low": "40.48",
      "close": "40.60",
      "average": "40.8848",
      "volume": "105306",
      "turnover": "4330444.86",
      "trades": "424"
    },
    {
      "date": "2023-09-21",
      "bid": "40.18",
      "ask": "40.44",
      "open": "40.60",
      "high": "41.26",
      "low": "39.52",
      "close": "40.16",
      "average": "40.2598",
      "volume": "81489",
      "turnover": "3274129.3",
      "trades": "368"
    },
    {
      "date": "2023-09-22",
      "bid": "38.70",
      "ask": "38.92",
      "open": "40.50",
      "high": "40.50",
      "low": "38.58",
      "close": "38.58",
      "average": "39.2098",
      "volume": "37735",
      "turnover": "1479430.68",
      "trades": "388"
    },
    {
      "date": "2023-09-25",
      "bid": "37.24",
      "ask": "37.34",
      "open": "38.40",
      "high": "38.50",
      "low": "36.52",
      "close": "37.20",
      "average": "37.4568",
      "volume": "114204",
      "turnover": "4276817.21",
      "trades": "676"
    },
    {
      "date": "2023-09-26",
      "bid": "36.30",
      "ask": "36.42",
      "open": "37.04",
      "high": "37.52",
      "low": "36.20",
      "close": "36.48",
      "average": "36.6871",
      "volume": "60753",
      "turnover": "2228848.94",
      "trades": "445"
    },
    {
      "date": "2023-09-27",
      "bid": "36.20",
      "ask": "36.28",
      "open": "36.44",
      "high": "37.20",
      "low": "36.08",
      "close": "36.08",
      "average": "36.5591",
      "volume": "70704",
      "turnover": "2584811.17",
      "trades": "564"
    },
    {
      "date": "2023-09-28",
      "bid": "36.62",
      "ask": "36.88",
      "open": "36.08",
      "high": "37.10",
      "low": "36.02",
      "close": "36.90",
      "average": "36.6187",
      "volume": "36479",
      "turnover": "1335814.84",
      "trades": "286"
    },
    {
      "date": "2023-09-29",
      "bid": "37.82",
      "ask": "38.30",
      "open": "37.00",
      "high": "38.38",
      "low": "37.00",
      "close": "38.10",
      "average": "37.7495",
      "volume": "72507",
      "turnover": "2736521.36",
      "trades": "464"
    },
    {
      "date": "2023-10-02",
      "bid": "38.30",
      "ask": "38.56",
      "open": "38.38",
      "high": "39.44",
      "low": "37.78",
      "close": "38.54",
      "average": "38.7231",
      "volume": "141555",
      "turnover": "5482892.81",
      "trades": "726"
    },
    {
      "date": "2023-10-03",
      "bid": "36.86",
      "ask": "37.00",
      "open": "38.30",
      "high": "38.44",
      "low": "36.70",
      "close": "36.90",
      "average": "37.3677",
      "volume": "174939",
      "turnover": "6537075.38",
      "trades": "583"
    },
    {
      "date": "2023-10-04",
      "bid": "36.34",
      "ask": "36.68",
      "open": "36.70",
      "high": "37.38",
      "low": "36.32",
      "close": "36.66",
      "average": "36.6384",
      "volume": "92627",
      "turnover": "3393712.94",
      "trades": "372"
    },
    {
      "date": "2023-10-05",
      "bid": "36.98",
      "ask": "37.10",
      "open": "36.80",
      "high": "37.96",
      "low": "36.80",
      "close": "37.22",
      "average": "37.4902",
      "volume": "52267",
      "turnover": "1959500.1",
      "trades": "330"
    },
    {
      "date": "2023-10-06",
      "bid": "37.36",
      "ask": "37.62",
      "open": "37.52",
      "high": "37.86",
      "low": "36.50",
      "close": "37.74",
      "average": "37.3208",
      "volume": "104144",
      "turnover": "3886992.44",
      "trades": "419"
    },
    {
      "date": "2023-10-09",
      "bid": "36.62",
      "ask": "36.76",
      "open": "37.72",
      "high": "37.72",
      "low": "36.62",
      "close": "36.74",
      "average": "36.9687",
      "volume": "33991",
      "turnover": "1256512.58",
      "trades": "246"
    },
    {
      "date": "2023-10-10",
      "bid": "38.68",
      "ask": "38.78",
      "open": "36.82",
      "high": "38.92",
      "low": "36.82",
      "close": "38.50",
      "average": "38.085",
      "volume": "144061",
      "turnover": "5482524.91",
      "trades": "475"
    },
    {
      "date": "2023-10-11",
      "bid": "38.22",
      "ask": "38.64",
      "open": "38.50",
      "high": "39.28",
      "low": "38.14",
      "close": "38.34",
      "average": "38.7131",
      "volume": "86655",
      "turnover": "3354445.57",
      "trades": "326"
    },
    {
      "date": "2023-10-12",
      "bid": "38.22",
      "ask": "38.32",
      "open": "38.44",
      "high": "39.62",
      "low": "38.26",
      "close": "38.34",
      "average": "38.9834",
      "volume": "79219",
      "turnover": "3087604.91",
      "trades": "354"
    },
    {
      "date": "2023-10-13",
      "bid": "36.44",
      "ask": "36.68",
      "open": "38.32",
      "high": "38.32",
      "low": "36.42",
      "close": "36.46",
      "average": "36.9906",
      "volume": "136319",
      "turnover": "5042225.09",
      "trades": "699"
    },
    {
      "date": "2023-10-16",
      "bid": "35.18",
      "ask": "35.22",
      "open": "36.36",
      "high": "36.76",
      "low": "35.10",
      "close": "35.22",
      "average": "35.6359",
      "volume": "104698",
      "turnover": "3731010.46",
      "trades": "583"
    },
    {
      "date": "2023-10-17",
      "bid": "34.10",
      "ask": "34.30",
      "open": "35.02",
      "high": "35.22",
      "low": "33.84",
      "close": "34.02",
      "average": "34.2813",
      "volume": "138195",
      "turnover": "4737263.17",
      "trades": "463"
    },
    {
      "date": "2023-10-18",
      "bid": "33.42",
      "ask": "33.50",
      "open": "33.88",
      "high": "34.56",
      "low": "33.32",
      "close": "33.52",
      "average": "33.8388",
      "volume": "70963",
      "turnover": "2400056.73",
      "trades": "418"
    },
    {
      "date": "2023-10-19",
      "bid": "32.50",
      "ask": "32.60",
      "open": "33.86",
      "high": "33.96",
      "low": "32.40",
      "close": "32.50",
      "average": "32.8198",
      "volume": "72209",
      "turnover": "2370700.83",
      "trades": "434"
    },
    {
      "date": "2023-10-20",
      "bid": "32.78",
      "ask": "32.90",
      "open": "32.32",
      "high": "33.18",
      "low": "31.24",
      "close": "32.80",
      "average": "32.1029",
      "volume": "128997",
      "turnover": "4139075.14",
      "trades": "513"
    },
    {
      "date": "2023-10-23",
      "bid": "32.72",
      "ask": "32.90",
      "open": "32.82",
      "high": "32.96",
      "low": "31.62",
      "close": "32.66",
      "average": "32.155",
      "volume": "78548",
      "turnover": "2525713.86",
      "trades": "412"
    },
    {
      "date": "2023-10-24",
      "bid": "32.62",
      "ask": "32.76",
      "open": "32.68",
      "high": "33.44",
      "low": "32.22",
      "close": "32.66",
      "average": "32.6784",
      "volume": "77877",
      "turnover": "2545808.96",
      "trades": "300"
    },
    {
      "date": "2023-10-25",
      "bid": "31.84",
      "ask": "31.98",
      "open": "32.70",
      "high": "33.18",
      "low": "31.02",
      "close": "31.62",
      "average": "31.2399",
      "volume": "472016",
      "turnover": "14747268.15",
      "trades": "501"
    },
    {
      "date": "2023-10-26",
      "bid": "32.40",
      "ask": "32.46",
      "open": "31.52",
      "high": "32.80",
      "low": "31.10",
      "close": "32.36",
      "average": "31.9714",
      "volume": "69616",
      "turnover": "2225504.25",
      "trades": "405"
    },
    {
      "date": "2023-10-27",
      "bid": "31.20",
      "ask": "31.56",
      "open": "32.36",
      "high": "32.50",
      "low": "31.14",
      "close": "31.18",
      "average": "31.574",
      "volume": "60158",
      "turnover": "1901220.41",
      "trades": "259"
    },
    {
      "date": "2023-10-30",
      "bid": "31.52",
      "ask": "31.72",
      "open": "31.18",
      "high": "31.98",
      "low": "31.18",
      "close": "31.62",
      "average": "31.6288",
      "volume": "29865",
      "turnover": "945725.21",
      "trades": "260"
    },
    {
      "date": "2023-10-31",
      "bid": "32.54",
      "ask": "32.78",
      "open": "31.62",
      "high": "33.00",
      "low": "31.46",
      "close": "32.60",
      "average": "32.2218",
      "volume": "119808",
      "turnover": "3851950.8",
      "trades": "367"
    },
    {
      "date": "2023-11-01",
      "bid": "33.52",
      "ask": "33.66",
      "open": "33.20",
      "high": "33.76",
      "low": "32.50",
      "close": "33.54",
      "average": "33.1392",
      "volume": "104495",
      "turnover": "3462894.41",
      "trades": "452"
    },
    {
      "date": "2023-11-02",
      "bid": "34.20",
      "ask": "34.34",
      "open": "34.00",
      "high": "35.48",
      "low": "34.00",
      "close": "34.20",
      "average": "34.7447",
      "volume": "148455",
      "turnover": "5163557.62",
      "trades": "485"
    },
    {
      "date": "2023-11-03",
      "bid": "34.06",
      "ask": "34.24",
      "open": "35.46",
      "high": "35.98",
      "low": "33.92",
      "close": "34.20",
      "average": "34.8879",
      "volume": "74649",
      "turnover": "2604349.02",
      "trades": "374"
    },
    {
      "date": "2023-11-06",
      "bid": "34.08",
      "ask": "34.30",
      "open": "34.60",
      "high": "35.14",
      "low": "33.28",
      "close": "34.12",
      "average": "34.0888",
      "volume": "60846",
      "turnover": "2075534.82",
      "trades": "380"
    },
    {
      "date": "2023-11-07",
      "bid": "33.60",
      "ask": "33.78",
      "open": "34.12",
      "high": "34.50",
      "low": "33.10",
      "close": "33.60",
      "average": "33.6065",
      "volume": "58937",
      "turnover": "1978764.74",
      "trades": "383"
    },
    {
      "date": "2023-11-08",
      "bid": "33.50",
      "ask": "33.64",
      "open": "34.90",
      "high": "34.90",
      "low": "33.10",
      "close": "33.28",
      "average": "33.496",
      "volume": "71796",
      "turnover": "2404506.95",
      "trades": "330"
    },
    {
      "date": "2023-11-09",
      "bid": "34.28",
      "ask": "34.38",
      "open": "33.68",
      "high": "34.38",
      "low": "32.66",
      "close": "34.26",
      "average": "33.3511",
      "volume": "412796",
      "turnover": "13766821.42",
      "trades": "834"
    },
    {
      "date": "2023-11-10",
      "bid": "28.52",
      "ask": "28.68",
      "open": "30.10",
      "high": "31.24",
      "low": "28.12",
      "close": "28.90",
      "average": "29.0681",
      "volume": "1356539",
      "turnover": "39434569.77",
      "trades": "3421"
    },
    {
      "date": "2023-11-13",
      "bid": "28.02",
      "ask": "28.06",
      "open": "28.76",
      "high": "28.78",
      "low": "27.52",
      "close": "28.06",
      "average": "28.0643",
      "volume": "516891",
      "turnover": "14506175.2",
      "trades": "1892"
    },
    {
      "date": "2023-11-14",
      "bid": "30.96",
      "ask": "31.20",
      "open": "28.08",
      "high": "31.30",
      "low": "28.08",
      "close": "31.30",
      "average": "29.8918",
      "volume": "643502",
      "turnover": "19208718.05",
      "trades": "1548"
    },
    {
      "date": "2023-11-15",
      "bid": "30.04",
      "ask": "30.16",
      "open": "31.30",
      "high": "31.80",
      "low": "30.00",
      "close": "30.04",
      "average": "30.6976",
      "volume": "260088",
      "turnover": "7995250.87",
      "trades": "1207"
    },
    {
      "date": "2023-11-16",
      "bid": "29.06",
      "ask": "29.42",
      "open": "30.10",
      "high": "30.28",
      "low": "29.02",
      "close": "29.18",
      "average": "29.5465",
      "volume": "114070",
      "turnover": "3374257.02",
      "trades": "672"
    },
    {
      "date": "2023-11-17",
      "bid": "29.88",
      "ask": "29.98",
      "open": "29.20",
      "high": "30.40",
      "low": "29.20",
      "close": "29.86",
      "average": "29.9013",
      "volume": "122664",
      "turnover": "3667809.8",
      "trades": "544"
    },
    {
      "date": "2023-11-20",
      "bid": "30.86",
      "ask": "31.04",
      "open": "30.40",
      "high": "31.70",
      "low": "30.00",
      "close": "31.16",
      "average": "30.9641",
      "volume": "282680",
      "turnover": "8754055.52",
      "trades": "655"
    },
    {
      "date": "2023-11-21",
      "bid": "31.52",
      "ask": "31.92",
      "open": "31.60",
      "high": "33.80",
      "low": "31.50",
      "close": "31.58",
      "average": "32.4802",
      "volume": "343432",
      "turnover": "11142603.18",
      "trades": "1216"
    },
    {
      "date": "2023-11-22",
      "bid": "33.20",
      "ask": "33.40",
      "open": "32.00",
      "high": "34.20",
      "low": "31.58",
      "close": "33.36",
      "average": "33.2265",
      "volume": "229172",
      "turnover": "7614745.88",
      "trades": "716"
    },
    {
      "date": "2023-11-23",
      "bid": "32.52",
      "ask": "32.70",
      "open": "34.00",
      "high": "34.24",
      "low": "32.46",
      "close": "32.62",
      "average": "33.1042",
      "volume": "135432",
      "turnover": "4483370.3",
      "trades": "546"
    },
    {
      "date": "2023-11-24",
      "bid": "33.80",
      "ask": "33.84",
      "open": "32.62",
      "high": "34.24",
      "low": "32.62",
      "close": "33.96",
      "average": "33.4529",
      "volume": "73580",
      "turnover": "2461508.12",
      "trades": "439"
    },
    {
      "date": "2023-11-27",
      "bid": "33.36",
      "ask": "33.38",
      "open": "33.72",
      "high": "34.18",
      "low": "33.04",
      "close": "33.56",
      "average": "33.4732",
      "volume": "76920",
      "turnover": "2574329.46",
      "trades": "513"
    },
    {
      "date": "2023-11-28",
      "bid": "33.94",
      "ask": "34.00",
      "open": "33.56",
      "high": "34.38",
      "low": "33.10",
      "close": "34.18",
      "average": "33.9531",
      "volume": "92776",
      "turnover": "3150034.98",
      "trades": "493"
    },
    {
      "date": "2023-11-29",
      "bid": "34.18",
      "ask": "34.34",
      "open": "34.50",
      "high": "34.92",
      "low": "34.06",
      "close": "34.30",
      "average": "34.4109",
      "volume": "98838",
      "turnover": "3399318.9",
      "trades": "491"
    },
    {
      "date": "2023-11-30",
      "bid": "34.00",
      "ask": "34.18",
      "open": "34.34",
      "high": "34.74",
      "low": "33.60",
      "close": "34.18",
      "average": "34.2462",
      "volume": "55620",
      "turnover": "1904775.68",
      "trades": "324"
    },
    {
      "date": "2023-12-01",
      "bid": "35.50",
      "ask": "35.64",
      "open": "34.22",
      "high": "35.84",
      "low": "33.94",
      "close": "35.56",
      "average": "35.1219",
      "volume": "135931",
      "turnover": "4773543.98",
      "trades": "614"
    },
    {
      "date": "2023-12-04",
      "bid": "35.96",
      "ask": "36.10",
      "open": "35.56",
      "high": "36.46",
      "low": "35.56",
      "close": "36.00",
      "average": "36.0515",
      "volume": "135486",
      "turnover": "4884462.63",
      "trades": "635"
    },
    {
      "date": "2023-12-05",
      "bid": "37.10",
      "ask": "37.40",
      "open": "36.00",
      "high": "37.36",
      "low": "36.00",
      "close": "37.14",
      "average": "36.7504",
      "volume": "100213",
      "turnover": "3682832.9",
      "trades": "633"
    },
    {
      "date": "2023-12-06",
      "bid": "37.58",
      "ask": "37.70",
      "open": "37.20",
      "high": "37.78",
      "low": "36.68",
      "close": "37.48",
      "average": "37.2851",
      "volume": "207365",
      "turnover": "7729924.7",
      "trades": "883"
    },
    {
      "date": "2023-12-07",
      "bid": "40.02",
      "ask": "40.38",
      "open": "37.50",
      "high": "40.38",
      "low": "36.94",
      "close": "39.78",
      "average": "38.9328",
      "volume": "221497",
      "turnover": "8626509.11",
      "trades": "899"
    },
    {
      "date": "2023-12-08",
      "bid": "39.76",
      "ask": "40.20",
      "open": "39.90",
      "high": "40.74",
      "low": "38.96",
      "close": "39.72",
      "average": "40.1234",
      "volume": "187663",
      "turnover": "7529991.3",
      "trades": "772"
    },
    {
      "date": "2023-12-11",
      "bid": "39.04",
      "ask": "39.14",
      "open": "39.82",
      "high": "41.38",
      "low": "38.64",
      "close": "38.84",
      "average": "40.0345",
      "volume": "214901",
      "turnover": "8603447.74",
      "trades": "785"
    },
    {
      "date": "2023-12-12",
      "bid": "37.80",
      "ask": "38.06",
      "open": "39.02",
      "high": "39.02",
      "low": "37.50",
      "close": "37.80",
      "average": "38.1827",
      "volume": "145325",
      "turnover": "5549067.88",
      "trades": "603"
    },
    {
      "date": "2023-12-13",
      "bid": "38.72",
      "ask": "38.98",
      "open": "38.14",
      "high": "39.14",
      "low": "38.08",
      "close": "38.72",
      "average": "38.6683",
      "volume": "105357",
      "turnover": "4074111.54",
      "trades": "330"
    },
    {
      "date": "2023-12-14",
      "bid": "41.46",
      "ask": "41.56",
      "open": "39.82",
      "high": "41.96",
      "low": "39.82",
      "close": "41.58",
      "average": "40.9829",
      "volume": "153818",
      "turnover": "6303907.5",
      "trades": "623"
    },
    {
      "date": "2023-12-15",
      "bid": "43.36",
      "ask": "43.44",
      "open": "42.02",
      "high": "43.62",
      "low": "42.02",
      "close": "43.44",
      "average": "43.1098",
      "volume": "151079",
      "turnover": "6512988.68",
      "trades": "573"
    },
    {
      "date": "2023-12-18",
      "bid": "43.12",
      "ask": "43.28",
      "open": "43.00",
      "high": "44.38",
      "low": "42.20",
      "close": "43.06",
      "average": "43.1662",
      "volume": "147258",
      "turnover": "6356299.36",
      "trades": "555"
    },
    {
      "date": "2023-12-19",
      "bid": "45.68",
      "ask": "45.96",
      "open": "43.06",
      "high": "45.96",
      "low": "43.06",
      "close": "45.64",
      "average": "45.2527",
      "volume": "148371",
      "turnover": "6714178.4",
      "trades": "803"
    },
    {
      "date": "2023-12-20",
      "bid": "44.80",
      "ask": "45.00",
      "open": "46.00",
      "high": "46.36",
      "low": "44.30",
      "close": "44.70",
      "average": "44.9685",
      "volume": "99894",
      "turnover": "4492082.05",
      "trades": "660"
    },
    {
      "date": "2023-12-21",
      "bid": "45.10",
      "ask": "45.12",
      "open": "43.80",
      "high": "45.28",
      "low": "42.56",
      "close": "44.96",
      "average": "44.1264",
      "volume": "144421",
      "turnover": "6372775.28",
      "trades": "906"
    },
    {
      "date": "2023-12-22",
      "bid": "44.34",
      "ask": "44.64",
      "open": "45.20",
      "high": "45.48",
      "low": "44.00",
      "close": "44.26",
      "average": "44.8613",
      "volume": "91565",
      "turnover": "4107728.54",
      "trades": "382"
    },
    {
      "date": "2023-12-27",
      "bid": "43.88",
      "ask": "43.92",
      "open": "44.60",
      "high": "45.42",
      "low": "43.12",
      "close": "43.66",
      "average": "43.7667",
      "volume": "95166",
      "turnover": "4165093.94",
      "trades": "602"
    },
    {
      "date": "2023-12-28",
      "bid": "44.18",
      "ask": "44.44",
      "open": "44.00",
      "high": "44.46",
      "low": "43.50",
      "close": "44.20",
      "average": "44.0253",
      "volume": "47486",
      "turnover": "2090583.08",
      "trades": "371"
    },
    {
      "date": "2023-12-29",
      "bid": "43.66",
      "ask": "43.90",
      "open": "45.06",
      "high": "45.06",
      "low": "43.52",
      "close": "43.52",
      "average": "44.125",
      "volume": "41796",
      "turnover": "1844247.24",
      "trades": "357"
    },
    {
      "date": "2024-01-02",
      "bid": "43.12",
      "ask": "43.36",
      "open": "44.20",
      "high": "44.20",
      "low": "42.72",
      "close": "43.40",
      "average": "43.1692",
      "volume": "64255",
      "turnover": "2773836.72",
      "trades": "420"
    },
    {
      "date": "2024-01-03",
      "bid": "41.00",
      "ask": "41.20",
      "open": "43.12",
      "high": "43.12",
      "low": "40.68",
      "close": "41.02",
      "average": "41.176",
      "volume": "140030",
      "turnover": "5765881.72",
      "trades": "738"
    },
    {
      "date": "2024-01-04",
      "bid": "40.50",
      "ask": "40.74",
      "open": "41.02",
      "high": "41.78",
      "low": "40.20",
      "close": "40.42",
      "average": "40.8772",
      "volume": "60125",
      "turnover": "2457742.31",
      "trades": "441"
    },
    {
      "date": "2024-01-05",
      "bid": "39.34",
      "ask": "39.48",
      "open": "40.42",
      "high": "40.86",
      "low": "39.12",
      "close": "39.66",
      "average": "39.4757",
      "volume": "65098",
      "turnover": "2569787.34",
      "trades": "376"
    },
    {
      "date": "2024-01-08",
      "bid": "40.90",
      "ask": "41.12",
      "open": "39.58",
      "high": "41.20",
      "low": "39.58",
      "close": "41.12",
      "average": "40.3667",
      "volume": "43790",
      "turnover": "1767658.9",
      "trades": "319"
    },
    {
      "date": "2024-01-09",
      "bid": "40.70",
      "ask": "40.82",
      "open": "41.12",
      "high": "42.30",
      "low": "39.94",
      "close": "40.70",
      "average": "40.5241",
      "volume": "49571",
      "turnover": "2008967.42",
      "trades": "384"
    },
    {
      "date": "2024-01-10",
      "bid": "39.62",
      "ask": "39.68",
      "open": "40.70",
      "high": "40.78",
      "low": "39.32",
      "close": "39.44",
      "average": "39.8748",
      "volume": "54979",
      "turnover": "2192276.86",
      "trades": "410"
    },
    {
      "date": "2024-01-11",
      "bid": "38.22",
      "ask": "38.32",
      "open": "39.78",
      "high": "40.46",
      "low": "38.20",
      "close": "38.22",
      "average": "38.9035",
      "volume": "125907",
      "turnover": "4898227.24",
      "trades": "601"
    },
    {
      "date": "2024-01-12",
      "bid": "38.48",
      "ask": "38.82",
      "open": "38.22",
      "high": "39.08",
      "low": "38.00",
      "close": "38.38",
      "average": "38.4713",
      "volume": "74562",
      "turnover": "2868483.37",
      "trades": "369"
    },
    {
      "date": "2024-01-15",
      "bid": "36.50",
      "ask": "36.68",
      "open": "37.88",
      "high": "38.00",
      "low": "36.50",
      "close": "36.50",
      "average": "36.8879",
      "volume": "105179",
      "turnover": "3879788.43",
      "trades": "615"
    },
    {
      "date": "2024-01-16",
      "bid": "36.72",
      "ask": "37.14",
      "open": "36.52",
      "high": "37.38",
      "low": "36.18",
      "close": "36.76",
      "average": "36.8698",
      "volume": "65858",
      "turnover": "2428173.44",
      "trades": "377"
    },
    {
      "date": "2024-01-17",
      "bid": "35.42",
      "ask": "35.68",
      "open": "36.76",
      "high": "36.76",
      "low": "35.18",
      "close": "35.58",
      "average": "35.6608",
      "volume": "67719",
      "turnover": "2414914.06",
      "trades": "406"
    },
    {
      "date": "2024-01-18",
      "bid": "35.02",
      "ask": "35.20",
      "open": "35.58",
      "high": "36.04",
      "low": "35.00",
      "close": "35.20",
      "average": "35.402",
      "volume": "91295",
      "turnover": "3232029.82",
      "trades": "392"
    },
    {
      "date": "2024-01-19",
      "bid": "34.70",
      "ask": "34.88",
      "open": "35.20",
      "high": "35.82",
      "low": "34.24",
      "close": "34.56",
      "average": "34.6337",
      "volume": "59534",
      "turnover": "2061884.3",
      "trades": "338"
    },
    {
      "date": "2024-01-22",
      "bid": "34.78",
      "ask": "35.00",
      "open": "34.56",
      "high": "35.50",
      "low": "34.56",
      "close": "35.00",
      "average": "34.9721",
      "volume": "68342",
      "turnover": "2390375.25",
      "trades": "362"
    },
    {
      "date": "2024-01-23",
      "bid": "34.32",
      "ask": "34.78",
      "open": "34.72",
      "high": "35.48",
      "low": "34.04",
      "close": "34.74",
      "average": "34.4608",
      "volume": "76399",
      "turnover": "2632768.66",
      "trades": "463"
    },
    {
      "date": "2024-01-24",
      "bid": "34.84",
      "ask": "35.00",
      "open": "34.54",
      "high": "36.50",
      "low": "34.54",
      "close": "34.86",
      "average": "35.3907",
      "volume": "108240",
      "turnover": "3830765.86",
      "trades": "412"
    },
    {
      "date": "2024-01-25",
      "bid": "35.58",
      "ask": "36.50",
      "open": "34.52",
      "high": "35.98",
      "low": "34.52",
      "close": "35.82",
      "average": "35.0286",
      "volume": "182732",
      "turnover": "6400847.42",
      "trades": "221"
    },
    {
      "date": "2024-01-26",
      "bid": "36.10",
      "ask": "36.28",
      "open": "35.82",
      "high": "36.44",
      "low": "35.02",
      "close": "36.00",
      "average": "35.8881",
      "volume": "33390",
      "turnover": "1198305",
      "trades": "282"
    },
    {
      "date": "2024-01-29",
      "bid": "35.66",
      "ask": "36.40",
      "open": "36.00",
      "high": "36.40",
      "low": "34.80",
      "close": "36.40",
      "average": "35.4005",
      "volume": "52462",
      "turnover": "1857183.4",
      "trades": "335"
    },
    {
      "date": "2024-01-30",
      "bid": "29.44",
      "ask": "29.46",
      "open": "33.80",
      "high": "33.80",
      "low": "29.14",
      "close": "29.38",
      "average": "30.0037",
      "volume": "1431745",
      "turnover": "43031858.43",
      "trades": "3537"
    },
    {
      "date": "2024-01-31",
      "bid": "29.32",
      "ask": "29.50",
      "open": "29.38",
      "high": "30.48",
      "low": "28.94",
      "close": "29.40",
      "average": "29.7267",
      "volume": "258803",
      "turnover": "7692521.04",
      "trades": "1047"
    },
    {
      "date": "2024-02-01",
      "bid": "28.60",
      "ask": "28.72",
      "open": "29.20",
      "high": "29.20",
      "low": "28.40",
      "close": "28.62",
      "average": "28.6871",
      "volume": "106756",
      "turnover": "3062477.1",
      "trades": "618"
    },
    {
      "date": "2024-02-02",
      "bid": "28.34",
      "ask": "28.48",
      "open": "28.62",
      "high": "29.34",
      "low": "28.12",
      "close": "28.12",
      "average": "28.6579",
      "volume": "82387",
      "turnover": "2361034.62",
      "trades": "564"
    },
    {
      "date": "2024-02-05",
      "bid": "27.50",
      "ask": "27.72",
      "open": "28.12",
      "high": "28.98",
      "low": "27.46",
      "close": "27.46",
      "average": "28.1598",
      "volume": "124096",
      "turnover": "3494512.34",
      "trades": "687"
    },
    {
      "date": "2024-02-06",
      "bid": "27.34",
      "ask": "27.56",
      "open": "27.50",
      "high": "28.22",
      "low": "27.04",
      "close": "27.16",
      "average": "27.3556",
      "volume": "76110",
      "turnover": "2082041.6",
      "trades": "536"
    },
    {
      "date": "2024-02-07",
      "bid": "26.86",
      "ask": "26.96",
      "open": "27.16",
      "high": "27.86",
      "low": "26.70",
      "close": "26.70",
      "average": "27.1418",
      "volume": "155425",
      "turnover": "4218547.28",
      "trades": "591"
    },
    {
      "date": "2024-02-08",
      "bid": "27.36",
      "ask": "27.48",
      "open": "27.00",
      "high": "27.48",
      "low": "26.66",
      "close": "27.30",
      "average": "27.2165",
      "volume": "104376",
      "turnover": "2840751.7",
      "trades": "511"
    },
    {
      "date": "2024-02-09",
      "bid": "26.68",
      "ask": "26.80",
      "open": "27.02",
      "high": "27.24",
      "low": "26.52",
      "close": "26.68",
      "average": "26.8346",
      "volume": "89391",
      "turnover": "2398785.94",
      "trades": "514"
    },
    {
      "date": "2024-02-12",
      "bid": "27.04",
      "ask": "27.32",
      "open": "26.68",
      "high": "27.48",
      "low": "26.30",
      "close": "27.20",
      "average": "26.9538",
      "volume": "73181",
      "turnover": "1972335.3",
      "trades": "397"
    },
    {
      "date": "2024-02-13",
      "bid": "26.80",
      "ask": "27.16",
      "open": "27.20",
      "high": "27.64",
      "low": "26.50",
      "close": "26.82",
      "average": "27.0956",
      "volume": "65907",
      "turnover": "1785583.7",
      "trades": "315"
    },
    {
      "date": "2024-02-14",
      "bid": "27.00",
      "ask": "27.10",
      "open": "26.70",
      "high": "27.14",
      "low": "26.50",
      "close": "26.94",
      "average": "26.7617",
      "volume": "95223",
      "turnover": "2548312",
      "trades": "318"
    },
    {
      "date": "2024-02-15",
      "bid": "26.80",
      "ask": "26.94",
      "open": "26.86",
      "high": "26.94",
      "low": "26.28",
      "close": "26.92",
      "average": "26.757",
      "volume": "134953",
      "turnover": "3610943.34",
      "trades": "590"
    },
    {
      "date": "2024-02-16",
      "bid": "27.12",
      "ask": "27.38",
      "open": "27.00",
      "high": "27.68",
      "low": "27.00",
      "close": "27.26",
      "average": "27.3435",
      "volume": "66342",
      "turnover": "1814048.02",
      "trades": "333"
    },
    {
      "date": "2024-02-19",
      "bid": "26.82",
      "ask": "26.90",
      "open": "27.26",
      "high": "27.26",
      "low": "26.62",
      "close": "26.86",
      "average": "26.86",
      "volume": "68944",
      "turnover": "1851836.66",
      "trades": "383"
    },
    {
      "date": "2024-02-20",
      "bid": "25.82",
      "ask": "25.98",
      "open": "27.22",
      "high": "27.24",
      "low": "25.80",
      "close": "25.82",
      "average": "26.30",
      "volume": "104377",
      "turnover": "2745119.6",
      "trades": "509"
    },
    {
      "date": "2024-02-21",
      "bid": "27.88",
      "ask": "28.00",
      "open": "25.78",
      "high": "28.66",
      "low": "25.62",
      "close": "27.92",
      "average": "27.917",
      "volume": "224627",
      "turnover": "6269945.33",
      "trades": "863"
    },
    {
      "date": "2024-02-22",
      "bid": "28.02",
      "ask": "28.20",
      "open": "27.94",
      "high": "28.52",
      "low": "26.82",
      "close": "28.04",
      "average": "27.4907",
      "volume": "307704",
      "turnover": "8458522.41",
      "trades": "493"
    },
    {
      "date": "2024-02-23",
      "bid": "28.10",
      "ask": "28.14",
      "open": "27.92",
      "high": "28.70",
      "low": "26.86",
      "close": "28.12",
      "average": "28.2034",
      "volume": "312322",
      "turnover": "8808663.19",
      "trades": "657"
    },
    {
      "date": "2024-02-26",
      "bid": "27.90",
      "ask": "27.98",
      "open": "28.14",
      "high": "28.30",
      "low": "27.68",
      "close": "27.74",
      "average": "27.9631",
      "volume": "80744",
      "turnover": "2257856.22",
      "trades": "388"
    },
    {
      "date": "2024-02-27",
      "bid": "29.00",
      "ask": "29.04",
      "open": "27.74",
      "high": "29.34",
      "low": "27.74",
      "close": "29.00",
      "average": "28.5197",
      "volume": "374931",
      "turnover": "10687994.46",
      "trades": "428"
    },
    {
      "date": "2024-02-28",
      "bid": "29.46",
      "ask": "29.52",
      "open": "29.10",
      "high": "29.56",
      "low": "28.70",
      "close": "29.50",
      "average": "29.1091",
      "volume": "267977",
      "turnover": "7800570.58",
      "trades": "550"
    },
    {
      "date": "2024-02-29",
      "bid": "31.02",
      "ask": "31.20",
      "open": "29.50",
      "high": "31.40",
      "low": "28.20",
      "close": "31.10",
      "average": "29.5147",
      "volume": "799463",
      "turnover": "23631115.64",
      "trades": "1151"
    },
    {
      "date": "2024-03-01",
      "bid": "32.30",
      "ask": "32.38",
      "open": "31.10",
      "high": "33.36",
      "low": "30.80",
      "close": "33.04",
      "average": "32.2479",
      "volume": "247555",
      "turnover": "7981144.96",
      "trades": "1201"
    },
    {
      "date": "2024-03-04",
      "bid": "31.00",
      "ask": "31.04",
      "open": "33.04",
      "high": "33.50",
      "low": "30.84",
      "close": "30.90",
      "average": "31.671",
      "volume": "173078",
      "turnover": "5481533.88",
      "trades": "853"
    },
    {
      "date": "2024-03-05",
      "bid": "30.16",
      "ask": "30.22",
      "open": "30.90",
      "high": "31.88",
      "low": "30.16",
      "close": "30.22",
      "average": "30.6272",
      "volume": "47612",
      "turnover": "1458188.3",
      "trades": "372"
    },
    {
      "date": "2024-03-06",
      "bid": "30.24",
      "ask": "30.36",
      "open": "30.22",
      "high": "30.48",
      "low": "29.46",
      "close": "30.22",
      "average": "30.0255",
      "volume": "70247",
      "turnover": "2109202.5",
      "trades": "361"
    },
    {
      "date": "2024-03-07",
      "bid": "30.72",
      "ask": "30.92",
      "open": "30.22",
      "high": "31.00",
      "low": "29.32",
      "close": "30.92",
      "average": "30.1245",
      "volume": "74789",
      "turnover": "2252916.38",
      "trades": "258"
    },
    {
      "date": "2024-03-08",
      "bid": "30.74",
      "ask": "30.88",
      "open": "30.90",
      "high": "31.12",
      "low": "30.12",
      "close": "30.86",
      "average": "30.6466",
      "volume": "55711",
      "turnover": "1707334.58",
      "trades": "291"
    },
    {
      "date": "2024-03-11",
      "bid": "29.84",
      "ask": "29.96",
      "open": "30.78",
      "high": "31.08",
      "low": "29.84",
      "close": "29.84",
      "average": "30.3452",
      "volume": "79062",
      "turnover": "2399154.14",
      "trades": "389"
    },
    {
      "date": "2024-03-12",
      "bid": "29.90",
      "ask": "29.98",
      "open": "29.86",
      "high": "30.18",
      "low": "29.50",
      "close": "30.00",
      "average": "29.8836",
      "volume": "74831",
      "turnover": "2236222.98",
      "trades": "334"
    },
    {
      "date": "2024-03-13",
      "bid": "29.92",
      "ask": "29.98",
      "open": "29.94",
      "high": "30.00",
      "low": "29.66",
      "close": "29.90",
      "average": "29.9264",
      "volume": "72893",
      "turnover": "2181418.75",
      "trades": "318"
    },
    {
      "date": "2024-03-14",
      "bid": "29.66",
      "ask": "29.84",
      "open": "29.90",
      "high": "30.78",
      "low": "29.50",
      "close": "29.66",
      "average": "29.9699",
      "volume": "86896",
      "turnover": "2604268.34",
      "trades": "348"
    },
    {
      "date": "2024-03-15",
      "bid": "29.50",
      "ask": "29.62",
      "open": "29.80",
      "high": "29.82",
      "low": "29.34",
      "close": "29.42",
      "average": "29.5365",
      "volume": "59122",
      "turnover": "1746254.74",
      "trades": "311"
    },
    {
      "date": "2024-03-18",
      "bid": "28.80",
      "ask": "28.86",
      "open": "29.42",
      "high": "29.66",
      "low": "28.70",
      "close": "28.72",
      "average": "29.0772",
      "volume": "94783",
      "turnover": "2756025.92",
      "trades": "374"
    },
    {
      "date": "2024-03-19",
      "bid": "29.64",
      "ask": "29.78",
      "open": "28.72",
      "high": "29.64",
      "low": "28.72",
      "close": "29.60",
      "average": "29.2516",
      "volume": "40684",
      "turnover": "1190032.86",
      "trades": "283"
    },
    {
      "date": "2024-03-20",
      "bid": "30.06",
      "ask": "30.30",
      "open": "29.66",
      "high": "30.38",
      "low": "28.50",
      "close": "30.16",
      "average": "29.5405",
      "volume": "125996",
      "turnover": "3721980.58",
      "trades": "550"
    },
    {
      "date": "2024-03-21",
      "bid": "31.44",
      "ask": "31.76",
      "open": "30.16",
      "high": "31.66",
      "low": "30.16",
      "close": "31.46",
      "average": "31.1213",
      "volume": "60579",
      "turnover": "1885294.88",
      "trades": "258"
    },
    {
      "date": "2024-03-22",
      "bid": "33.74",
      "ask": "33.82",
      "open": "31.48",
      "high": "33.86",
      "low": "31.46",
      "close": "33.74",
      "average": "32.9992",
      "volume": "178037",
      "turnover": "5875048.38",
      "trades": "604"
    },
    {
      "date": "2024-03-25",
      "bid": "32.02",
      "ask": "32.08",
      "open": "34.68",
      "high": "34.76",
      "low": "31.94",
      "close": "31.94",
      "average": "32.8386",
      "volume": "112561",
      "turnover": "3696063.56",
      "trades": "610"
    },
    {
      "date": "2024-03-26",
      "bid": "32.18",
      "ask": "32.96",
      "open": "32.00",
      "high": "32.72",
      "low": "31.56",
      "close": "32.46",
      "average": "32.0135",
      "volume": "73224",
      "turnover": "2344185.4",
      "trades": "378"
    },
    {
      "date": "2024-03-27",
      "bid": "33.44",
      "ask": "33.48",
      "open": "33.62",
      "high": "33.62",
      "low": "32.80",
      "close": "33.46",
      "average": "33.1897",
      "volume": "54278",
      "turnover": "1801469.22",
      "trades": "298"
    },
    {
      "date": "2024-03-28",
      "bid": "33.64",
      "ask": "33.88",
      "open": "33.64",
      "high": "34.24",
      "low": "33.40",
      "close": "33.50",
      "average": "33.7598",
      "volume": "44086",
      "turnover": "1488336.62",
      "trades": "272"
    },
    {
      "date": "2024-04-02",
      "bid": "33.75",
      "ask": "34.15",
      "open": "33.50",
      "high": "34.35",
      "low": "33.50",
      "close": "33.75",
      "average": "33.8423",
      "volume": "79017",
      "turnover": "2674113.45",
      "trades": "422"
    },
    {
      "date": "2024-04-03",
      "bid": "34.75",
      "ask": "34.80",
      "open": "33.75",
      "high": "34.75",
      "low": "33.35",
      "close": "34.35",
      "average": "33.8351",
      "volume": "89075",
      "turnover": "3013864.6",
      "trades": "397"
    },
    {
      "date": "2024-04-04",
      "bid": "35.15",
      "ask": "35.40",
      "open": "34.80",
      "high": "35.65",
      "low": "34.65",
      "close": "35.35",
      "average": "35.2285",
      "volume": "123330",
      "turnover": "4344726.09",
      "trades": "373"
    },
    {
      "date": "2024-04-05",
      "bid": "34.00",
      "ask": "34.15",
      "open": "34.50",
      "high": "35.50",
      "low": "33.85",
      "close": "34.30",
      "average": "34.6271",
      "volume": "191439",
      "turnover": "6628984.9",
      "trades": "525"
    },
    {
      "date": "2024-04-08",
      "bid": "35.05",
      "ask": "35.25",
      "open": "34.30",
      "high": "35.90",
      "low": "34.30",
      "close": "35.30",
      "average": "35.3668",
      "volume": "102416",
      "turnover": "3622119.75",
      "trades": "419"
    },
    {
      "date": "2024-04-09",
      "bid": "34.35",
      "ask": "34.50",
      "open": "35.45",
      "high": "35.45",
      "low": "34.35",
      "close": "34.40",
      "average": "34.8233",
      "volume": "88211",
      "turnover": "3071794.35",
      "trades": "300"
    },
    {
      "date": "2024-04-10",
      "bid": "33.80",
      "ask": "34.00",
      "open": "34.55",
      "high": "35.25",
      "low": "33.80",
      "close": "33.80",
      "average": "34.2184",
      "volume": "110512",
      "turnover": "3781544.05",
      "trades": "423"
    },
    {
      "date": "2024-04-11",
      "bid": "34.00",
      "ask": "34.10",
      "open": "33.70",
      "high": "34.20",
      "low": "33.60",
      "close": "34.10",
      "average": "33.8539",
      "volume": "69211",
      "turnover": "2343062.9",
      "trades": "347"
    },
    {
      "date": "2024-04-12",
      "bid": "34.20",
      "ask": "34.25",
      "open": "34.55",
      "high": "34.90",
      "low": "33.80",
      "close": "34.25",
      "average": "34.3832",
      "volume": "51070",
      "turnover": "1755949.35",
      "trades": "217"
    },
    {
      "date": "2024-04-15",
      "bid": "33.15",
      "ask": "33.35",
      "open": "34.00",
      "high": "34.40",
      "low": "33.10",
      "close": "33.20",
      "average": "33.9685",
      "volume": "66771",
      "turnover": "2268111.95",
      "trades": "351"
    },
    {
      "date": "2024-04-16",
      "bid": "33.10",
      "ask": "33.15",
      "open": "32.95",
      "high": "33.15",
      "low": "32.55",
      "close": "33.10",
      "average": "32.8431",
      "volume": "40053",
      "turnover": "1315465.3",
      "trades": "213"
    },
    {
      "date": "2024-04-17",
      "bid": "32.40",
      "ask": "32.50",
      "open": "33.05",
      "high": "33.25",
      "low": "32.05",
      "close": "32.45",
      "average": "32.5597",
      "volume": "113491",
      "turnover": "3695229.85",
      "trades": "383"
    },
    {
      "date": "2024-04-18",
      "bid": "31.65",
      "ask": "31.80",
      "open": "32.45",
      "high": "32.45",
      "low": "31.05",
      "close": "31.80",
      "average": "31.5228",
      "volume": "89441",
      "turnover": "2819238.55",
      "trades": "344"
    },
    {
      "date": "2024-04-19",
      "bid": "31.70",
      "ask": "32.00",
      "open": "31.40",
      "high": "32.10",
      "low": "31.40",
      "close": "31.90",
      "average": "31.7436",
      "volume": "44772",
      "turnover": "1421222.75",
      "trades": "152"
    },
    {
      "date": "2024-04-22",
      "bid": "30.70",
      "ask": "30.85",
      "open": "31.90",
      "high": "32.30",
      "low": "30.60",
      "close": "30.75",
      "average": "31.1835",
      "volume": "54435",
      "turnover": "1698046.95",
      "trades": "277"
    },
    {
      "date": "2024-04-23",
      "bid": "30.55",
      "ask": "30.70",
      "open": "30.75",
      "high": "31.10",
      "low": "30.05",
      "close": "30.75",
      "average": "30.4391",
      "volume": "60194",
      "turnover": "1832253.9",
      "trades": "267"
    },
    {
      "date": "2024-04-24",
      "bid": "29.60",
      "ask": "29.70",
      "open": "30.75",
      "high": "30.95",
      "low": "29.55",
      "close": "29.55",
      "average": "29.9332",
      "volume": "57526",
      "turnover": "1721939.6",
      "trades": "247"
    },
    {
      "date": "2024-04-25",
      "bid": "29.65",
      "ask": "29.80",
      "open": "29.70",
      "high": "30.15",
      "low": "29.35",
      "close": "29.65",
      "average": "29.6506",
      "volume": "36342",
      "turnover": "1077561.6",
      "trades": "193"
    },
    {
      "date": "2024-04-26",
      "bid": "30.50",
      "ask": "30.55",
      "open": "30.00",
      "high": "30.55",
      "low": "29.80",
      "close": "30.50",
      "average": "30.3814",
      "volume": "22863",
      "turnover": "694609.25",
      "trades": "158"
    },
    {
      "date": "2024-04-29",
      "bid": "31.05",
      "ask": "31.20",
      "open": "30.50",
      "high": "31.50",
      "low": "30.50",
      "close": "31.35",
      "average": "31.1166",
      "volume": "31737",
      "turnover": "987547.2",
      "trades": "231"
    },
    {
      "date": "2024-04-30",
      "bid": "31.45",
      "ask": "31.65",
      "open": "31.65",
      "high": "31.65",
      "low": "31.00",
      "close": "31.40",
      "average": "31.3393",
      "volume": "14262",
      "turnover": "446961.2",
      "trades": "147"
    },
    {
      "date": "2024-05-02",
      "bid": "31.30",
      "ask": "31.35",
      "open": "31.30",
      "high": "31.45",
      "low": "30.60",
      "close": "31.25",
      "average": "31.07",
      "volume": "29326",
      "turnover": "911157.4",
      "trades": "251"
    },
    {
      "date": "2024-05-03",
      "bid": "30.20",
      "ask": "30.30",
      "open": "31.30",
      "high": "31.95",
      "low": "29.50",
      "close": "30.10",
      "average": "30.4648",
      "volume": "100961",
      "turnover": "3075785.05",
      "trades": "494"
    },
    {
      "date": "2024-05-06",
      "bid": "30.70",
      "ask": "30.85",
      "open": "30.90",
      "high": "31.30",
      "low": "30.70",
      "close": "30.95",
      "average": "30.9656",
      "volume": "63451",
      "turnover": "1964798.2",
      "trades": "273"
    },
    {
      "date": "2024-05-07",
      "bid": "31.05",
      "ask": "31.25",
      "open": "30.80",
      "high": "31.40",
      "low": "30.65",
      "close": "31.35",
      "average": "31.078",
      "volume": "24163",
      "turnover": "750937.35",
      "trades": "181"
    },
    {
      "date": "2024-05-08",
      "bid": "30.80",
      "ask": "31.00",
      "open": "31.30",
      "high": "31.50",
      "low": "30.65",
      "close": "30.80",
      "average": "31.1905",
      "volume": "68191",
      "turnover": "2126914.7",
      "trades": "211"
    },
    {
      "date": "2024-05-10",
      "bid": "31.05",
      "ask": "31.20",
      "open": "30.80",
      "high": "31.95",
      "low": "30.75",
      "close": "31.55",
      "average": "31.3193",
      "volume": "62070",
      "turnover": "1943985.95",
      "trades": "312"
    },
    {
      "date": "2024-05-13",
      "bid": "30.90",
      "ask": "31.00",
      "open": "31.90",
      "high": "31.90",
      "low": "30.60",
      "close": "31.20",
      "average": "31.0788",
      "volume": "69472",
      "turnover": "2159107.79",
      "trades": "273"
    },
    {
      "date": "2024-05-14",
      "bid": "29.20",
      "ask": "29.40",
      "open": "31.15",
      "high": "31.65",
      "low": "28.50",
      "close": "29.25",
      "average": "29.6966",
      "volume": "258686",
      "turnover": "7682089.95",
      "trades": "917"
    },
    {
      "date": "2024-05-15",
      "bid": "30.60",
      "ask": "30.90",
      "open": "29.00",
      "high": "31.10",
      "low": "28.50",
      "close": "30.65",
      "average": "29.6051",
      "volume": "228138",
      "turnover": "6753857.35",
      "trades": "691"
    },
    {
      "date": "2024-05-16",
      "bid": "30.15",
      "ask": "30.30",
      "open": "30.00",
      "high": "31.10",
      "low": "30.00",
      "close": "30.25",
      "average": "30.6632",
      "volume": "223944",
      "turnover": "6871473.75",
      "trades": "371"
    },
    {
      "date": "2024-05-17",
      "bid": "32.30",
      "ask": "32.45",
      "open": "30.00",
      "high": "32.50",
      "low": "30.00",
      "close": "32.40",
      "average": "31.7157",
      "volume": "170182",
      "turnover": "5397434.05",
      "trades": "555"
    },
    {
      "date": "2024-05-20",
      "bid": "31.70",
      "ask": "31.95",
      "open": "32.40",
      "high": "33.00",
      "low": "31.55",
      "close": "31.55",
      "average": "32.0284",
      "volume": "70152",
      "turnover": "2246378.29",
      "trades": "336"
    },
    {
      "date": "2024-05-21",
      "bid": "31.45",
      "ask": "31.75",
      "open": "31.85",
      "high": "31.95",
      "low": "31.10",
      "close": "31.55",
      "average": "31.5129",
      "volume": "49752",
      "turnover": "1567827.6",
      "trades": "266"
    },
    {
      "date": "2024-05-22",
      "bid": "31.70",
      "ask": "31.75",
      "open": "31.55",
      "high": "31.85",
      "low": "30.95",
      "close": "31.70",
      "average": "31.3882",
      "volume": "38176",
      "turnover": "1198356.14",
      "trades": "278"
    },
    {
      "date": "2024-05-23",
      "bid": "31.25",
      "ask": "31.50",
      "open": "31.75",
      "high": "32.10",
      "low": "31.00",
      "close": "31.35",
      "average": "31.2134",
      "volume": "58442",
      "turnover": "1824172.8",
      "trades": "309"
    },
    {
      "date": "2024-05-24",
      "bid": "30.60",
      "ask": "30.80",
      "open": "31.20",
      "high": "31.20",
      "low": "30.50",
      "close": "30.70",
      "average": "30.7187",
      "volume": "45864",
      "turnover": "1408880.3",
      "trades": "244"
    },
    {
      "date": "2024-05-27",
      "bid": "31.70",
      "ask": "31.80",
      "open": "30.70",
      "high": "32.10",
      "low": "30.70",
      "close": "31.85",
      "average": "31.6669",
      "volume": "41275",
      "turnover": "1307052.35",
      "trades": "232"
    },
    {
      "date": "2024-05-28",
      "bid": "31.30",
      "ask": "31.45",
      "open": "31.85",
      "high": "31.85",
      "low": "31.20",
      "close": "31.20",
      "average": "31.6031",
      "volume": "35849",
      "turnover": "1132941.3",
      "trades": "214"
    },
    {
      "date": "2024-05-29",
      "bid": "30.60",
      "ask": "30.80",
      "open": "31.20",
      "high": "31.50",
      "low": "30.55",
      "close": "30.55",
      "average": "30.8546",
      "volume": "32771",
      "turnover": "1011137.7",
      "trades": "188"
    },
    {
      "date": "2024-05-30",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.40",
      "high": "31.50",
      "low": "30.55",
      "close": "31.40",
      "average": "31.2245",
      "volume": "40068",
      "turnover": "1251104.1",
      "trades": "197"
    },
    {
      "date": "2024-05-31",
      "bid": "31.50",
      "ask": "31.90",
      "open": "31.40",
      "high": "32.00",
      "low": "31.20",
      "close": "31.80",
      "average": "31.7034",
      "volume": "93138",
      "turnover": "2951529.98",
      "trades": "296"
    },
    {
      "date": "2024-06-03",
      "bid": "31.35",
      "ask": "31.55",
      "open": "32.10",
      "high": "32.75",
      "low": "31.25",
      "close": "31.35",
      "average": "31.8694",
      "volume": "41263",
      "turnover": "1315025.5",
      "trades": "222"
    },
    {
      "date": "2024-06-04",
      "bid": "30.90",
      "ask": "31.05",
      "open": "31.35",
      "high": "31.50",
      "low": "30.75",
      "close": "30.90",
      "average": "31.0758",
      "volume": "53768",
      "turnover": "1670886.05",
      "trades": "245"
    },
    {
      "date": "2024-06-05",
      "bid": "30.05",
      "ask": "30.25",
      "open": "30.90",
      "high": "31.15",
      "low": "30.00",
      "close": "30.15",
      "average": "30.4673",
      "volume": "86147",
      "turnover": "2624670.65",
      "trades": "295"
    },
    {
      "date": "2024-06-07",
      "bid": "30.35",
      "ask": "30.65",
      "open": "30.30",
      "high": "31.00",
      "low": "30.15",
      "close": "30.50",
      "average": "30.5779",
      "volume": "43787",
      "turnover": "1338914.6",
      "trades": "252"
    },
    {
      "date": "2024-06-10",
      "bid": "30.15",
      "ask": "30.30",
      "open": "30.45",
      "high": "30.75",
      "low": "30.10",
      "close": "30.35",
      "average": "30.4315",
      "volume": "22634",
      "turnover": "688785.8",
      "trades": "187"
    },
    {
      "date": "2024-06-11",
      "bid": "29.90",
      "ask": "30.10",
      "open": "30.60",
      "high": "30.60",
      "low": "29.65",
      "close": "29.95",
      "average": "29.9793",
      "volume": "68809",
      "turnover": "2062843",
      "trades": "216"
    },
    {
      "date": "2024-06-12",
      "bid": "30.25",
      "ask": "30.35",
      "open": "30.15",
      "high": "30.75",
      "low": "29.80",
      "close": "30.30",
      "average": "30.2917",
      "volume": "51128",
      "turnover": "1548742",
      "trades": "245"
    },
    {
      "date": "2024-06-13",
      "bid": "30.05",
      "ask": "30.20",
      "open": "30.15",
      "high": "30.35",
      "low": "29.85",
      "close": "30.00",
      "average": "30.0195",
      "volume": "79175",
      "turnover": "2376777.23",
      "trades": "173"
    },
    {
      "date": "2024-06-14",
      "bid": "29.60",
      "ask": "29.70",
      "open": "29.90",
      "high": "30.20",
      "low": "29.55",
      "close": "29.55",
      "average": "29.9723",
      "volume": "142044",
      "turnover": "4257398.05",
      "trades": "231"
    },
    {
      "date": "2024-06-17",
      "bid": "28.60",
      "ask": "28.80",
      "open": "29.65",
      "high": "29.65",
      "low": "28.05",
      "close": "28.50",
      "average": "28.7907",
      "volume": "143706",
      "turnover": "4137686.22",
      "trades": "556"
    },
    {
      "date": "2024-06-18",
      "bid": "28.35",
      "ask": "28.45",
      "open": "28.70",
      "high": "28.90",
      "low": "28.15",
      "close": "28.40",
      "average": "28.4751",
      "volume": "34714",
      "turnover": "988483.28",
      "trades": "216"
    },
    {
      "date": "2024-06-19",
      "bid": "28.30",
      "ask": "28.35",
      "open": "28.40",
      "high": "28.50",
      "low": "27.90",
      "close": "28.30",
      "average": "28.2316",
      "volume": "39121",
      "turnover": "1104461.62",
      "trades": "216"
    },
    {
      "date": "2024-06-20",
      "bid": "28.55",
      "ask": "28.65",
      "open": "28.35",
      "high": "29.00",
      "low": "28.35",
      "close": "28.55",
      "average": "28.6499",
      "volume": "83936",
      "turnover": "2404759.2",
      "trades": "428"
    },
    {
      "date": "2024-06-24",
      "bid": "28.65",
      "ask": "28.75",
      "open": "28.10",
      "high": "29.15",
      "low": "28.00",
      "close": "28.80",
      "average": "28.6545",
      "volume": "62346",
      "turnover": "1786492.95",
      "trades": "336"
    },
    {
      "date": "2024-06-25",
      "bid": "28.40",
      "ask": "28.60",
      "open": "29.15",
      "high": "29.40",
      "low": "28.35",
      "close": "28.45",
      "average": "28.8863",
      "volume": "59069",
      "turnover": "1706260.25",
      "trades": "335"
    },
    {
      "date": "2024-06-26",
      "bid": "27.70",
      "ask": "27.85",
      "open": "29.20",
      "high": "29.20",
      "low": "27.50",
      "close": "27.65",
      "average": "28.1324",
      "volume": "96543",
      "turnover": "2715944.51",
      "trades": "572"
    },
    {
      "date": "2024-06-27",
      "bid": "27.60",
      "ask": "27.65",
      "open": "27.70",
      "high": "28.15",
      "low": "27.00",
      "close": "27.50",
      "average": "27.4663",
      "volume": "111178",
      "turnover": "3053599.7",
      "trades": "498"
    },
    {
      "date": "2024-06-28",
      "bid": "26.85",
      "ask": "26.90",
      "open": "27.50",
      "high": "27.95",
      "low": "26.75",
      "close": "26.75",
      "average": "27.0592",
      "volume": "103649",
      "turnover": "2804604.94",
      "trades": "584"
    },
    {
      "date": "2024-07-01",
      "bid": "26.65",
      "ask": "26.70",
      "open": "26.85",
      "high": "27.15",
      "low": "26.55",
      "close": "26.55",
      "average": "26.7774",
      "volume": "114598",
      "turnover": "3069740.83",
      "trades": "413"
    },
    {
      "date": "2024-07-02",
      "bid": "26.30",
      "ask": "26.45",
      "open": "26.75",
      "high": "26.80",
      "low": "26.00",
      "close": "26.30",
      "average": "26.3933",
      "volume": "69316",
      "turnover": "1829442.3",
      "trades": "487"
    },
    {
      "date": "2024-07-03",
      "bid": "26.95",
      "ask": "27.05",
      "open": "26.30",
      "high": "27.35",
      "low": "26.00",
      "close": "27.05",
      "average": "26.761",
      "volume": "135501",
      "turnover": "3626249.35",
      "trades": "506"
    },
    {
      "date": "2024-07-04",
      "bid": "26.65",
      "ask": "26.80",
      "open": "27.10",
      "high": "27.15",
      "low": "26.55",
      "close": "26.80",
      "average": "26.8366",
      "volume": "38279",
      "turnover": "1027296.3",
      "trades": "291"
    },
    {
      "date": "2024-07-05",
      "bid": "26.80",
      "ask": "26.90",
      "open": "27.00",
      "high": "27.45",
      "low": "26.80",
      "close": "26.80",
      "average": "27.0904",
      "volume": "63790",
      "turnover": "1728121.01",
      "trades": "266"
    },
    {
      "date": "2024-07-08",
      "bid": "26.65",
      "ask": "26.80",
      "open": "26.80",
      "high": "27.00",
      "low": "26.40",
      "close": "26.80",
      "average": "26.6673",
      "volume": "54367",
      "turnover": "1449823.6",
      "trades": "252"
    },
    {
      "date": "2024-07-09",
      "bid": "26.15",
      "ask": "26.25",
      "open": "26.75",
      "high": "26.95",
      "low": "25.95",
      "close": "25.95",
      "average": "26.4005",
      "volume": "176591",
      "turnover": "4672125.8",
      "trades": "336"
    },
    {
      "date": "2024-07-10",
      "bid": "26.10",
      "ask": "26.20",
      "open": "26.00",
      "high": "26.50",
      "low": "25.90",
      "close": "26.10",
      "average": "26.1896",
      "volume": "42839",
      "turnover": "1122065.28",
      "trades": "216"
    },
    {
      "date": "2024-07-11",
      "bid": "26.45",
      "ask": "26.50",
      "open": "26.10",
      "high": "26.55",
      "low": "25.90",
      "close": "25.90",
      "average": "26.0297",
      "volume": "127384",
      "turnover": "3315825.75",
      "trades": "404"
    },
    {
      "date": "2024-07-12",
      "bid": "25.80",
      "ask": "25.90",
      "open": "25.90",
      "high": "25.95",
      "low": "24.75",
      "close": "25.55",
      "average": "25.2738",
      "volume": "198353",
      "turnover": "5013161.11",
      "trades": "652"
    },
    {
      "date": "2024-07-15",
      "bid": "25.35",
      "ask": "25.60",
      "open": "25.75",
      "high": "26.20",
      "low": "25.25",
      "close": "25.45",
      "average": "25.6101",
      "volume": "78501",
      "turnover": "2010350.4",
      "trades": "287"
    },
    {
      "date": "2024-07-16",
      "bid": "25.50",
      "ask": "25.65",
      "open": "25.25",
      "high": "25.70",
      "low": "25.00",
      "close": "25.55",
      "average": "25.3456",
      "volume": "44476",
      "turnover": "1127272.68",
      "trades": "236"
    },
    {
      "date": "2024-07-17",
      "bid": "25.75",
      "ask": "25.85",
      "open": "25.55",
      "high": "25.90",
      "low": "25.30",
      "close": "25.90",
      "average": "25.6562",
      "volume": "51799",
      "turnover": "1329091.08",
      "trades": "228"
    },
    {
      "date": "2024-07-18",
      "bid": "25.30",
      "ask": "25.40",
      "open": "25.90",
      "high": "25.90",
      "low": "25.15",
      "close": "25.30",
      "average": "25.3962",
      "volume": "53557",
      "turnover": "1360993.97",
      "trades": "243"
    },
    {
      "date": "2024-07-19",
      "bid": "25.00",
      "ask": "25.15",
      "open": "25.30",
      "high": "25.40",
      "low": "25.00",
      "close": "25.00",
      "average": "25.0944",
      "volume": "38297",
      "turnover": "961043.93",
      "trades": "245"
    },
    {
      "date": "2024-07-22",
      "bid": "25.05",
      "ask": "25.25",
      "open": "25.20",
      "high": "25.55",
      "low": "25.05",
      "close": "25.20",
      "average": "25.306",
      "volume": "37834",
      "turnover": "957415.34",
      "trades": "210"
    },
    {
      "date": "2024-07-23",
      "bid": "25.05",
      "ask": "25.15",
      "open": "25.05",
      "high": "25.45",
      "low": "25.00",
      "close": "25.05",
      "average": "25.1588",
      "volume": "31728",
      "turnover": "798238.08",
      "trades": "234"
    },
    {
      "date": "2024-07-24",
      "bid": "25.00",
      "ask": "25.15",
      "open": "25.05",
      "high": "25.35",
      "low": "24.75",
      "close": "24.75",
      "average": "24.9271",
      "volume": "74439",
      "turnover": "1855541",
      "trades": "365"
    },
    {
      "date": "2024-07-25",
      "bid": "24.30",
      "ask": "24.45",
      "open": "24.75",
      "high": "24.90",
      "low": "24.00",
      "close": "24.50",
      "average": "24.2938",
      "volume": "91146",
      "turnover": "2214574.71",
      "trades": "393"
    },
    {
      "date": "2024-07-26",
      "bid": "26.60",
      "ask": "26.65",
      "open": "24.50",
      "high": "26.90",
      "low": "24.50",
      "close": "26.70",
      "average": "26.1177",
      "volume": "80310",
      "turnover": "2097575.2",
      "trades": "330"
    },
    {
      "date": "2024-07-29",
      "bid": "25.30",
      "ask": "25.55",
      "open": "26.70",
      "high": "26.75",
      "low": "25.30",
      "close": "25.40",
      "average": "25.8046",
      "volume": "86347",
      "turnover": "2228210.36",
      "trades": "437"
    },
    {
      "date": "2024-07-30",
      "bid": "26.00",
      "ask": "26.15",
      "open": "25.95",
      "high": "26.50",
      "low": "25.45",
      "close": "26.00",
      "average": "26.0296",
      "volume": "51937",
      "turnover": "1351885.75",
      "trades": "187"
    },
    {
      "date": "2024-07-31",
      "bid": "26.45",
      "ask": "26.65",
      "open": "26.25",
      "high": "26.95",
      "low": "26.10",
      "close": "26.45",
      "average": "26.519",
      "volume": "84746",
      "turnover": "2247328.13",
      "trades": "197"
    },
    {
      "date": "2024-08-01",
      "bid": "25.40",
      "ask": "25.50",
      "open": "26.30",
      "high": "26.30",
      "low": "25.35",
      "close": "25.40",
      "average": "25.6306",
      "volume": "39056",
      "turnover": "1001022.98",
      "trades": "168"
    },
    {
      "date": "2024-08-02",
      "bid": "24.65",
      "ask": "24.70",
      "open": "25.50",
      "high": "25.50",
      "low": "24.60",
      "close": "24.60",
      "average": "24.8987",
      "volume": "64125",
      "turnover": "1596637.36",
      "trades": "279"
    },
    {
      "date": "2024-08-05",
      "bid": "23.95",
      "ask": "24.30",
      "open": "23.80",
      "high": "24.30",
      "low": "22.65",
      "close": "23.90",
      "average": "23.6559",
      "volume": "91167",
      "turnover": "2156890.77",
      "trades": "529"
    },
    {
      "date": "2024-08-06",
      "bid": "24.00",
      "ask": "24.20",
      "open": "24.80",
      "high": "24.90",
      "low": "23.40",
      "close": "24.00",
      "average": "23.9764",
      "volume": "93193",
      "turnover": "2234771",
      "trades": "346"
    },
    {
      "date": "2024-08-07",
      "bid": "24.70",
      "ask": "24.90",
      "open": "24.75",
      "high": "24.90",
      "low": "24.05",
      "close": "24.70",
      "average": "24.5828",
      "volume": "43723",
      "turnover": "1074793.73",
      "trades": "305"
    },
    {
      "date": "2024-08-08",
      "bid": "24.75",
      "ask": "25.00",
      "open": "24.70",
      "high": "25.05",
      "low": "24.35",
      "close": "24.80",
      "average": "24.7361",
      "volume": "25750",
      "turnover": "636989.7",
      "trades": "157"
    },
    {
      "date": "2024-08-09",
      "bid": "25.75",
      "ask": "25.95",
      "open": "24.80",
      "high": "26.30",
      "low": "24.80",
      "close": "25.95",
      "average": "25.9493",
      "volume": "101200",
      "turnover": "2626212.27",
      "trades": "461"
    },
    {
      "date": "2024-08-12",
      "bid": "25.90",
      "ask": "26.10",
      "open": "25.75",
      "high": "26.25",
      "low": "25.70",
      "close": "25.90",
      "average": "25.9472",
      "volume": "43143",
      "turnover": "1119439.55",
      "trades": "212"
    },
    {
      "date": "2024-08-13",
      "bid": "25.00",
      "ask": "25.10",
      "open": "25.90",
      "high": "25.95",
      "low": "24.50",
      "close": "24.95",
      "average": "25.1498",
      "volume": "99493",
      "turnover": "2502475.74",
      "trades": "400"
    },
    {
      "date": "2024-08-14",
      "bid": "25.20",
      "ask": "25.50",
      "open": "24.95",
      "high": "25.70",
      "low": "24.90",
      "close": "25.20",
      "average": "25.2848",
      "volume": "50292",
      "turnover": "1271089",
      "trades": "139"
    },
    {
      "date": "2024-08-15",
      "bid": "25.60",
      "ask": "25.90",
      "open": "25.50",
      "high": "25.90",
      "low": "25.30",
      "close": "25.80",
      "average": "25.5899",
      "volume": "53059",
      "turnover": "1357768.55",
      "trades": "173"
    },
    {
      "date": "2024-08-16",
      "bid": "25.20",
      "ask": "25.55",
      "open": "24.00",
      "high": "25.55",
      "low": "23.60",
      "close": "25.25",
      "average": "24.6366",
      "volume": "208067",
      "turnover": "5127539",
      "trades": "588"
    },
    {
      "date": "2024-08-19",
      "bid": "24.25",
      "ask": "24.40",
      "open": "25.25",
      "high": "25.25",
      "low": "24.20",
      "close": "24.25",
      "average": "24.4818",
      "volume": "100107",
      "turnover": "2451402.25",
      "trades": "313"
    },
    {
      "date": "2024-08-20",
      "bid": "24.50",
      "ask": "24.65",
      "open": "24.80",
      "high": "25.35",
      "low": "24.40",
      "close": "24.50",
      "average": "24.798",
      "volume": "64657",
      "turnover": "1603363.25",
      "trades": "289"
    },
    {
      "date": "2024-08-21",
      "bid": "24.50",
      "ask": "24.70",
      "open": "24.35",
      "high": "25.00",
      "low": "24.25",
      "close": "24.55",
      "average": "24.62",
      "volume": "26447",
      "turnover": "651126.4",
      "trades": "305"
    },
    {
      "date": "2024-08-22",
      "bid": "24.50",
      "ask": "24.85",
      "open": "24.55",
      "high": "24.90",
      "low": "24.45",
      "close": "24.70",
      "average": "24.7147",
      "volume": "33776",
      "turnover": "834764.32",
      "trades": "383"
    },
    {
      "date": "2024-08-23",
      "bid": "24.95",
      "ask": "25.05",
      "open": "24.70",
      "high": "25.05",
      "low": "24.40",
      "close": "25.05",
      "average": "24.7877",
      "volume": "91897",
      "turnover": "2277919.5",
      "trades": "1003"
    },
    {
      "date": "2024-08-26",
      "bid": "25.10",
      "ask": "25.25",
      "open": "25.05",
      "high": "25.30",
      "low": "24.65",
      "close": "25.05",
      "average": "24.9477",
      "volume": "38681",
      "turnover": "964995.54",
      "trades": "231"
    },
    {
      "date": "2024-08-27",
      "bid": "24.55",
      "ask": "24.70",
      "open": "25.15",
      "high": "25.60",
      "low": "24.50",
      "close": "24.55",
      "average": "24.7809",
      "volume": "48289",
      "turnover": "1196671.58",
      "trades": "455"
    },
    {
      "date": "2024-08-28",
      "bid": "24.40",
      "ask": "24.65",
      "open": "24.55",
      "high": "24.90",
      "low": "24.40",
      "close": "24.40",
      "average": "24.5962",
      "volume": "41589",
      "turnover": "1022941.99",
      "trades": "517"
    },
    {
      "date": "2024-08-29",
      "bid": "24.45",
      "ask": "24.60",
      "open": "24.40",
      "high": "24.80",
      "low": "24.25",
      "close": "24.55",
      "average": "24.5436",
      "volume": "54628",
      "turnover": "1340761.46",
      "trades": "479"
    },
    {
      "date": "2024-08-30",
      "bid": "24.30",
      "ask": "24.40",
      "open": "24.25",
      "high": "24.80",
      "low": "24.25",
      "close": "24.35",
      "average": "24.5042",
      "volume": "22191",
      "turnover": "543779.18",
      "trades": "255"
    },
    {
      "date": "2024-09-02",
      "bid": "24.05",
      "ask": "24.25",
      "open": "24.30",
      "high": "24.50",
      "low": "23.80",
      "close": "24.05",
      "average": "24.0663",
      "volume": "37246",
      "turnover": "896364.97",
      "trades": "560"
    },
    {
      "date": "2024-09-03",
      "bid": "23.50",
      "ask": "23.60",
      "open": "24.10",
      "high": "24.15",
      "low": "23.20",
      "close": "23.50",
      "average": "23.5806",
      "volume": "51742",
      "turnover": "1219637.44",
      "trades": "776"
    },
    {
      "date": "2024-09-04",
      "bid": "23.10",
      "ask": "23.30",
      "open": "23.50",
      "high": "23.50",
      "low": "22.70",
      "close": "23.10",
      "average": "23.1493",
      "volume": "60813",
      "turnover": "1407778.75",
      "trades": "696"
    },
    {
      "date": "2024-09-05",
      "bid": "23.25",
      "ask": "23.35",
      "open": "23.00",
      "high": "23.45",
      "low": "22.75",
      "close": "23.35",
      "average": "23.1086",
      "volume": "30994",
      "turnover": "716203.96",
      "trades": "495"
    },
    {
      "date": "2024-09-06",
      "bid": "22.70",
      "ask": "22.75",
      "open": "24.00",
      "high": "24.00",
      "low": "22.45",
      "close": "22.50",
      "average": "22.6646",
      "volume": "121033",
      "turnover": "2743011.59",
      "trades": "833"
    },
    {
      "date": "2024-09-09",
      "bid": "22.80",
      "ask": "23.00",
      "open": "22.55",
      "high": "23.00",
      "low": "22.40",
      "close": "22.80",
      "average": "22.7111",
      "volume": "52856",
      "turnover": "1200440.03",
      "trades": "511"
    },
    {
      "date": "2024-09-10",
      "bid": "22.80",
      "ask": "22.95",
      "open": "22.70",
      "high": "23.35",
      "low": "22.45",
      "close": "22.65",
      "average": "22.8383",
      "volume": "33378",
      "turnover": "763776.54",
      "trades": "488"
    },
    {
      "date": "2024-09-11",
      "bid": "22.45",
      "ask": "22.55",
      "open": "22.60",
      "high": "23.30",
      "low": "22.20",
      "close": "22.40",
      "average": "22.7119",
      "volume": "31575",
      "turnover": "717571.36",
      "trades": "767"
    },
    {
      "date": "2024-09-12",
      "bid": "22.40",
      "ask": "22.45",
      "open": "22.55",
      "high": "23.35",
      "low": "21.95",
      "close": "22.00",
      "average": "22.3305",
      "volume": "49839",
      "turnover": "1112590.35",
      "trades": "749"
    },
    {
      "date": "2024-09-13",
      "bid": "21.15",
      "ask": "21.25",
      "open": "22.00",
      "high": "22.30",
      "low": "21.00",
      "close": "21.10",
      "average": "21.3193",
      "volume": "135990",
      "turnover": "2899268.75",
      "trades": "1250"
    },
    {
      "date": "2024-09-16",
      "bid": "20.40",
      "ask": "20.75",
      "open": "21.15",
      "high": "21.75",
      "low": "19.10",
      "close": "20.45",
      "average": "20.4134",
      "volume": "262096",
      "turnover": "5350238.83",
      "trades": "1352"
    },
    {
      "date": "2024-09-17",
      "bid": "22.05",
      "ask": "22.15",
      "open": "20.45",
      "high": "22.30",
      "low": "20.45",
      "close": "21.65",
      "average": "21.4338",
      "volume": "62922",
      "turnover": "1348620.39",
      "trades": "1179"
    },
    {
      "date": "2024-09-18",
      "bid": "23.00",
      "ask": "23.20",
      "open": "21.65",
      "high": "23.25",
      "low": "21.65",
      "close": "22.60",
      "average": "22.6805",
      "volume": "66331",
      "turnover": "1504432.65",
      "trades": "467"
    },
    {
      "date": "2024-09-19",
      "bid": "22.05",
      "ask": "22.25",
      "open": "23.20",
      "high": "23.40",
      "low": "21.85",
      "close": "21.85",
      "average": "22.5006",
      "volume": "78583",
      "turnover": "1770958.48",
      "trades": "247"
    },
    {
      "date": "2024-09-20",
      "bid": "22.25",
      "ask": "22.30",
      "open": "21.85",
      "high": "22.85",
      "low": "21.25",
      "close": "22.10",
      "average": "22.0206",
      "volume": "49831",
      "turnover": "1097276.89",
      "trades": "196"
    },
    {
      "date": "2024-09-23",
      "bid": "22.45",
      "ask": "22.60",
      "open": "22.00",
      "high": "22.80",
      "low": "21.75",
      "close": "22.40",
      "average": "22.2726",
      "volume": "26013",
      "turnover": "579376.1",
      "trades": "159"
    },
    {
      "date": "2024-09-24",
      "bid": "22.45",
      "ask": "22.60",
      "open": "22.55",
      "high": "22.85",
      "low": "22.35",
      "close": "22.35",
      "average": "22.5633",
      "volume": "21178",
      "turnover": "478032.15",
      "trades": "126"
    },
    {
      "date": "2024-09-25",
      "bid": "23.60",
      "ask": "23.75",
      "open": "22.75",
      "high": "24.00",
      "low": "22.40",
      "close": "23.60",
      "average": "23.4652",
      "volume": "64681",
      "turnover": "1517755.7",
      "trades": "319"
    },
    {
      "date": "2024-09-26",
      "bid": "23.05",
      "ask": "23.20",
      "open": "23.75",
      "high": "24.20",
      "low": "22.85",
      "close": "23.05",
      "average": "23.4367",
      "volume": "89397",
      "turnover": "2095186.9",
      "trades": "315"
    },
    {
      "date": "2024-09-27",
      "bid": "22.55",
      "ask": "22.80",
      "open": "23.20",
      "high": "23.20",
      "low": "22.20",
      "close": "22.75",
      "average": "22.5229",
      "volume": "71213",
      "turnover": "1603926.15",
      "trades": "579"
    },
    {
      "date": "2024-09-30",
      "bid": "21.90",
      "ask": "22.10",
      "open": "22.65",
      "high": "22.70",
      "low": "21.90",
      "close": "21.90",
      "average": "22.1822",
      "volume": "33266",
      "turnover": "737971.55",
      "trades": "203"
    },
    {
      "date": "2024-10-01",
      "bid": "22.05",
      "ask": "22.20",
      "open": "21.90",
      "high": "22.25",
      "low": "21.70",
      "close": "22.00",
      "average": "22.0152",
      "volume": "33805",
      "turnover": "743868",
      "trades": "220"
    },
    {
      "date": "2024-10-02",
      "bid": "22.00",
      "ask": "22.15",
      "open": "22.05",
      "high": "22.30",
      "low": "22.00",
      "close": "22.00",
      "average": "22.0315",
      "volume": "17602",
      "turnover": "387800.3",
      "trades": "126"
    },
    {
      "date": "2024-10-03",
      "bid": "21.50",
      "ask": "21.55",
      "open": "22.05",
      "high": "22.40",
      "low": "21.35",
      "close": "21.35",
      "average": "21.8014",
      "volume": "30594",
      "turnover": "666923.41",
      "trades": "207"
    },
    {
      "date": "2024-10-04",
      "bid": "22.15",
      "ask": "22.30",
      "open": "21.35",
      "high": "22.90",
      "low": "21.35",
      "close": "22.35",
      "average": "22.2925",
      "volume": "32462",
      "turnover": "723660.1",
      "trades": "195"
    },
    {
      "date": "2024-10-07",
      "bid": "21.90",
      "ask": "22.10",
      "open": "22.30",
      "high": "22.75",
      "low": "21.75",
      "close": "22.00",
      "average": "22.0557",
      "volume": "179888",
      "turnover": "3967548.26",
      "trades": "244"
    },
    {
      "date": "2024-10-08",
      "bid": "22.05",
      "ask": "22.25",
      "open": "21.85",
      "high": "22.40",
      "low": "21.75",
      "close": "22.20",
      "average": "22.0247",
      "volume": "12976",
      "turnover": "285802.55",
      "trades": "127"
    },
    {
      "date": "2024-10-09",
      "bid": "22.45",
      "ask": "22.70",
      "open": "22.20",
      "high": "22.70",
      "low": "22.15",
      "close": "22.70",
      "average": "22.5351",
      "volume": "5681",
      "turnover": "128023.5",
      "trades": "95"
    },
    {
      "date": "2024-10-10",
      "bid": "21.60",
      "ask": "21.80",
      "open": "22.60",
      "high": "22.60",
      "low": "21.10",
      "close": "21.60",
      "average": "21.7982",
      "volume": "35205",
      "turnover": "767422.3",
      "trades": "202"
    },
    {
      "date": "2024-10-11",
      "bid": "21.60",
      "ask": "21.95",
      "open": "21.50",
      "high": "21.95",
      "low": "21.00",
      "close": "21.65",
      "average": "21.3164",
      "volume": "59480",
      "turnover": "1267901.89",
      "trades": "206"
    },
    {
      "date": "2024-10-14",
      "bid": "22.15",
      "ask": "22.35",
      "open": "21.50",
      "high": "22.35",
      "low": "21.50",
      "close": "22.30",
      "average": "22.0347",
      "volume": "18422",
      "turnover": "405951.2",
      "trades": "177"
    },
    {
      "date": "2024-10-15",
      "bid": "22.20",
      "ask": "22.50",
      "open": "22.95",
      "high": "22.95",
      "low": "22.20",
      "close": "22.20",
      "average": "22.5237",
      "volume": "23176",
      "turnover": "522010.2",
      "trades": "152"
    },
    {
      "date": "2024-10-16",
      "bid": "21.85",
      "ask": "22.10",
      "open": "22.20",
      "high": "22.95",
      "low": "21.90",
      "close": "21.90",
      "average": "22.1351",
      "volume": "38500",
      "turnover": "852203.6",
      "trades": "179"
    },
    {
      "date": "2024-10-17",
      "bid": "21.05",
      "ask": "21.25",
      "open": "21.90",
      "high": "22.30",
      "low": "21.05",
      "close": "21.25",
      "average": "21.5421",
      "volume": "31522",
      "turnover": "678347.33",
      "trades": "164"
    },
    {
      "date": "2024-10-18",
      "bid": "21.65",
      "ask": "22.10",
      "open": "21.25",
      "high": "22.15",
      "low": "21.05",
      "close": "21.70",
      "average": "21.44",
      "volume": "45771",
      "turnover": "980022.85",
      "trades": "176"
    },
    {
      "date": "2024-10-21",
      "bid": "21.05",
      "ask": "21.25",
      "open": "21.60",
      "high": "21.95",
      "low": "21.00",
      "close": "21.05",
      "average": "21.3955",
      "volume": "22409",
      "turnover": "479451.65",
      "trades": "231"
    },
    {
      "date": "2024-10-22",
      "bid": "21.10",
      "ask": "21.35",
      "open": "21.70",
      "high": "21.70",
      "low": "21.05",
      "close": "21.35",
      "average": "21.2428",
      "volume": "23390",
      "turnover": "496693.1",
      "trades": "130"
    },
    {
      "date": "2024-10-23",
      "bid": "21.45",
      "ask": "21.50",
      "open": "21.05",
      "high": "21.70",
      "low": "20.65",
      "close": "21.10",
      "average": "21.036",
      "volume": "80778",
      "turnover": "1699294.65",
      "trades": "248"
    },
    {
      "date": "2024-10-24",
      "bid": "20.90",
      "ask": "21.05",
      "open": "20.75",
      "high": "21.30",
      "low": "20.75",
      "close": "21.00",
      "average": "20.9149",
      "volume": "40490",
      "turnover": "846800.05",
      "trades": "129"
    },
    {
      "date": "2024-10-25",
      "bid": "20.85",
      "ask": "21.00",
      "open": "21.15",
      "high": "21.15",
      "low": "20.75",
      "close": "21.10",
      "average": "20.9558",
      "volume": "9142",
      "turnover": "191469.6",
      "trades": "118"
    },
    {
      "date": "2024-10-28",
      "bid": "20.10",
      "ask": "20.15",
      "open": "20.90",
      "high": "21.00",
      "low": "19.94",
      "close": "20.00",
      "average": "20.2795",
      "volume": "151022",
      "turnover": "3062653.32",
      "trades": "536"
    },
    {
      "date": "2024-10-29",
      "bid": "20.40",
      "ask": "20.55",
      "open": "20.00",
      "high": "20.85",
      "low": "19.98",
      "close": "20.30",
      "average": "20.3581",
      "volume": "50402",
      "turnover": "1026086.45",
      "trades": "157"
    },
    {
      "date": "2024-10-30",
      "bid": "20.10",
      "ask": "20.20",
      "open": "20.10",
      "high": "20.50",
      "low": "20.00",
      "close": "20.10",
      "average": "20.2181",
      "volume": "29604",
      "turnover": "598433.2",
      "trades": "119"
    },
    {
      "date": "2024-10-31",
      "bid": "20.20",
      "ask": "20.40",
      "open": "20.10",
      "high": "20.50",
      "low": "20.00",
      "close": "20.20",
      "average": "20.2046",
      "volume": "20376",
      "turnover": "411856.95",
      "trades": "108"
    },
    {
      "date": "2024-11-01",
      "bid": "20.25",
      "ask": "20.30",
      "open": "20.80",
      "high": "20.80",
      "low": "20.25",
      "close": "20.45",
      "average": "20.609",
      "volume": "7798",
      "turnover": "160708.6",
      "trades": "76"
    },
    {
      "date": "2024-11-04",
      "bid": "20.45",
      "ask": "20.60",
      "open": "20.45",
      "high": "21.00",
      "low": "20.40",
      "close": "20.40",
      "average": "20.5887",
      "volume": "7592",
      "turnover": "156309.35",
      "trades": "116"
    },
    {
      "date": "2024-11-05",
      "bid": "20.75",
      "ask": "20.80",
      "open": "20.40",
      "high": "20.90",
      "low": "20.30",
      "close": "20.75",
      "average": "20.653",
      "volume": "9624",
      "turnover": "198764.8",
      "trades": "83"
    },
    {
      "date": "2024-11-06",
      "bid": "21.55",
      "ask": "21.70",
      "open": "20.30",
      "high": "21.75",
      "low": "20.30",
      "close": "21.75",
      "average": "21.0822",
      "volume": "63043",
      "turnover": "1329085.08",
      "trades": "208"
    },
    {
      "date": "2024-11-07",
      "bid": "20.90",
      "ask": "21.10",
      "open": "21.80",
      "high": "21.80",
      "low": "20.35",
      "close": "21.10",
      "average": "21.213",
      "volume": "27962",
      "turnover": "593633.53",
      "trades": "175"
    },
    {
      "date": "2024-11-08",
      "bid": "21.15",
      "ask": "21.45",
      "open": "21.10",
      "high": "21.50",
      "low": "21.10",
      "close": "21.15",
      "average": "21.3822",
      "volume": "21106",
      "turnover": "451293.75",
      "trades": "93"
    },
    {
      "date": "2024-11-11",
      "bid": "20.50",
      "ask": "20.80",
      "open": "21.00",
      "high": "21.15",
      "low": "20.30",
      "close": "20.50",
      "average": "20.6354",
      "volume": "19738",
      "turnover": "407279.25",
      "trades": "165"
    },
    {
      "date": "2024-11-12",
      "bid": "20.35",
      "ask": "20.65",
      "open": "20.50",
      "high": "20.80",
      "low": "20.00",
      "close": "20.30",
      "average": "20.3816",
      "volume": "20077",
      "turnover": "409201.61",
      "trades": "129"
    },
    {
      "date": "2024-11-13",
      "bid": "19.82",
      "ask": "20.00",
      "open": "20.05",
      "high": "20.20",
      "low": "19.62",
      "close": "19.74",
      "average": "19.8636",
      "volume": "22269",
      "turnover": "442342.26",
      "trades": "180"
    },
    {
      "date": "2024-11-14",
      "bid": "19.66",
      "ask": "19.68",
      "open": "20.00",
      "high": "20.50",
      "low": "18.60",
      "close": "19.54",
      "average": "19.563",
      "volume": "152342",
      "turnover": "2981129.29",
      "trades": "359"
    },
    {
      "date": "2024-11-15",
      "bid": "20.25",
      "ask": "20.40",
      "open": "19.66",
      "high": "20.70",
      "low": "19.66",
      "close": "20.55",
      "average": "20.2752",
      "volume": "54118",
      "turnover": "1097253.61",
      "trades": "186"
    },
    {
      "date": "2024-11-18",
      "bid": "20.05",
      "ask": "20.20",
      "open": "20.45",
      "high": "20.60",
      "low": "20.05",
      "close": "20.05",
      "average": "20.2287",
      "volume": "31470",
      "turnover": "636597.5",
      "trades": "189"
    },
    {
      "date": "2024-11-19",
      "bid": "19.86",
      "ask": "20.00",
      "open": "20.20",
      "high": "20.35",
      "low": "19.70",
      "close": "20.00",
      "average": "19.9694",
      "volume": "33988",
      "turnover": "678720.25",
      "trades": "151"
    },
    {
      "date": "2024-11-20",
      "bid": "19.44",
      "ask": "19.68",
      "open": "19.92",
      "high": "20.15",
      "low": "19.42",
      "close": "19.58",
      "average": "19.7313",
      "volume": "66136",
      "turnover": "1304948.02",
      "trades": "163"
    },
    {
      "date": "2024-11-21",
      "bid": "19.66",
      "ask": "19.96",
      "open": "19.22",
      "high": "20.00",
      "low": "19.14",
      "close": "19.62",
      "average": "19.4515",
      "volume": "24972",
      "turnover": "486009.6",
      "trades": "129"
    },
    {
      "date": "2024-11-22",
      "bid": "19.86",
      "ask": "20.10",
      "open": "20.00",
      "high": "20.25",
      "low": "19.64",
      "close": "19.78",
      "average": "19.9649",
      "volume": "31762",
      "turnover": "634126.26",
      "trades": "131"
    },
    {
      "date": "2024-11-25",
      "bid": "19.70",
      "ask": "19.80",
      "open": "19.82",
      "high": "20.10",
      "low": "19.52",
      "close": "19.70",
      "average": "19.8651",
      "volume": "18852",
      "turnover": "374497.38",
      "trades": "108"
    },
    {
      "date": "2024-11-26",
      "bid": "19.74",
      "ask": "19.88",
      "open": "19.70",
      "high": "19.90",
      "low": "19.70",
      "close": "19.74",
      "average": "19.7842",
      "volume": "8456",
      "turnover": "167294.86",
      "trades": "59"
    },
    {
      "date": "2024-11-27",
      "bid": "19.62",
      "ask": "19.64",
      "open": "19.74",
      "high": "19.88",
      "low": "19.60",
      "close": "19.60",
      "average": "19.6933",
      "volume": "9310",
      "turnover": "183344.6",
      "trades": "83"
    },
    {
      "date": "2024-11-28",
      "bid": "21.05",
      "ask": "21.30",
      "open": "19.64",
      "high": "21.30",
      "low": "19.64",
      "close": "21.30",
      "average": "20.9068",
      "volume": "86635",
      "turnover": "1811245.31",
      "trades": "255"
    },
    {
      "date": "2024-11-29",
      "bid": "22.40",
      "ask": "22.50",
      "open": "21.05",
      "high": "22.55",
      "low": "21.05",
      "close": "21.40",
      "average": "21.9796",
      "volume": "103708",
      "turnover": "2279463.45",
      "trades": "311"
    },
    {
      "date": "2024-12-02",
      "bid": "21.10",
      "ask": "21.20",
      "open": "21.35",
      "high": "21.50",
      "low": "20.65",
      "close": "21.00",
      "average": "21.1846",
      "volume": "36484",
      "turnover": "772898.2",
      "trades": "200"
    },
    {
      "date": "2024-12-03",
      "bid": "20.60",
      "ask": "20.90",
      "open": "21.00",
      "high": "21.25",
      "low": "20.40",
      "close": "20.50",
      "average": "20.6979",
      "volume": "39714",
      "turnover": "821998.25",
      "trades": "163"
    },
    {
      "date": "2024-12-04",
      "bid": "20.10",
      "ask": "20.25",
      "open": "20.60",
      "high": "21.25",
      "low": "19.92",
      "close": "20.05",
      "average": "20.2554",
      "volume": "257169",
      "turnover": "5210977.34",
      "trades": "319"
    },
    {
      "date": "2024-12-05",
      "bid": "20.00",
      "ask": "20.10",
      "open": "20.10",
      "high": "20.45",
      "low": "19.98",
      "close": "20.00",
      "average": "20.1399",
      "volume": "134508",
      "turnover": "2708983.35",
      "trades": "194"
    },
    {
      "date": "2024-12-06",
      "bid": "20.80",
      "ask": "20.95",
      "open": "20.00",
      "high": "21.00",
      "low": "20.00",
      "close": "21.00",
      "average": "20.6119",
      "volume": "105646",
      "turnover": "2174563.79",
      "trades": "174"
    },
    {
      "date": "2024-12-09",
      "bid": "21.45",
      "ask": "21.50",
      "open": "21.10",
      "high": "22.35",
      "low": "21.10",
      "close": "21.50",
      "average": "21.8782",
      "volume": "99033",
      "turnover": "2164967.39",
      "trades": "419"
    },
    {
      "date": "2024-12-10",
      "bid": "21.85",
      "ask": "21.95",
      "open": "21.50",
      "high": "22.15",
      "low": "21.20",
      "close": "21.75",
      "average": "21.5061",
      "volume": "38918",
      "turnover": "836972.98",
      "trades": "188"
    },
    {
      "date": "2024-12-11",
      "bid": "25.00",
      "ask": "25.10",
      "open": "21.95",
      "high": "25.55",
      "low": "21.95",
      "close": "25.40",
      "average": "24.138",
      "volume": "147403",
      "turnover": "3549902.49",
      "trades": "735"
    },
    {
      "date": "2024-12-12",
      "bid": "24.80",
      "ask": "24.95",
      "open": "25.00",
      "high": "25.00",
      "low": "24.05",
      "close": "24.70",
      "average": "24.5477",
      "volume": "57689",
      "turnover": "1415984.7",
      "trades": "308"
    },
    {
      "date": "2024-12-13",
      "bid": "23.75",
      "ask": "23.80",
      "open": "24.70",
      "high": "24.70",
      "low": "23.70",
      "close": "23.70",
      "average": "24.1275",
      "volume": "39849",
      "turnover": "961480.05",
      "trades": "210"
    },
    {
      "date": "2024-12-16",
      "bid": "23.60",
      "ask": "23.65",
      "open": "23.70",
      "high": "23.85",
      "low": "23.05",
      "close": "23.45",
      "average": "23.4332",
      "volume": "30202",
      "turnover": "707739.9",
      "trades": "213"
    },
    {
      "date": "2024-12-17",
      "bid": "23.05",
      "ask": "23.15",
      "open": "23.45",
      "high": "23.50",
      "low": "22.90",
      "close": "22.90",
      "average": "23.0676",
      "volume": "25475",
      "turnover": "587647.03",
      "trades": "135"
    },
    {
      "date": "2024-12-18",
      "bid": "23.05",
      "ask": "23.20",
      "open": "22.95",
      "high": "23.50",
      "low": "22.70",
      "close": "23.05",
      "average": "23.1106",
      "volume": "43002",
      "turnover": "993560.71",
      "trades": "177"
    },
    {
      "date": "2024-12-19",
      "bid": "22.75",
      "ask": "23.05",
      "open": "22.80",
      "high": "23.05",
      "low": "22.35",
      "close": "22.75",
      "average": "22.719",
      "volume": "36743",
      "turnover": "834897.05",
      "trades": "230"
    },
    {
      "date": "2024-12-20",
      "bid": "22.80",
      "ask": "22.95",
      "open": "22.50",
      "high": "22.95",
      "low": "22.15",
      "close": "22.95",
      "average": "22.5779",
      "volume": "76319",
      "turnover": "1722950.48",
      "trades": "294"
    },
    {
      "date": "2024-12-23",
      "bid": "22.65",
      "ask": "22.85",
      "open": "22.90",
      "high": "23.00",
      "low": "22.30",
      "close": "22.45",
      "average": "22.5741",
      "volume": "23993",
      "turnover": "541628.95",
      "trades": "190"
    },
    {
      "date": "2024-12-27",
      "bid": "23.30",
      "ask": "23.35",
      "open": "22.50",
      "high": "23.50",
      "low": "22.50",
      "close": "23.25",
      "average": "23.2462",
      "volume": "50886",
      "turnover": "1182908.08",
      "trades": "268"
    },
    {
      "date": "2024-12-30",
      "bid": "23.00",
      "ask": "23.10",
      "open": "23.25",
      "high": "23.70",
      "low": "23.00",
      "close": "23.10",
      "average": "23.2768",
      "volume": "49089",
      "turnover": "1141917.45",
      "trades": "283"
    },
    {
      "date": "2025-01-02",
      "bid": "24.60",
      "ask": "24.65",
      "open": "23.00",
      "high": "24.75",
      "low": "23.00",
      "close": "24.65",
      "average": "24.139",
      "volume": "22488",
      "turnover": "542837.35",
      "trades": "211"
    },
    {
      "date": "2025-01-03",
      "bid": "25.10",
      "ask": "25.20",
      "open": "25.00",
      "high": "25.80",
      "low": "24.65",
      "close": "25.30",
      "average": "25.2543",
      "volume": "64936",
      "turnover": "1639775.78",
      "trades": "335"
    },
    {
      "date": "2025-01-07",
      "bid": "25.30",
      "ask": "25.45",
      "open": "25.35",
      "high": "25.95",
      "low": "25.30",
      "close": "25.30",
      "average": "25.4627",
      "volume": "36985",
      "turnover": "941723.65",
      "trades": "193"
    },
    {
      "date": "2025-01-08",
      "bid": "24.10",
      "ask": "24.15",
      "open": "25.70",
      "high": "25.80",
      "low": "24.05",
      "close": "24.10",
      "average": "24.658",
      "volume": "26922",
      "turnover": "663814.85",
      "trades": "225"
    },
    {
      "date": "2025-01-09",
      "bid": "23.20",
      "ask": "23.40",
      "open": "24.10",
      "high": "24.10",
      "low": "23.15",
      "close": "23.15",
      "average": "23.6777",
      "volume": "18522",
      "turnover": "438559.25",
      "trades": "140"
    },
    {
      "date": "2025-01-10",
      "bid": "22.40",
      "ask": "22.55",
      "open": "23.50",
      "high": "23.50",
      "low": "22.30",
      "close": "22.40",
      "average": "22.7489",
      "volume": "16346",
      "turnover": "371853.65",
      "trades": "134"
    },
    {
      "date": "2025-01-13",
      "bid": "22.85",
      "ask": "23.00",
      "open": "22.55",
      "high": "23.00",
      "low": "22.55",
      "close": "23.00",
      "average": "22.7518",
      "volume": "10003",
      "turnover": "227586.2",
      "trades": "134"
    },
    {
      "date": "2025-01-14",
      "bid": "23.85",
      "ask": "23.90",
      "open": "22.85",
      "high": "24.35",
      "low": "22.85",
      "close": "23.95",
      "average": "23.9246",
      "volume": "22659",
      "turnover": "542102.28",
      "trades": "245"
    },
    {
      "date": "2025-01-15",
      "bid": "23.55",
      "ask": "23.95",
      "open": "23.90",
      "high": "23.95",
      "low": "23.50",
      "close": "23.60",
      "average": "23.7072",
      "volume": "36529",
      "turnover": "865999.65",
      "trades": "200"
    },
    {
      "date": "2025-01-16",
      "bid": "22.70",
      "ask": "22.80",
      "open": "23.55",
      "high": "24.10",
      "low": "22.50",
      "close": "22.70",
      "average": "23.1708",
      "volume": "27439",
      "turnover": "635728.05",
      "trades": "203"
    },
    {
      "date": "2025-01-17",
      "bid": "22.25",
      "ask": "22.40",
      "open": "22.80",
      "high": "22.80",
      "low": "22.05",
      "close": "22.25",
      "average": "22.3665",
      "volume": "29336",
      "turnover": "656143.6",
      "trades": "218"
    },
    {
      "date": "2025-01-20",
      "bid": "22.00",
      "ask": "22.15",
      "open": "22.25",
      "high": "22.35",
      "low": "22.00",
      "close": "22.15",
      "average": "22.1379",
      "volume": "9866",
      "turnover": "218413",
      "trades": "105"
    },
    {
      "date": "2025-01-21",
      "bid": "22.55",
      "ask": "22.70",
      "open": "22.05",
      "high": "22.75",
      "low": "22.00",
      "close": "22.50",
      "average": "22.3284",
      "volume": "15648",
      "turnover": "349395.25",
      "trades": "113"
    },
    {
      "date": "2025-01-22",
      "bid": "22.00",
      "ask": "22.05",
      "open": "22.50",
      "high": "22.75",
      "low": "22.00",
      "close": "22.00",
      "average": "22.1638",
      "volume": "37720",
      "turnover": "836018.8",
      "trades": "198"
    },
    {
      "date": "2025-01-23",
      "bid": "21.75",
      "ask": "21.95",
      "open": "21.80",
      "high": "21.95",
      "low": "21.60",
      "close": "21.85",
      "average": "21.774",
      "volume": "27474",
      "turnover": "598209.9",
      "trades": "179"
    },
    {
      "date": "2025-01-24",
      "bid": "21.45",
      "ask": "21.50",
      "open": "21.95",
      "high": "22.35",
      "low": "21.20",
      "close": "21.50",
      "average": "21.5921",
      "volume": "24379",
      "turnover": "526393.8",
      "trades": "177"
    },
    {
      "date": "2025-01-27",
      "bid": "21.10",
      "ask": "21.30",
      "open": "21.45",
      "high": "21.45",
      "low": "21.05",
      "close": "21.05",
      "average": "21.153",
      "volume": "18272",
      "turnover": "386508.15",
      "trades": "171"
    },
    {
      "date": "2025-01-28",
      "bid": "21.45",
      "ask": "21.55",
      "open": "21.10",
      "high": "21.50",
      "low": "21.00",
      "close": "21.45",
      "average": "21.1865",
      "volume": "26644",
      "turnover": "564501.16",
      "trades": "152"
    },
    {
      "date": "2025-01-29",
      "bid": "21.50",
      "ask": "21.65",
      "open": "21.45",
      "high": "22.40",
      "low": "21.15",
      "close": "21.50",
      "average": "21.938",
      "volume": "27608",
      "turnover": "605671.2",
      "trades": "184"
    },
    {
      "date": "2025-01-30",
      "bid": "21.75",
      "ask": "22.05",
      "open": "21.50",
      "high": "22.70",
      "low": "21.10",
      "close": "21.70",
      "average": "22.2042",
      "volume": "33804",
      "turnover": "750589.45",
      "trades": "169"
    },
    {
      "date": "2025-01-31",
      "bid": "21.40",
      "ask": "21.50",
      "open": "21.75",
      "high": "21.80",
      "low": "21.10",
      "close": "21.30",
      "average": "21.4051",
      "volume": "33438",
      "turnover": "715743.2",
      "trades": "196"
    },
    {
      "date": "2025-02-03",
      "bid": "21.60",
      "ask": "21.65",
      "open": "21.35",
      "high": "21.65",
      "low": "21.00",
      "close": "21.60",
      "average": "21.2824",
      "volume": "24121",
      "turnover": "513351.65",
      "trades": "125"
    },
    {
      "date": "2025-02-04",
      "bid": "21.90",
      "ask": "21.95",
      "open": "21.65",
      "high": "22.00",
      "low": "21.65",
      "close": "21.90",
      "average": "21.8963",
      "volume": "28504",
      "turnover": "624131.98",
      "trades": "112"
    },
    {
      "date": "2025-02-05",
      "bid": "21.45",
      "ask": "21.55",
      "open": "21.90",
      "high": "22.00",
      "low": "21.35",
      "close": "21.35",
      "average": "21.6648",
      "volume": "15512",
      "turnover": "336039.8",
      "trades": "122"
    },
    {
      "date": "2025-02-06",
      "bid": "21.45",
      "ask": "21.60",
      "open": "21.35",
      "high": "21.90",
      "low": "21.20",
      "close": "21.45",
      "average": "21.5017",
      "volume": "15760",
      "turnover": "338857.93",
      "trades": "101"
    },
    {
      "date": "2025-02-07",
      "bid": "22.00",
      "ask": "22.15",
      "open": "21.45",
      "high": "22.15",
      "low": "21.45",
      "close": "22.10",
      "average": "22.0224",
      "volume": "36781",
      "turnover": "810005.4",
      "trades": "129"
    },
    {
      "date": "2025-02-10",
      "bid": "21.70",
      "ask": "21.75",
      "open": "22.10",
      "high": "22.25",
      "low": "21.25",
      "close": "21.70",
      "average": "21.7183",
      "volume": "26411",
      "turnover": "573600.85",
      "trades": "142"
    },
    {
      "date": "2025-02-11",
      "bid": "21.50",
      "ask": "21.60",
      "open": "22.00",
      "high": "22.00",
      "low": "21.50",
      "close": "21.50",
      "average": "21.6088",
      "volume": "22263",
      "turnover": "481071.9",
      "trades": "136"
    },
    {
      "date": "2025-02-12",
      "bid": "21.70",
      "ask": "21.80",
      "open": "21.50",
      "high": "22.00",
      "low": "21.50",
      "close": "21.80",
      "average": "21.7545",
      "volume": "16793",
      "turnover": "365349.9",
      "trades": "92"
    },
    {
      "date": "2025-02-13",
      "bid": "22.00",
      "ask": "22.15",
      "open": "22.00",
      "high": "22.20",
      "low": "21.65",
      "close": "22.00",
      "average": "21.956",
      "volume": "20515",
      "turnover": "450451.33",
      "trades": "144"
    },
    {
      "date": "2025-02-14",
      "bid": "21.55",
      "ask": "21.60",
      "open": "21.55",
      "high": "21.95",
      "low": "21.50",
      "close": "21.55",
      "average": "21.7343",
      "volume": "19909",
      "turnover": "432707.6",
      "trades": "122"
    },
    {
      "date": "2025-02-17",
      "bid": "21.40",
      "ask": "21.65",
      "open": "21.50",
      "high": "22.50",
      "low": "21.20",
      "close": "21.70",
      "average": "21.7243",
      "volume": "39963",
      "turnover": "868206.98",
      "trades": "218"
    },
    {
      "date": "2025-02-18",
      "bid": "21.70",
      "ask": "21.80",
      "open": "21.40",
      "high": "22.20",
      "low": "21.35",
      "close": "21.70",
      "average": "21.7649",
      "volume": "44311",
      "turnover": "964415.75",
      "trades": "152"
    },
    {
      "date": "2025-02-19",
      "bid": "20.95",
      "ask": "21.00",
      "open": "21.80",
      "high": "21.90",
      "low": "20.50",
      "close": "20.95",
      "average": "21.3466",
      "volume": "93166",
      "turnover": "1988780.05",
      "trades": "285"
    },
    {
      "date": "2025-02-20",
      "bid": "21.75",
      "ask": "21.80",
      "open": "20.95",
      "high": "22.30",
      "low": "20.60",
      "close": "21.80",
      "average": "21.533",
      "volume": "61642",
      "turnover": "1327336.6",
      "trades": "259"
    },
    {
      "date": "2025-02-21",
      "bid": "23.00",
      "ask": "23.10",
      "open": "22.50",
      "high": "23.50",
      "low": "21.45",
      "close": "23.10",
      "average": "22.7157",
      "volume": "151941",
      "turnover": "3452895.43",
      "trades": "440"
    },
    {
      "date": "2025-02-24",
      "bid": "23.10",
      "ask": "23.25",
      "open": "23.00",
      "high": "23.55",
      "low": "22.75",
      "close": "23.30",
      "average": "23.1463",
      "volume": "42345",
      "turnover": "980411.95",
      "trades": "182"
    },
    {
      "date": "2025-02-25",
      "bid": "22.95",
      "ask": "23.00",
      "open": "22.10",
      "high": "23.20",
      "low": "22.10",
      "close": "23.00",
      "average": "22.9572",
      "volume": "78884",
      "turnover": "1810848.83",
      "trades": "163"
    },
    {
      "date": "2025-02-26",
      "bid": "23.55",
      "ask": "23.60",
      "open": "23.00",
      "high": "23.70",
      "low": "22.55",
      "close": "23.70",
      "average": "22.9843",
      "volume": "68319",
      "turnover": "1569936.76",
      "trades": "127"
    },
    {
      "date": "2025-02-27",
      "bid": "22.80",
      "ask": "23.00",
      "open": "23.70",
      "high": "23.70",
      "low": "22.75",
      "close": "23.00",
      "average": "23.1974",
      "volume": "20634",
      "turnover": "479454.69",
      "trades": "150"
    },
    {
      "date": "2025-02-28",
      "bid": "22.70",
      "ask": "22.85",
      "open": "22.90",
      "high": "22.95",
      "low": "22.15",
      "close": "22.85",
      "average": "22.6026",
      "volume": "28082",
      "turnover": "635121.73",
      "trades": "137"
    },
    {
      "date": "2025-03-03",
      "bid": "22.20",
      "ask": "22.40",
      "open": "22.90",
      "high": "23.10",
      "low": "22.20",
      "close": "22.40",
      "average": "22.5161",
      "volume": "206552",
      "turnover": "4656438.05",
      "trades": "125"
    },
    {
      "date": "2025-03-04",
      "bid": "20.90",
      "ask": "21.00",
      "open": "22.35",
      "high": "22.35",
      "low": "20.80",
      "close": "20.80",
      "average": "21.3351",
      "volume": "104059",
      "turnover": "2220112.9",
      "trades": "254"
    },
    {
      "date": "2025-03-05",
      "bid": "20.85",
      "ask": "20.90",
      "open": "20.85",
      "high": "21.20",
      "low": "20.80",
      "close": "20.80",
      "average": "21.0556",
      "volume": "41279",
      "turnover": "869146.25",
      "trades": "171"
    },
    {
      "date": "2025-03-06",
      "bid": "21.30",
      "ask": "21.40",
      "open": "20.85",
      "high": "21.40",
      "low": "20.80",
      "close": "21.35",
      "average": "21.1094",
      "volume": "402419",
      "turnover": "8121394.15",
      "trades": "96"
    },
    {
      "date": "2025-03-07",
      "bid": "21.20",
      "ask": "21.35",
      "open": "21.40",
      "high": "21.45",
      "low": "20.90",
      "close": "21.35",
      "average": "21.0764",
      "volume": "32816",
      "turnover": "691642.85",
      "trades": "128"
    },
    {
      "date": "2025-03-10",
      "bid": "20.95",
      "ask": "21.05",
      "open": "21.35",
      "high": "21.55",
      "low": "20.90",
      "close": "20.90",
      "average": "21.077",
      "volume": "23799",
      "turnover": "501610.6",
      "trades": "125"
    },
    {
      "date": "2025-03-11",
      "bid": "20.55",
      "ask": "20.85",
      "open": "20.95",
      "high": "21.40",
      "low": "20.40",
      "close": "20.45",
      "average": "20.9189",
      "volume": "51467",
      "turnover": "1076627.15",
      "trades": "248"
    },
    {
      "date": "2025-03-12",
      "bid": "20.50",
      "ask": "20.75",
      "open": "20.45",
      "high": "21.00",
      "low": "20.40",
      "close": "20.70",
      "average": "20.681",
      "volume": "16480",
      "turnover": "340823.15",
      "trades": "95"
    },
    {
      "date": "2025-03-13",
      "bid": "20.65",
      "ask": "20.75",
      "open": "20.50",
      "high": "20.85",
      "low": "20.35",
      "close": "20.60",
      "average": "20.5205",
      "volume": "8026",
      "turnover": "164697.6",
      "trades": "82"
    },
    {
      "date": "2025-03-14",
      "bid": "20.60",
      "ask": "20.80",
      "open": "20.40",
      "high": "20.95",
      "low": "20.40",
      "close": "20.60",
      "average": "20.6846",
      "volume": "17989",
      "turnover": "372096.1",
      "trades": "83"
    },
    {
      "date": "2025-03-17",
      "bid": "20.25",
      "ask": "20.35",
      "open": "20.45",
      "high": "20.70",
      "low": "20.20",
      "close": "20.25",
      "average": "20.467",
      "volume": "11966",
      "turnover": "244907.8",
      "trades": "90"
    },
    {
      "date": "2025-03-18",
      "bid": "20.10",
      "ask": "20.30",
      "open": "20.35",
      "high": "20.70",
      "low": "20.00",
      "close": "20.35",
      "average": "20.2069",
      "volume": "33827",
      "turnover": "683546.4",
      "trades": "127"
    },
    {
      "date": "2025-03-19",
      "bid": "20.10",
      "ask": "20.15",
      "open": "20.30",
      "high": "20.35",
      "low": "20.00",
      "close": "20.05",
      "average": "20.1233",
      "volume": "32507",
      "turnover": "654148.25",
      "trades": "143"
    },
    {
      "date": "2025-03-20",
      "bid": "19.94",
      "ask": "20.05",
      "open": "19.86",
      "high": "20.20",
      "low": "19.82",
      "close": "19.94",
      "average": "19.9362",
      "volume": "16100",
      "turnover": "320973.44",
      "trades": "83"
    },
    {
      "date": "2025-03-21",
      "bid": "19.82",
      "ask": "19.86",
      "open": "19.94",
      "high": "19.98",
      "low": "19.72",
      "close": "19.76",
      "average": "19.8779",
      "volume": "10063",
      "turnover": "200031.74",
      "trades": "76"
    },
    {
      "date": "2025-03-24",
      "bid": "20.00",
      "ask": "20.05",
      "open": "19.86",
      "high": "20.20",
      "low": "19.86",
      "close": "19.98",
      "average": "20.0387",
      "volume": "9432",
      "turnover": "189004.87",
      "trades": "50"
    },
    {
      "date": "2025-03-25",
      "bid": "20.10",
      "ask": "20.25",
      "open": "20.20",
      "high": "20.20",
      "low": "19.94",
      "close": "20.10",
      "average": "20.0943",
      "volume": "15288",
      "turnover": "307199.61",
      "trades": "62"
    },
    {
      "date": "2025-03-26",
      "bid": "20.35",
      "ask": "20.50",
      "open": "20.20",
      "high": "20.90",
      "low": "20.20",
      "close": "20.35",
      "average": "20.4392",
      "volume": "17310",
      "turnover": "353801.7",
      "trades": "95"
    },
    {
      "date": "2025-03-27",
      "bid": "20.05",
      "ask": "20.25",
      "open": "20.20",
      "high": "20.35",
      "low": "20.10",
      "close": "20.10",
      "average": "20.2642",
      "volume": "17076",
      "turnover": "346032.1",
      "trades": "85"
    },
    {
      "date": "2025-03-28",
      "bid": "19.96",
      "ask": "20.10",
      "open": "19.90",
      "high": "20.20",
      "low": "19.90",
      "close": "19.92",
      "average": "20.0107",
      "volume": "8601",
      "turnover": "172133.73",
      "trades": "76"
    },
    {
      "date": "2025-03-31",
      "bid": "19.90",
      "ask": "19.96",
      "open": "19.92",
      "high": "19.96",
      "low": "19.60",
      "close": "19.90",
      "average": "19.7663",
      "volume": "17679",
      "turnover": "349448.18",
      "trades": "94"
    },
    {
      "date": "2025-04-01",
      "bid": "19.62",
      "ask": "19.68",
      "open": "19.96",
      "high": "19.98",
      "low": "19.54",
      "close": "19.54",
      "average": "19.7945",
      "volume": "11246",
      "turnover": "222609.14",
      "trades": "62"
    },
    {
      "date": "2025-04-02",
      "bid": "19.12",
      "ask": "19.28",
      "open": "19.68",
      "high": "19.94",
      "low": "19.02",
      "close": "19.08",
      "average": "19.2435",
      "volume": "24521",
      "turnover": "471871.72",
      "trades": "106"
    },
    {
      "date": "2025-04-03",
      "bid": "19.02",
      "ask": "19.04",
      "open": "18.60",
      "high": "19.26",
      "low": "18.60",
      "close": "19.02",
      "average": "18.9571",
      "volume": "16353",
      "turnover": "310005.28",
      "trades": "122"
    },
    {
      "date": "2025-04-04",
      "bid": "19.10",
      "ask": "19.20",
      "open": "18.80",
      "high": "19.40",
      "low": "18.80",
      "close": "19.10",
      "average": "19.1157",
      "volume": "56313",
      "turnover": "1076458.02",
      "trades": "140"
    },
    {
      "date": "2025-04-07",
      "bid": "18.04",
      "ask": "18.16",
      "open": "18.50",
      "high": "18.68",
      "low": "17.80",
      "close": "18.06",
      "average": "18.1251",
      "volume": "69123",
      "turnover": "1252792",
      "trades": "278"
    },
    {
      "date": "2025-04-08",
      "bid": "18.22",
      "ask": "18.34",
      "open": "18.12",
      "high": "18.32",
      "low": "18.12",
      "close": "18.20",
      "average": "18.2114",
      "volume": "38408",
      "turnover": "699466.02",
      "trades": "126"
    },
    {
      "date": "2025-04-09",
      "bid": "18.06",
      "ask": "18.10",
      "open": "17.98",
      "high": "18.22",
      "low": "17.86",
      "close": "17.98",
      "average": "17.9969",
      "volume": "39666",
      "turnover": "713864.42",
      "trades": "104"
    },
    {
      "date": "2025-04-10",
      "bid": "18.66",
      "ask": "18.98",
      "open": "19.68",
      "high": "19.68",
      "low": "18.56",
      "close": "18.66",
      "average": "18.7822",
      "volume": "37863",
      "turnover": "711142.54",
      "trades": "140"
    },
    {
      "date": "2025-04-11",
      "bid": "18.70",
      "ask": "18.74",
      "open": "18.98",
      "high": "18.98",
      "low": "18.60",
      "close": "18.60",
      "average": "18.6578",
      "volume": "10420",
      "turnover": "194414.66",
      "trades": "78"
    },
    {
      "date": "2025-04-14",
      "bid": "18.46",
      "ask": "18.68",
      "open": "18.60",
      "high": "18.68",
      "low": "18.20",
      "close": "18.46",
      "average": "18.473",
      "volume": "28285",
      "turnover": "522523.92",
      "trades": "110"
    },
    {
      "date": "2025-04-15",
      "bid": "18.94",
      "ask": "19.18",
      "open": "18.68",
      "high": "19.20",
      "low": "18.56",
      "close": "19.16",
      "average": "18.8452",
      "volume": "21644",
      "turnover": "407885.86",
      "trades": "107"
    },
    {
      "date": "2025-04-16",
      "bid": "18.70",
      "ask": "18.84",
      "open": "19.18",
      "high": "19.18",
      "low": "18.62",
      "close": "18.86",
      "average": "18.8113",
      "volume": "5161",
      "turnover": "97169.38",
      "trades": "58"
    },
    {
      "date": "2025-04-17",
      "bid": "18.62",
      "ask": "18.80",
      "open": "19.00",
      "high": "19.00",
      "low": "18.60",
      "close": "18.60",
      "average": "18.6498",
      "volume": "4610",
      "turnover": "85975.58",
      "trades": "46"
    },
    {
      "date": "2025-04-22",
      "bid": "18.64",
      "ask": "18.74",
      "open": "18.62",
      "high": "18.96",
      "low": "18.52",
      "close": "18.64",
      "average": "18.6478",
      "volume": "17105",
      "turnover": "318993.93",
      "trades": "75"
    },
    {
      "date": "2025-04-23",
      "bid": "18.96",
      "ask": "19.04",
      "open": "18.64",
      "high": "19.08",
      "low": "18.64",
      "close": "18.96",
      "average": "18.7271",
      "volume": "28893",
      "turnover": "541083.22",
      "trades": "130"
    },
    {
      "date": "2025-04-24",
      "bid": "18.72",
      "ask": "19.02",
      "open": "18.54",
      "high": "19.08",
      "low": "18.54",
      "close": "18.74",
      "average": "18.7123",
      "volume": "16945",
      "turnover": "317080.88",
      "trades": "96"
    },
    {
      "date": "2025-04-25",
      "bid": "18.90",
      "ask": "19.00",
      "open": "18.80",
      "high": "19.06",
      "low": "18.80",
      "close": "19.06",
      "average": "19.0128",
      "volume": "15210",
      "turnover": "289185.02",
      "trades": "90"
    },
    {
      "date": "2025-04-28",
      "bid": "18.96",
      "ask": "19.08",
      "open": "19.10",
      "high": "19.10",
      "low": "18.92",
      "close": "19.08",
      "average": "19.0608",
      "volume": "9331",
      "turnover": "177856.12",
      "trades": "68"
    },
    {
      "date": "2025-04-29",
      "bid": "18.90",
      "ask": "19.06",
      "open": "19.10",
      "high": "19.10",
      "low": "18.90",
      "close": "18.90",
      "average": "19.0455",
      "volume": "8686",
      "turnover": "165429.62",
      "trades": "136"
    },
    {
      "date": "2025-04-30",
      "bid": "18.84",
      "ask": "18.88",
      "open": "18.94",
      "high": "18.94",
      "low": "18.76",
      "close": "18.82",
      "average": "18.8299",
      "volume": "8220",
      "turnover": "154781.86",
      "trades": "49"
    },
    {
      "date": "2025-05-02",
      "bid": "19.12",
      "ask": "19.20",
      "open": "18.84",
      "high": "19.22",
      "low": "18.84",
      "close": "19.16",
      "average": "19.1236",
      "volume": "11505",
      "turnover": "220016.48",
      "trades": "95"
    },
    {
      "date": "2025-05-05",
      "bid": "19.24",
      "ask": "19.34",
      "open": "19.12",
      "high": "19.50",
      "low": "19.04",
      "close": "19.26",
      "average": "19.3105",
      "volume": "9235",
      "turnover": "178332.64",
      "trades": "108"
    },
    {
      "date": "2025-05-06",
      "bid": "19.48",
      "ask": "19.60",
      "open": "19.24",
      "high": "19.60",
      "low": "19.24",
      "close": "19.60",
      "average": "19.4944",
      "volume": "11439",
      "turnover": "222961.88",
      "trades": "74"
    },
    {
      "date": "2025-05-07",
      "bid": "19.66",
      "ask": "19.78",
      "open": "19.60",
      "high": "19.70",
      "low": "19.20",
      "close": "19.62",
      "average": "19.5675",
      "volume": "12584",
      "turnover": "246238.17",
      "trades": "95"
    },
    {
      "date": "2025-05-08",
      "bid": "20.60",
      "ask": "20.70",
      "open": "19.78",
      "high": "20.70",
      "low": "19.40",
      "close": "20.70",
      "average": "19.8168",
      "volume": "38625",
      "turnover": "765424.34",
      "trades": "164"
    },
    {
      "date": "2025-05-09",
      "bid": "21.50",
      "ask": "21.70",
      "open": "20.60",
      "high": "21.75",
      "low": "20.30",
      "close": "21.60",
      "average": "21.3531",
      "volume": "30635",
      "turnover": "654121.53",
      "trades": "163"
    },
    {
      "date": "2025-05-12",
      "bid": "22.10",
      "ask": "22.40",
      "open": "21.70",
      "high": "22.50",
      "low": "21.70",
      "close": "22.50",
      "average": "22.2275",
      "volume": "45279",
      "turnover": "1006420.15",
      "trades": "218"
    },
    {
      "date": "2025-05-13",
      "bid": "22.40",
      "ask": "22.55",
      "open": "22.40",
      "high": "23.00",
      "low": "22.25",
      "close": "22.55",
      "average": "22.623",
      "volume": "59475",
      "turnover": "1345484.5",
      "trades": "150"
    },
    {
      "date": "2025-05-14",
      "bid": "20.55",
      "ask": "20.65",
      "open": "23.20",
      "high": "23.40",
      "low": "20.10",
      "close": "20.35",
      "average": "21.0468",
      "volume": "99905",
      "turnover": "2102474.2",
      "trades": "375"
    },
    {
      "date": "2025-05-15",
      "bid": "20.00",
      "ask": "20.20",
      "open": "21.00",
      "high": "21.45",
      "low": "20.00",
      "close": "20.05",
      "average": "20.4315",
      "volume": "42547",
      "turnover": "869348.88",
      "trades": "189"
    },
    {
      "date": "2025-05-16",
      "bid": "19.68",
      "ask": "19.80",
      "open": "20.10",
      "high": "20.25",
      "low": "19.62",
      "close": "19.80",
      "average": "19.8544",
      "volume": "41989",
      "turnover": "833665.32",
      "trades": "115"
    },
    {
      "date": "2025-05-19",
      "bid": "19.84",
      "ask": "19.86",
      "open": "19.80",
      "high": "19.98",
      "low": "19.80",
      "close": "19.80",
      "average": "19.8874",
      "volume": "27843",
      "turnover": "553724.8",
      "trades": "111"
    },
    {
      "date": "2025-05-20",
      "bid": "19.74",
      "ask": "19.78",
      "open": "19.86",
      "high": "19.92",
      "low": "19.62",
      "close": "19.78",
      "average": "19.7637",
      "volume": "16045",
      "turnover": "317116.94",
      "trades": "76"
    },
    {
      "date": "2025-05-21",
      "bid": "19.86",
      "ask": "20.00",
      "open": "19.90",
      "high": "20.10",
      "low": "19.80",
      "close": "19.86",
      "average": "19.8842",
      "volume": "17505",
      "turnover": "348073.33",
      "trades": "68"
    },
    {
      "date": "2025-05-22",
      "bid": "19.76",
      "ask": "20.00",
      "open": "19.86",
      "high": "20.35",
      "low": "19.74",
      "close": "19.76",
      "average": "19.975",
      "volume": "10129",
      "turnover": "202326.93",
      "trades": "82"
    },
    {
      "date": "2025-05-23",
      "bid": "19.64",
      "ask": "19.68",
      "open": "20.90",
      "high": "20.90",
      "low": "19.64",
      "close": "19.66",
      "average": "19.943",
      "volume": "44486",
      "turnover": "887184.51",
      "trades": "136"
    },
    {
      "date": "2025-05-26",
      "bid": "20.40",
      "ask": "20.90",
      "open": "19.64",
      "high": "20.90",
      "low": "19.48",
      "close": "20.45",
      "average": "20.4167",
      "volume": "35763",
      "turnover": "730107.03",
      "trades": "130"
    },
    {
      "date": "2025-05-27",
      "bid": "20.50",
      "ask": "20.75",
      "open": "20.95",
      "high": "21.40",
      "low": "20.40",
      "close": "20.55",
      "average": "20.9519",
      "volume": "58206",
      "turnover": "1219527.1",
      "trades": "187"
    },
    {
      "date": "2025-05-28",
      "bid": "20.50",
      "ask": "20.65",
      "open": "20.55",
      "high": "20.75",
      "low": "20.15",
      "close": "20.40",
      "average": "20.4297",
      "volume": "24059",
      "turnover": "491517.35",
      "trades": "127"
    },
    {
      "date": "2025-05-30",
      "bid": "19.90",
      "ask": "20.15",
      "open": "20.50",
      "high": "21.10",
      "low": "19.82",
      "close": "19.90",
      "average": "20.3905",
      "volume": "100429",
      "turnover": "2047682.93",
      "trades": "246"
    },
    {
      "date": "2025-06-02",
      "bid": "20.05",
      "ask": "20.25",
      "open": "19.90",
      "high": "20.45",
      "low": "19.24",
      "close": "20.00",
      "average": "20.0631",
      "volume": "42318",
      "turnover": "849029.65",
      "trades": "128"
    },
    {
      "date": "2025-06-03",
      "bid": "19.98",
      "ask": "20.00",
      "open": "20.25",
      "high": "20.50",
      "low": "19.90",
      "close": "20.05",
      "average": "20.0755",
      "volume": "18927",
      "turnover": "379968.11",
      "trades": "103"
    },
    {
      "date": "2025-06-04",
      "bid": "19.86",
      "ask": "19.88",
      "open": "19.98",
      "high": "20.00",
      "low": "19.70",
      "close": "19.86",
      "average": "19.9012",
      "volume": "53523",
      "turnover": "1065170.06",
      "trades": "139"
    },
    {
      "date": "2025-06-05",
      "bid": "20.00",
      "ask": "20.30",
      "open": "19.86",
      "high": "20.50",
      "low": "19.86",
      "close": "19.96",
      "average": "20.2971",
      "volume": "11013",
      "turnover": "223532.43",
      "trades": "56"
    },
    {
      "date": "2025-06-09",
      "bid": "19.62",
      "ask": "19.68",
      "open": "19.96",
      "high": "20.05",
      "low": "19.62",
      "close": "19.68",
      "average": "19.816",
      "volume": "17176",
      "turnover": "340309.79",
      "trades": "115"
    },
    {
      "date": "2025-06-10",
      "bid": "19.54",
      "ask": "19.78",
      "open": "19.62",
      "high": "20.00",
      "low": "19.50",
      "close": "19.58",
      "average": "19.6857",
      "volume": "21818",
      "turnover": "429502.88",
      "trades": "128"
    },
    {
      "date": "2025-06-11",
      "bid": "19.64",
      "ask": "19.80",
      "open": "19.54",
      "high": "20.00",
      "low": "19.54",
      "close": "19.78",
      "average": "19.8497",
      "volume": "31221",
      "turnover": "619729.04",
      "trades": "111"
    },
    {
      "date": "2025-06-12",
      "bid": "19.64",
      "ask": "19.70",
      "open": "19.78",
      "high": "19.94",
      "low": "19.50",
      "close": "19.70",
      "average": "19.6071",
      "volume": "11555",
      "turnover": "226560.3",
      "trades": "62"
    },
    {
      "date": "2025-06-13",
      "bid": "19.32",
      "ask": "19.34",
      "open": "19.50",
      "high": "19.62",
      "low": "19.26",
      "close": "19.32",
      "average": "19.3471",
      "volume": "22994",
      "turnover": "444867.42",
      "trades": "110"
    },
    {
      "date": "2025-06-16",
      "bid": "19.18",
      "ask": "19.30",
      "open": "19.26",
      "high": "19.70",
      "low": "19.18",
      "close": "19.18",
      "average": "19.2529",
      "volume": "18082",
      "turnover": "348130.78",
      "trades": "133"
    },
    {
      "date": "2025-06-17",
      "bid": "19.10",
      "ask": "19.26",
      "open": "19.18",
      "high": "19.30",
      "low": "18.88",
      "close": "19.10",
      "average": "19.0398",
      "volume": "22118",
      "turnover": "421121.6",
      "trades": "167"
    },
    {
      "date": "2025-06-18",
      "bid": "19.40",
      "ask": "19.46",
      "open": "18.90",
      "high": "19.52",
      "low": "18.90",
      "close": "19.40",
      "average": "19.3048",
      "volume": "20062",
      "turnover": "387293.58",
      "trades": "99"
    },
    {
      "date": "2025-06-19",
      "bid": "19.48",
      "ask": "19.84",
      "open": "19.46",
      "high": "19.88",
      "low": "19.40",
      "close": "19.82",
      "average": "19.6933",
      "volume": "6583",
      "turnover": "129640.98",
      "trades": "36"
    },
    {
      "date": "2025-06-23",
      "bid": "19.28",
      "ask": "19.30",
      "open": "19.48",
      "high": "19.58",
      "low": "18.92",
      "close": "19.36",
      "average": "19.32",
      "volume": "23931",
      "turnover": "462327.29",
      "trades": "94"
    },
    {
      "date": "2025-06-24",
      "bid": "19.22",
      "ask": "19.46",
      "open": "19.36",
      "high": "19.98",
      "low": "19.14",
      "close": "19.14",
      "average": "19.4894",
      "volume": "9093",
      "turnover": "177217.48",
      "trades": "95"
    },
    {
      "date": "2025-06-25",
      "bid": "19.40",
      "ask": "19.44",
      "open": "19.14",
      "high": "19.98",
      "low": "19.14",
      "close": "19.40",
      "average": "19.7242",
      "volume": "27527",
      "turnover": "542948.42",
      "trades": "122"
    },
    {
      "date": "2025-06-26",
      "bid": "19.40",
      "ask": "19.56",
      "open": "19.34",
      "high": "19.90",
      "low": "19.34",
      "close": "19.38",
      "average": "19.6149",
      "volume": "9258",
      "turnover": "181594.48",
      "trades": "87"
    },
    {
      "date": "2025-06-27",
      "bid": "19.44",
      "ask": "19.88",
      "open": "19.46",
      "high": "19.98",
      "low": "19.44",
      "close": "19.44",
      "average": "19.7307",
      "volume": "7158",
      "turnover": "141237.9",
      "trades": "84"
    },
    {
      "date": "2025-06-30",
      "bid": "19.52",
      "ask": "19.74",
      "open": "19.44",
      "high": "20.00",
      "low": "19.08",
      "close": "20.00",
      "average": "19.5056",
      "volume": "41277",
      "turnover": "805133.48",
      "trades": "177"
    },
    {
      "date": "2025-07-01",
      "bid": "20.30",
      "ask": "20.70",
      "open": "20.00",
      "high": "21.80",
      "low": "19.54",
      "close": "20.55",
      "average": "20.4163",
      "volume": "28750",
      "turnover": "587096.51",
      "trades": "164"
    },
    {
      "date": "2025-07-02",
      "bid": "20.10",
      "ask": "20.25",
      "open": "20.65",
      "high": "20.65",
      "low": "20.05",
      "close": "20.20",
      "average": "20.2098",
      "volume": "9839",
      "turnover": "198844.4",
      "trades": "80"
    },
    {
      "date": "2025-07-03",
      "bid": "20.30",
      "ask": "20.35",
      "open": "20.25",
      "high": "20.70",
      "low": "19.50",
      "close": "20.45",
      "average": "20.1271",
      "volume": "27586",
      "turnover": "555203.21",
      "trades": "142"
    },
    {
      "date": "2025-07-04",
      "bid": "20.50",
      "ask": "20.75",
      "open": "20.45",
      "high": "21.40",
      "low": "20.35",
      "close": "20.55",
      "average": "20.7505",
      "volume": "14037",
      "turnover": "291275.3",
      "trades": "113"
    },
    {
      "date": "2025-07-07",
      "bid": "20.75",
      "ask": "20.80",
      "open": "20.50",
      "high": "21.80",
      "low": "20.50",
      "close": "20.75",
      "average": "21.1529",
      "volume": "26849",
      "turnover": "567935.05",
      "trades": "175"
    },
    {
      "date": "2025-07-08",
      "bid": "20.15",
      "ask": "20.25",
      "open": "20.65",
      "high": "20.75",
      "low": "20.10",
      "close": "20.10",
      "average": "20.4982",
      "volume": "14977",
      "turnover": "307023.7",
      "trades": "125"
    },
    {
      "date": "2025-07-09",
      "bid": "20.20",
      "ask": "20.35",
      "open": "20.15",
      "high": "20.70",
      "low": "20.05",
      "close": "20.35",
      "average": "20.3921",
      "volume": "8671",
      "turnover": "176854.45",
      "trades": "90"
    },
    {
      "date": "2025-07-10",
      "bid": "20.20",
      "ask": "20.50",
      "open": "20.35",
      "high": "20.65",
      "low": "20.05",
      "close": "20.50",
      "average": "20.3816",
      "volume": "27344",
      "turnover": "557314.85",
      "trades": "150"
    },
    {
      "date": "2025-07-11",
      "bid": "20.80",
      "ask": "20.95",
      "open": "20.85",
      "high": "21.00",
      "low": "20.55",
      "close": "20.75",
      "average": "20.852",
      "volume": "9558",
      "turnover": "199303.08",
      "trades": "80"
    },
    {
      "date": "2025-07-14",
      "bid": "20.35",
      "ask": "20.65",
      "open": "20.50",
      "high": "20.80",
      "low": "20.20",
      "close": "20.60",
      "average": "20.489",
      "volume": "9960",
      "turnover": "204070.25",
      "trades": "85"
    },
    {
      "date": "2025-07-15",
      "bid": "20.15",
      "ask": "20.40",
      "open": "20.05",
      "high": "20.45",
      "low": "19.90",
      "close": "20.35",
      "average": "20.1516",
      "volume": "11669",
      "turnover": "235148.61",
      "trades": "127"
    },
    {
      "date": "2025-07-16",
      "bid": "20.25",
      "ask": "20.40",
      "open": "20.40",
      "high": "20.40",
      "low": "20.15",
      "close": "20.20",
      "average": "20.3035",
      "volume": "6793",
      "turnover": "137921.95",
      "trades": "72"
    },
    {
      "date": "2025-07-17",
      "bid": "19.88",
      "ask": "20.35",
      "open": "20.00",
      "high": "20.45",
      "low": "19.86",
      "close": "19.90",
      "average": "20.0399",
      "volume": "40651",
      "turnover": "814642.64",
      "trades": "126"
    },
    {
      "date": "2025-07-18",
      "bid": "19.90",
      "ask": "20.25",
      "open": "19.90",
      "high": "20.30",
      "low": "19.88",
      "close": "20.15",
      "average": "20.0564",
      "volume": "10692",
      "turnover": "214442.77",
      "trades": "64"
    },
    {
      "date": "2025-07-21",
      "bid": "20.00",
      "ask": "20.25",
      "open": "20.25",
      "high": "20.25",
      "low": "19.80",
      "close": "20.25",
      "average": "20.0429",
      "volume": "11803",
      "turnover": "236565.98",
      "trades": "64"
    },
    {
      "date": "2025-07-22",
      "bid": "19.82",
      "ask": "20.05",
      "open": "20.00",
      "high": "20.40",
      "low": "19.82",
      "close": "20.00",
      "average": "20.0829",
      "volume": "5577",
      "turnover": "111970.83",
      "trades": "57"
    },
    {
      "date": "2025-07-23",
      "bid": "20.20",
      "ask": "20.50",
      "open": "20.05",
      "high": "20.45",
      "low": "19.80",
      "close": "20.00",
      "average": "20.1045",
      "volume": "10783",
      "turnover": "216786.98",
      "trades": "68"
    },
    {
      "date": "2025-07-24",
      "bid": "20.00",
      "ask": "20.20",
      "open": "20.20",
      "high": "20.50",
      "low": "19.86",
      "close": "20.25",
      "average": "20.1727",
      "volume": "10129",
      "turnover": "204329.4",
      "trades": "89"
    },
    {
      "date": "2025-07-25",
      "bid": "20.40",
      "ask": "20.85",
      "open": "20.25",
      "high": "21.00",
      "low": "20.25",
      "close": "20.85",
      "average": "20.6666",
      "volume": "15013",
      "turnover": "310268.4",
      "trades": "98"
    },
    {
      "date": "2025-07-28",
      "bid": "20.90",
      "ask": "21.20",
      "open": "21.00",
      "high": "21.50",
      "low": "20.85",
      "close": "21.20",
      "average": "21.1578",
      "volume": "24603",
      "turnover": "520545.7",
      "trades": "190"
    },
    {
      "date": "2025-07-29",
      "bid": "20.90",
      "ask": "21.00",
      "open": "20.90",
      "high": "21.20",
      "low": "20.65",
      "close": "20.65",
      "average": "20.8723",
      "volume": "11787",
      "turnover": "246029.15",
      "trades": "80"
    },
    {
      "date": "2025-07-30",
      "bid": "20.75",
      "ask": "20.90",
      "open": "20.55",
      "high": "20.90",
      "low": "20.40",
      "close": "20.60",
      "average": "20.6234",
      "volume": "9859",
      "turnover": "203312.75",
      "trades": "90"
    },
    {
      "date": "2025-07-31",
      "bid": "20.55",
      "ask": "20.95",
      "open": "20.75",
      "high": "20.95",
      "low": "20.50",
      "close": "20.60",
      "average": "20.6721",
      "volume": "7260",
      "turnover": "150079.55",
      "trades": "69"
    },
    {
      "date": "2025-08-01",
      "bid": "20.10",
      "ask": "20.40",
      "open": "20.50",
      "high": "20.70",
      "low": "20.10",
      "close": "20.40",
      "average": "20.3015",
      "volume": "13244",
      "turnover": "268895.08",
      "trades": "120"
    },
    {
      "date": "2025-08-04",
      "bid": "20.45",
      "ask": "20.95",
      "open": "20.10",
      "high": "20.90",
      "low": "19.88",
      "close": "20.90",
      "average": "20.1342",
      "volume": "19378",
      "turnover": "390165.29",
      "trades": "94"
    },
    {
      "date": "2025-08-05",
      "bid": "20.75",
      "ask": "21.05",
      "open": "20.90",
      "high": "21.40",
      "low": "20.60",
      "close": "20.80",
      "average": "21.0181",
      "volume": "33300",
      "turnover": "699910.15",
      "trades": "130"
    },
    {
      "date": "2025-08-06",
      "bid": "20.70",
      "ask": "21.00",
      "open": "20.75",
      "high": "21.20",
      "low": "20.50",
      "close": "21.05",
      "average": "20.9384",
      "volume": "5988",
      "turnover": "125378.85",
      "trades": "75"
    },
    {
      "date": "2025-08-07",
      "bid": "21.45",
      "ask": "21.50",
      "open": "21.00",
      "high": "21.50",
      "low": "20.80",
      "close": "21.50",
      "average": "21.2518",
      "volume": "8488",
      "turnover": "180385.2",
      "trades": "84"
    },
    {
      "date": "2025-08-08",
      "bid": "20.35",
      "ask": "20.60",
      "open": "21.45",
      "high": "21.45",
      "low": "20.35",
      "close": "20.50",
      "average": "20.8576",
      "volume": "18043",
      "turnover": "376334.25",
      "trades": "111"
    },
    {
      "date": "2025-08-11",
      "bid": "20.60",
      "ask": "20.80",
      "open": "20.40",
      "high": "20.90",
      "low": "20.40",
      "close": "20.80",
      "average": "20.6597",
      "volume": "7488",
      "turnover": "154700.15",
      "trades": "60"
    },
    {
      "date": "2025-08-12",
      "bid": "20.15",
      "ask": "20.35",
      "open": "20.80",
      "high": "20.80",
      "low": "20.10",
      "close": "20.20",
      "average": "20.2863",
      "volume": "17653",
      "turnover": "358160.08",
      "trades": "115"
    },
    {
      "date": "2025-08-13",
      "bid": "19.90",
      "ask": "19.98",
      "open": "20.10",
      "high": "20.15",
      "low": "19.82",
      "close": "19.96",
      "average": "19.9805",
      "volume": "17491",
      "turnover": "349478.74",
      "trades": "116"
    },
    {
      "date": "2025-08-14",
      "bid": "19.54",
      "ask": "19.76",
      "open": "19.90",
      "high": "19.90",
      "low": "19.50",
      "close": "19.88",
      "average": "19.6756",
      "volume": "19014",
      "turnover": "374120.54",
      "trades": "130"
    },
    {
      "date": "2025-08-15",
      "bid": "19.90",
      "ask": "20.10",
      "open": "19.54",
      "high": "20.10",
      "low": "19.54",
      "close": "20.05",
      "average": "19.9159",
      "volume": "17973",
      "turnover": "357947.73",
      "trades": "78"
    },
    {
      "date": "2025-08-18",
      "bid": "19.94",
      "ask": "20.05",
      "open": "19.90",
      "high": "20.05",
      "low": "19.86",
      "close": "19.86",
      "average": "19.9392",
      "volume": "19729",
      "turnover": "393379.5",
      "trades": "78"
    },
    {
      "date": "2025-08-19",
      "bid": "19.92",
      "ask": "20.10",
      "open": "20.05",
      "high": "20.25",
      "low": "19.90",
      "close": "19.90",
      "average": "20.0932",
      "volume": "13670",
      "turnover": "274674.64",
      "trades": "75"
    },
    {
      "date": "2025-08-20",
      "bid": "19.78",
      "ask": "19.98",
      "open": "19.90",
      "high": "20.20",
      "low": "19.60",
      "close": "19.96",
      "average": "19.8276",
      "volume": "16560",
      "turnover": "328345.23",
      "trades": "123"
    },
    {
      "date": "2025-08-21",
      "bid": "19.70",
      "ask": "19.82",
      "open": "19.98",
      "high": "20.10",
      "low": "19.68",
      "close": "19.82",
      "average": "19.8743",
      "volume": "24587",
      "turnover": "488648.87",
      "trades": "108"
    },
    {
      "date": "2025-08-22",
      "bid": "19.72",
      "ask": "20.10",
      "open": "19.36",
      "high": "20.15",
      "low": "18.86",
      "close": "19.98",
      "average": "19.5983",
      "volume": "28530",
      "turnover": "559138.63",
      "trades": "188"
    },
    {
      "date": "2025-08-25",
      "bid": "19.80",
      "ask": "19.90",
      "open": "19.96",
      "high": "19.96",
      "low": "19.50",
      "close": "19.76",
      "average": "19.6214",
      "volume": "22109",
      "turnover": "433808.9",
      "trades": "121"
    },
    {
      "date": "2025-08-26",
      "bid": "19.56",
      "ask": "19.88",
      "open": "19.90",
      "high": "19.92",
      "low": "19.16",
      "close": "19.86",
      "average": "19.4768",
      "volume": "21976",
      "turnover": "428080.87",
      "trades": "143"
    },
    {
      "date": "2025-08-27",
      "bid": "19.42",
      "ask": "19.50",
      "open": "19.50",
      "high": "19.76",
      "low": "19.38",
      "close": "19.42",
      "average": "19.4255",
      "volume": "29231",
      "turnover": "567833.54",
      "trades": "128"
    },
    {
      "date": "2025-08-28",
      "bid": "19.90",
      "ask": "20.00",
      "open": "19.50",
      "high": "20.10",
      "low": "19.50",
      "close": "19.90",
      "average": "19.7576",
      "volume": "16939",
      "turnover": "334674.17",
      "trades": "90"
    },
    {
      "date": "2025-08-29",
      "bid": "19.50",
      "ask": "19.60",
      "open": "20.00",
      "high": "20.10",
      "low": "19.48",
      "close": "19.48",
      "average": "19.7121",
      "volume": "11653",
      "turnover": "229704.74",
      "trades": "106"
    },
    {
      "date": "2025-09-01",
      "bid": "19.30",
      "ask": "19.34",
      "open": "19.50",
      "high": "19.56",
      "low": "19.24",
      "close": "19.24",
      "average": "19.311",
      "volume": "21582",
      "turnover": "416770.46",
      "trades": "106"
    },
    {
      "date": "2025-09-02",
      "bid": "19.14",
      "ask": "19.30",
      "open": "19.24",
      "high": "19.40",
      "low": "19.00",
      "close": "19.14",
      "average": "19.1371",
      "volume": "20086",
      "turnover": "384377.1",
      "trades": "125"
    },
    {
      "date": "2025-09-03",
      "bid": "19.32",
      "ask": "19.50",
      "open": "19.02",
      "high": "19.86",
      "low": "19.02",
      "close": "19.46",
      "average": "19.5383",
      "volume": "21762",
      "turnover": "425194.54",
      "trades": "134"
    },
    {
      "date": "2025-09-04",
      "bid": "19.06",
      "ask": "19.36",
      "open": "19.32",
      "high": "19.62",
      "low": "19.06",
      "close": "19.08",
      "average": "19.3317",
      "volume": "7997",
      "turnover": "154595.8",
      "trades": "108"
    },
    {
      "date": "2025-09-05",
      "bid": "19.08",
      "ask": "19.22",
      "open": "19.08",
      "high": "19.50",
      "low": "19.08",
      "close": "19.08",
      "average": "19.2358",
      "volume": "18784",
      "turnover": "361325.24",
      "trades": "84"
    },
    {
      "date": "2025-09-08",
      "bid": "19.06",
      "ask": "19.16",
      "open": "19.22",
      "high": "22.85",
      "low": "19.04",
      "close": "22.85",
      "average": "22.5963",
      "volume": "41907",
      "turnover": "946945.06",
      "trades": "96"
    },
    {
      "date": "2025-09-09",
      "bid": "19.52",
      "ask": "19.74",
      "open": "19.04",
      "high": "20.30",
      "low": "19.04",
      "close": "19.96",
      "average": "19.6344",
      "volume": "33617",
      "turnover": "659940.55",
      "trades": "166"
    },
    {
      "date": "2025-09-10",
      "bid": "19.64",
      "ask": "19.80",
      "open": "19.74",
      "high": "19.98",
      "low": "19.52",
      "close": "19.82",
      "average": "19.7431",
      "volume": "3803",
      "turnover": "75083.06",
      "trades": "59"
    },
    {
      "date": "2025-09-11",
      "bid": "19.40",
      "ask": "19.70",
      "open": "19.64",
      "high": "19.96",
      "low": "19.32",
      "close": "19.54",
      "average": "19.682",
      "volume": "12817",
      "turnover": "252216.36",
      "trades": "102"
    },
    {
      "date": "2025-09-12",
      "bid": "19.66",
      "ask": "19.82",
      "open": "19.66",
      "high": "19.86",
      "low": "19.18",
      "close": "19.82",
      "average": "19.6065",
      "volume": "11741",
      "turnover": "230199.94",
      "trades": "109"
    },
    {
      "date": "2025-09-15",
      "bid": "19.34",
      "ask": "19.58",
      "open": "19.66",
      "high": "19.80",
      "low": "19.18",
      "close": "19.36",
      "average": "19.4567",
      "volume": "10124",
      "turnover": "196979.74",
      "trades": "133"
    },
    {
      "date": "2025-09-16",
      "bid": "19.56",
      "ask": "19.86",
      "open": "19.34",
      "high": "19.74",
      "low": "19.12",
      "close": "19.66",
      "average": "19.432",
      "volume": "10683",
      "turnover": "207591.92",
      "trades": "79"
    },
    {
      "date": "2025-09-17",
      "bid": "19.72",
      "ask": "19.82",
      "open": "19.56",
      "high": "19.90",
      "low": "19.50",
      "close": "19.84",
      "average": "19.621",
      "volume": "12240",
      "turnover": "240161.37",
      "trades": "84"
    },
    {
      "date": "2025-09-18",
      "bid": "19.60",
      "ask": "19.70",
      "open": "19.82",
      "high": "19.82",
      "low": "19.50",
      "close": "19.70",
      "average": "19.6431",
      "volume": "4891",
      "turnover": "96074.37",
      "trades": "78"
    },
    {
      "date": "2025-09-19",
      "bid": "19.54",
      "ask": "19.78",
      "open": "19.70",
      "high": "19.84",
      "low": "19.30",
      "close": "19.30",
      "average": "19.3865",
      "volume": "28937",
      "turnover": "561119.53",
      "trades": "95"
    },
    {
      "date": "2025-09-22",
      "bid": "19.38",
      "ask": "19.50",
      "open": "19.22",
      "high": "19.74",
      "low": "19.22",
      "close": "19.40",
      "average": "19.3291",
      "volume": "7635",
      "turnover": "147577.76",
      "trades": "58"
    },
    {
      "date": "2025-09-23",
      "bid": "19.84",
      "ask": "20.05",
      "open": "19.38",
      "high": "20.00",
      "low": "19.30",
      "close": "19.84",
      "average": "19.6384",
      "volume": "26188",
      "turnover": "514290.76",
      "trades": "96"
    },
    {
      "date": "2025-09-24",
      "bid": "19.24",
      "ask": "19.42",
      "open": "19.84",
      "high": "19.84",
      "low": "19.24",
      "close": "19.30",
      "average": "19.5615",
      "volume": "11310",
      "turnover": "221240.36",
      "trades": "61"
    },
    {
      "date": "2025-09-25",
      "bid": "18.80",
      "ask": "18.92",
      "open": "19.22",
      "high": "19.24",
      "low": "18.72",
      "close": "18.82",
      "average": "19.0287",
      "volume": "22181",
      "turnover": "422127.68",
      "trades": "129"
    },
    {
      "date": "2025-09-26",
      "bid": "18.46",
      "ask": "18.72",
      "open": "18.50",
      "high": "19.20",
      "low": "18.30",
      "close": "18.42",
      "average": "18.6545",
      "volume": "16451",
      "turnover": "306877.6",
      "trades": "121"
    },
    {
      "date": "2025-09-29",
      "bid": "18.80",
      "ask": "18.98",
      "open": "18.42",
      "high": "19.50",
      "low": "18.06",
      "close": "18.60",
      "average": "18.6669",
      "volume": "25077",
      "turnover": "468031.58",
      "trades": "148"
    },
    {
      "date": "2025-09-30",
      "bid": "18.02",
      "ask": "18.32",
      "open": "18.64",
      "high": "18.78",
      "low": "18.00",
      "close": "18.18",
      "average": "18.3084",
      "volume": "28404",
      "turnover": "520036.62",
      "trades": "113"
    },
    {
      "date": "2025-10-01",
      "bid": "18.02",
      "ask": "18.24",
      "open": "18.06",
      "high": "18.46",
      "low": "18.00",
      "close": "18.04",
      "average": "18.1452",
      "volume": "19700",
      "turnover": "357459.78",
      "trades": "117"
    },
    {
      "date": "2025-10-02",
      "bid": "18.10",
      "ask": "18.20",
      "open": "18.00",
      "high": "18.74",
      "low": "17.88",
      "close": "18.06",
      "average": "18.1379",
      "volume": "15911",
      "turnover": "288589.74",
      "trades": "94"
    },
    {
      "date": "2025-10-03",
      "bid": "18.20",
      "ask": "18.42",
      "open": "18.20",
      "high": "18.46",
      "low": "18.00",
      "close": "18.18",
      "average": "18.2765",
      "volume": "9262",
      "turnover": "169272.3",
      "trades": "89"
    },
    {
      "date": "2025-10-06",
      "bid": "18.20",
      "ask": "18.30",
      "open": "18.18",
      "high": "18.20",
      "low": "18.00",
      "close": "18.20",
      "average": "18.1691",
      "volume": "5428",
      "turnover": "98621.86",
      "trades": "53"
    },
    {
      "date": "2025-10-07",
      "bid": "17.68",
      "ask": "17.70",
      "open": "18.20",
      "high": "18.22",
      "low": "16.80",
      "close": "17.50",
      "average": "17.567",
      "volume": "45294",
      "turnover": "797352.22",
      "trades": "133"
    },
    {
      "date": "2025-10-08",
      "bid": "17.32",
      "ask": "17.40",
      "open": "17.28",
      "high": "17.68",
      "low": "17.24",
      "close": "17.32",
      "average": "17.3526",
      "volume": "17670",
      "turnover": "306620.62",
      "trades": "129"
    },
    {
      "date": "2025-10-09",
      "bid": "17.26",
      "ask": "17.32",
      "open": "17.24",
      "high": "17.32",
      "low": "17.24",
      "close": "17.24",
      "average": "17.2541",
      "volume": "10808",
      "turnover": "186482.64",
      "trades": "57"
    },
    {
      "date": "2025-10-10",
      "bid": "17.26",
      "ask": "17.40",
      "open": "17.26",
      "high": "17.70",
      "low": "17.24",
      "close": "17.38",
      "average": "17.5447",
      "volume": "12545",
      "turnover": "220098.86",
      "trades": "75"
    },
    {
      "date": "2025-10-13",
      "bid": "17.26",
      "ask": "17.46",
      "open": "17.26",
      "high": "17.46",
      "low": "17.02",
      "close": "17.20",
      "average": "17.2251",
      "volume": "10265",
      "turnover": "176815.7",
      "trades": "74"
    },
    {
      "date": "2025-10-14",
      "bid": "16.84",
      "ask": "16.96",
      "open": "17.20",
      "high": "17.20",
      "low": "16.74",
      "close": "16.74",
      "average": "16.9578",
      "volume": "17024",
      "turnover": "288689.16",
      "trades": "106"
    },
    {
      "date": "2025-10-15",
      "bid": "16.82",
      "ask": "16.90",
      "open": "16.80",
      "high": "17.20",
      "low": "16.70",
      "close": "16.84",
      "average": "16.9452",
      "volume": "32604",
      "turnover": "552480.98",
      "trades": "80"
    },
    {
      "date": "2025-10-16",
      "bid": "16.62",
      "ask": "16.74",
      "open": "16.60",
      "high": "17.18",
      "low": "16.60",
      "close": "16.74",
      "average": "16.757",
      "volume": "23021",
      "turnover": "385763.86",
      "trades": "79"
    },
    {
      "date": "2025-10-17",
      "bid": "16.48",
      "ask": "16.58",
      "open": "16.62",
      "high": "16.98",
      "low": "16.24",
      "close": "16.58",
      "average": "16.4451",
      "volume": "22815",
      "turnover": "375194.32",
      "trades": "94"
    },
    {
      "date": "2025-10-20",
      "bid": "16.50",
      "ask": "16.60",
      "open": "16.58",
      "high": "16.84",
      "low": "16.44",
      "close": "16.60",
      "average": "16.5254",
      "volume": "9664",
      "turnover": "159701.04",
      "trades": "45"
    },
    {
      "date": "2025-10-21",
      "bid": "16.34",
      "ask": "16.50",
      "open": "16.54",
      "high": "16.68",
      "low": "16.26",
      "close": "16.34",
      "average": "16.3857",
      "volume": "33511",
      "turnover": "549099.76",
      "trades": "95"
    },
    {
      "date": "2025-10-22",
      "bid": "16.24",
      "ask": "16.36",
      "open": "16.34",
      "high": "16.90",
      "low": "16.22",
      "close": "16.42",
      "average": "16.5309",
      "volume": "52721",
      "turnover": "871526.92",
      "trades": "99"
    },
    {
      "date": "2025-10-23",
      "bid": "16.48",
      "ask": "16.60",
      "open": "16.70",
      "high": "16.70",
      "low": "16.36",
      "close": "16.64",
      "average": "16.5252",
      "volume": "12090",
      "turnover": "199789.34",
      "trades": "80"
    },
    {
      "date": "2025-10-24",
      "bid": "16.54",
      "ask": "16.90",
      "open": "16.52",
      "high": "16.90",
      "low": "16.36",
      "close": "16.56",
      "average": "16.5492",
      "volume": "17783",
      "turnover": "294294.97",
      "trades": "109"
    },
    {
      "date": "2025-10-27",
      "bid": "16.30",
      "ask": "16.34",
      "open": "16.50",
      "high": "16.50",
      "low": "16.28",
      "close": "16.36",
      "average": "16.3282",
      "volume": "41651",
      "turnover": "680291.94",
      "trades": "100"
    },
    {
      "date": "2025-10-28",
      "bid": "16.38",
      "ask": "16.82",
      "open": "16.30",
      "high": "16.90",
      "low": "16.20",
      "close": "16.90",
      "average": "16.4552",
      "volume": "21168",
      "turnover": "348324.68",
      "trades": "116"
    },
    {
      "date": "2025-10-29",
      "bid": "17.12",
      "ask": "17.36",
      "open": "16.82",
      "high": "17.96",
      "low": "16.62",
      "close": "17.20",
      "average": "17.3712",
      "volume": "41417",
      "turnover": "719463.1",
      "trades": "90"
    },
    {
      "date": "2025-10-30",
      "bid": "17.60",
      "ask": "17.96",
      "open": "17.40",
      "high": "18.12",
      "low": "17.40",
      "close": "17.60",
      "average": "17.7891",
      "volume": "21748",
      "turnover": "386791.1",
      "trades": "119"
    },
    {
      "date": "2025-10-31",
      "bid": "17.62",
      "ask": "17.68",
      "open": "17.96",
      "high": "18.36",
      "low": "17.50",
      "close": "17.90",
      "average": "17.8904",
      "volume": "22593",
      "turnover": "404212.68",
      "trades": "75"
    },
    {
      "date": "2025-11-03",
      "bid": "16.74",
      "ask": "16.98",
      "open": "17.78",
      "high": "17.80",
      "low": "16.72",
      "close": "17.02",
      "average": "17.1859",
      "volume": "15198",
      "turnover": "261191.04",
      "trades": "112"
    },
    {
      "date": "2025-11-04",
      "bid": "16.76",
      "ask": "16.80",
      "open": "16.98",
      "high": "17.02",
      "low": "16.50",
      "close": "16.80",
      "average": "16.8057",
      "volume": "21387",
      "turnover": "359423.74",
      "trades": "63"
    },
    {
      "date": "2025-11-05",
      "bid": "16.82",
      "ask": "17.08",
      "open": "16.50",
      "high": "17.00",
      "low": "16.40",
      "close": "16.82",
      "average": "16.7634",
      "volume": "9109",
      "turnover": "152697.8",
      "trades": "58"
    },
    {
      "date": "2025-11-06",
      "bid": "16.52",
      "ask": "16.80",
      "open": "16.42",
      "high": "16.80",
      "low": "16.42",
      "close": "16.54",
      "average": "16.7174",
      "volume": "20851",
      "turnover": "348575.1",
      "trades": "41"
    },
    {
      "date": "2025-11-07",
      "bid": "16.40",
      "ask": "17.50",
      "open": "16.50",
      "high": "16.92",
      "low": "16.38",
      "close": "16.68",
      "average": "16.4132",
      "volume": "31679",
      "turnover": "519953.54",
      "trades": "45"
    },
    {
      "date": "2025-11-10",
      "bid": "16.66",
      "ask": "16.70",
      "open": "16.40",
      "high": "17.04",
      "low": "16.40",
      "close": "16.60",
      "average": "16.7879",
      "volume": "17398",
      "turnover": "292075.32",
      "trades": "49"
    },
    {
      "date": "2025-11-11",
      "bid": "16.46",
      "ask": "16.80",
      "open": "16.70",
      "high": "16.82",
      "low": "16.30",
      "close": "16.40",
      "average": "16.4252",
      "volume": "6120",
      "turnover": "100521.92",
      "trades": "54"
    },
    {
      "date": "2025-11-12",
      "bid": "17.90",
      "ask": "18.08",
      "open": "16.80",
      "high": "18.20",
      "low": "16.80",
      "close": "18.10",
      "average": "17.5857",
      "volume": "18120",
      "turnover": "318652.02",
      "trades": "122"
    },
    {
      "date": "2025-11-13",
      "bid": "18.00",
      "ask": "18.34",
      "open": "18.10",
      "high": "18.88",
      "low": "18.06",
      "close": "18.66",
      "average": "18.4754",
      "volume": "35990",
      "turnover": "664931.34",
      "trades": "105"
    },
    {
      "date": "2025-11-14",
      "bid": "17.36",
      "ask": "17.50",
      "open": "17.86",
      "high": "18.12",
      "low": "17.28",
      "close": "17.32",
      "average": "17.7381",
      "volume": "26122",
      "turnover": "463353.52",
      "trades": "99"
    },
    {
      "date": "2025-11-17",
      "bid": "16.98",
      "ask": "17.28",
      "open": "17.36",
      "high": "17.60",
      "low": "16.98",
      "close": "16.98",
      "average": "17.2145",
      "volume": "16922",
      "turnover": "291303.06",
      "trades": "86"
    },
    {
      "date": "2025-11-18",
      "bid": "16.96",
      "ask": "17.00",
      "open": "16.98",
      "high": "17.08",
      "low": "16.90",
      "close": "16.90",
      "average": "16.9466",
      "volume": "4761",
      "turnover": "80682.6",
      "trades": "38"
    },
    {
      "date": "2025-11-19",
      "bid": "16.70",
      "ask": "16.82",
      "open": "16.90",
      "high": "17.24",
      "low": "16.62",
      "close": "16.70",
      "average": "16.8177",
      "volume": "11040",
      "turnover": "185666.94",
      "trades": "65"
    },
    {
      "date": "2025-11-20",
      "bid": "17.00",
      "ask": "17.28",
      "open": "16.70",
      "high": "18.40",
      "low": "16.70",
      "close": "17.30",
      "average": "17.0598",
      "volume": "34597",
      "turnover": "590217.72",
      "trades": "84"
    },
    {
      "date": "2025-11-21",
      "bid": "16.80",
      "ask": "16.90",
      "open": "17.00",
      "high": "17.00",
      "low": "16.56",
      "close": "16.80",
      "average": "16.7127",
      "volume": "8044",
      "turnover": "134437.28",
      "trades": "43"
    },
    {
      "date": "2025-11-24",
      "bid": "16.52",
      "ask": "16.80",
      "open": "16.80",
      "high": "17.10",
      "low": "16.24",
      "close": "16.54",
      "average": "16.5655",
      "volume": "11273",
      "turnover": "186742.96",
      "trades": "59"
    },
    {
      "date": "2025-11-25",
      "bid": "16.56",
      "ask": "16.60",
      "open": "16.62",
      "high": "17.36",
      "low": "16.38",
      "close": "16.56",
      "average": "16.6275",
      "volume": "26233",
      "turnover": "436188.12",
      "trades": "105"
    },
    {
      "date": "2025-11-26",
      "bid": "16.32",
      "ask": "16.56",
      "open": "16.60",
      "high": "16.84",
      "low": "16.12",
      "close": "16.32",
      "average": "16.4358",
      "volume": "25144",
      "turnover": "413261",
      "trades": "124"
    },
    {
      "date": "2025-11-27",
      "bid": "15.82",
      "ask": "15.90",
      "open": "16.48",
      "high": "16.48",
      "low": "15.70",
      "close": "15.82",
      "average": "15.9863",
      "volume": "83867",
      "turnover": "1340726.89",
      "trades": "155"
    },
    {
      "date": "2025-11-28",
      "bid": "15.62",
      "ask": "15.70",
      "open": "15.82",
      "high": "15.82",
      "low": "15.40",
      "close": "15.70",
      "average": "15.5193",
      "volume": "32639",
      "turnover": "506749.5",
      "trades": "126"
    },
    {
      "date": "2025-12-01",
      "bid": "15.70",
      "ask": "15.78",
      "open": "15.70",
      "high": "15.82",
      "low": "15.54",
      "close": "15.78",
      "average": "15.704",
      "volume": "54648",
      "turnover": "858193.66",
      "trades": "112"
    },
    {
      "date": "2025-12-02",
      "bid": "15.22",
      "ask": "15.36",
      "open": "15.70",
      "high": "15.70",
      "low": "14.98",
      "close": "15.30",
      "average": "15.1543",
      "volume": "44638",
      "turnover": "676457.72",
      "trades": "135"
    },
    {
      "date": "2025-12-03",
      "bid": "15.34",
      "ask": "15.46",
      "open": "15.36",
      "high": "15.48",
      "low": "15.22",
      "close": "15.48",
      "average": "15.384",
      "volume": "14624",
      "turnover": "224967.95",
      "trades": "70"
    },
    {
      "date": "2025-12-04",
      "bid": "15.38",
      "ask": "15.48",
      "open": "15.48",
      "high": "15.50",
      "low": "15.30",
      "close": "15.48",
      "average": "15.4007",
      "volume": "10547",
      "turnover": "162431.1",
      "trades": "46"
    },
    {
      "date": "2025-12-05",
      "bid": "15.42",
      "ask": "15.60",
      "open": "15.48",
      "high": "15.60",
      "low": "15.30",
      "close": "15.60",
      "average": "15.4405",
      "volume": "27968",
      "turnover": "431840.77",
      "trades": "108"
    },
    {
      "date": "2025-12-08",
      "bid": "15.60",
      "ask": "15.68",
      "open": "15.60",
      "high": "15.74",
      "low": "15.40",
      "close": "15.60",
      "average": "15.5848",
      "volume": "22364",
      "turnover": "348537.54",
      "trades": "94"
    },
    {
      "date": "2025-12-09",
      "bid": "15.20",
      "ask": "15.30",
      "open": "15.60",
      "high": "15.60",
      "low": "15.00",
      "close": "15.14",
      "average": "15.3038",
      "volume": "23490",
      "turnover": "359486.02",
      "trades": "85"
    },
    {
      "date": "2025-12-10",
      "bid": "15.16",
      "ask": "15.22",
      "open": "15.12",
      "high": "15.40",
      "low": "15.12",
      "close": "15.16",
      "average": "15.286",
      "volume": "19133",
      "turnover": "292466.72",
      "trades": "84"
    },
    {
      "date": "2025-12-11",
      "bid": "15.26",
      "ask": "15.38",
      "open": "15.12",
      "high": "15.40",
      "low": "15.12",
      "close": "15.38",
      "average": "15.2868",
      "volume": "16081",
      "turnover": "245826.66",
      "trades": "49"
    },
    {
      "date": "2025-12-12",
      "bid": "15.20",
      "ask": "15.32",
      "open": "15.26",
      "high": "15.46",
      "low": "15.20",
      "close": "15.34",
      "average": "15.3273",
      "volume": "42519",
      "turnover": "651701.36",
      "trades": "67"
    },
    {
      "date": "2025-12-15",
      "bid": "15.02",
      "ask": "15.16",
      "open": "15.32",
      "high": "15.34",
      "low": "15.02",
      "close": "15.02",
      "average": "15.1856",
      "volume": "17285",
      "turnover": "262483.56",
      "trades": "69"
    },
    {
      "date": "2025-12-16",
      "bid": "15.02",
      "ask": "15.06",
      "open": "15.00",
      "high": "15.34",
      "low": "15.00",
      "close": "15.06",
      "average": "15.136",
      "volume": "42302",
      "turnover": "640508.47",
      "trades": "103"
    },
    {
      "date": "2025-12-17",
      "bid": "14.90",
      "ask": "15.04",
      "open": "15.02",
      "high": "15.10",
      "low": "14.90",
      "close": "15.00",
      "average": "15.0222",
      "volume": "42474",
      "turnover": "638138.78",
      "trades": "70"
    },
    {
      "date": "2025-12-18",
      "bid": "15.14",
      "ask": "15.38",
      "open": "15.00",
      "high": "15.40",
      "low": "15.00",
      "close": "15.26",
      "average": "15.2087",
      "volume": "38136",
      "turnover": "579908.78",
      "trades": "78"
    },
    {
      "date": "2025-12-19",
      "bid": "15.10",
      "ask": "15.50",
      "open": "15.14",
      "high": "15.60",
      "low": "15.06",
      "close": "15.12",
      "average": "15.4142",
      "volume": "402645",
      "turnover": "6205257.27",
      "trades": "280"
    },
    {
      "date": "2025-12-22",
      "bid": "16.08",
      "ask": "16.10",
      "open": "15.08",
      "high": "16.10",
      "low": "15.08",
      "close": "16.10",
      "average": "15.6597",
      "volume": "194409",
      "turnover": "3044362.83",
      "trades": "323"
    },
    {
      "date": "2025-12-23",
      "bid": "16.98",
      "ask": "17.44",
      "open": "16.20",
      "high": "17.90",
      "low": "16.20",
      "close": "17.00",
      "average": "17.0722",
      "volume": "185843",
      "turnover": "3172956.87",
      "trades": "442"
    },
    {
      "date": "2025-12-29",
      "bid": "17.08",
      "ask": "17.28",
      "open": "17.08",
      "high": "17.80",
      "low": "17.00",
      "close": "17.00",
      "average": "17.4403",
      "volume": "70782",
      "turnover": "1234539.92",
      "trades": "211"
    },
    {
      "date": "2025-12-30",
      "bid": "17.10",
      "ask": "17.32",
      "open": "17.00",
      "high": "17.50",
      "low": "17.00",
      "close": "17.12",
      "average": "17.2268",
      "volume": "24131",
      "turnover": "415700.4",
      "trades": "115"
    },
    {
      "date": "2026-01-02",
      "bid": "17.54",
      "ask": "17.68",
      "open": "17.32",
      "high": "18.10",
      "low": "17.32",
      "close": "17.68",
      "average": "17.7599",
      "volume": "54733",
      "turnover": "972052.91",
      "trades": "242"
    },
    {
      "date": "2026-01-05",
      "bid": "16.96",
      "ask": "17.10",
      "open": "17.68",
      "high": "17.70",
      "low": "16.90",
      "close": "17.16",
      "average": "17.1577",
      "volume": "41561",
      "turnover": "713092.08",
      "trades": "132"
    },
    {
      "date": "2026-01-07",
      "bid": "16.44",
      "ask": "16.56",
      "open": "16.96",
      "high": "16.96",
      "low": "16.38",
      "close": "16.56",
      "average": "16.5717",
      "volume": "76893",
      "turnover": "1274181.06",
      "trades": "215"
    },
    {
      "date": "2026-01-08",
      "bid": "16.64",
      "ask": "16.74",
      "open": "16.34",
      "high": "16.70",
      "low": "16.30",
      "close": "16.58",
      "average": "16.5099",
      "volume": "23398",
      "turnover": "386299.06",
      "trades": "111"
    },
    {
      "date": "2026-01-09",
      "bid": "17.10",
      "ask": "17.20",
      "open": "16.66",
      "high": "17.40",
      "low": "16.50",
      "close": "17.20",
      "average": "17.0939",
      "volume": "63773",
      "turnover": "1090276.49",
      "trades": "163"
    },
    {
      "date": "2026-01-12",
      "bid": "17.22",
      "ask": "17.48",
      "open": "17.20",
      "high": "17.92",
      "low": "17.14",
      "close": "17.68",
      "average": "17.6946",
      "volume": "41757",
      "turnover": "738831.62",
      "trades": "181"
    },
    {
      "date": "2026-01-13",
      "bid": "17.02",
      "ask": "17.24",
      "open": "17.50",
      "high": "17.68",
      "low": "17.02",
      "close": "17.04",
      "average": "17.223",
      "volume": "40035",
      "turnover": "689512.02",
      "trades": "147"
    },
    {
      "date": "2026-01-14",
      "bid": "16.56",
      "ask": "16.86",
      "open": "17.02",
      "high": "17.04",
      "low": "16.40",
      "close": "16.60",
      "average": "16.6257",
      "volume": "50567",
      "turnover": "840712.98",
      "trades": "192"
    },
    {
      "date": "2026-01-15",
      "bid": "16.40",
      "ask": "16.58",
      "open": "16.86",
      "high": "17.00",
      "low": "16.40",
      "close": "16.48",
      "average": "16.511",
      "volume": "55961",
      "turnover": "923911.56",
      "trades": "170"
    },
    {
      "date": "2026-01-16",
      "bid": "16.26",
      "ask": "16.50",
      "open": "16.40",
      "high": "16.72",
      "low": "16.10",
      "close": "16.38",
      "average": "16.4017",
      "volume": "48318",
      "turnover": "791822.88",
      "trades": "108"
    },
    {
      "date": "2026-01-19",
      "bid": "16.02",
      "ask": "16.18",
      "open": "16.24",
      "high": "16.24",
      "low": "15.76",
      "close": "15.96",
      "average": "15.9521",
      "volume": "37466",
      "turnover": "597660.88",
      "trades": "131"
    },
    {
      "date": "2026-01-20",
      "bid": "15.84",
      "ask": "16.26",
      "open": "16.02",
      "high": "16.20",
      "low": "15.64",
      "close": "16.20",
      "average": "15.8211",
      "volume": "37451",
      "turnover": "592516.32",
      "trades": "112"
    },
    {
      "date": "2026-01-21",
      "bid": "15.80",
      "ask": "15.94",
      "open": "16.26",
      "high": "16.26",
      "low": "15.74",
      "close": "15.74",
      "average": "16.0078",
      "volume": "27401",
      "turnover": "438629.92",
      "trades": "78"
    },
    {
      "date": "2026-01-22",
      "bid": "15.76",
      "ask": "15.98",
      "open": "15.80",
      "high": "16.84",
      "low": "15.74",
      "close": "15.98",
      "average": "16.0265",
      "volume": "19701",
      "turnover": "315737.12",
      "trades": "86"
    },
    {
      "date": "2026-01-23",
      "bid": "15.80",
      "ask": "15.88",
      "open": "15.98",
      "high": "16.20",
      "low": "15.76",
      "close": "15.78",
      "average": "15.9563",
      "volume": "37560",
      "turnover": "599335.26",
      "trades": "123"
    },
    {
      "date": "2026-01-26",
      "bid": "15.80",
      "ask": "15.98",
      "open": "15.78",
      "high": "16.18",
      "low": "15.62",
      "close": "15.96",
      "average": "15.8551",
      "volume": "41305",
      "turnover": "654897.15",
      "trades": "110"
    },
    {
      "date": "2026-01-27",
      "bid": "16.08",
      "ask": "16.24",
      "open": "15.96",
      "high": "16.32",
      "low": "15.68",
      "close": "16.22",
      "average": "16.0751",
      "volume": "20592",
      "turnover": "331019.44",
      "trades": "82"
    },
    {
      "date": "2026-01-28",
      "bid": "16.04",
      "ask": "16.22",
      "open": "16.24",
      "high": "16.36",
      "low": "16.02",
      "close": "16.20",
      "average": "16.1704",
      "volume": "16005",
      "turnover": "258830.58",
      "trades": "74"
    },
    {
      "date": "2026-01-29",
      "bid": "16.20",
      "ask": "16.40",
      "open": "16.10",
      "high": "16.40",
      "low": "15.96",
      "close": "16.40",
      "average": "16.2353",
      "volume": "43913",
      "turnover": "712939.14",
      "trades": "175"
    },
    {
      "date": "2026-01-30",
      "bid": "16.10",
      "ask": "16.16",
      "open": "16.40",
      "high": "16.40",
      "low": "16.00",
      "close": "16.10",
      "average": "16.2041",
      "volume": "22549",
      "turnover": "365385.82",
      "trades": "73"
    },
    {
      "date": "2026-02-02",
      "bid": "15.82",
      "ask": "16.00",
      "open": "16.16",
      "high": "16.30",
      "low": "15.68",
      "close": "15.82",
      "average": "15.8542",
      "volume": "23635",
      "turnover": "374712.9",
      "trades": "97"
    },
    {
      "date": "2026-02-03",
      "bid": "15.96",
      "ask": "15.98",
      "open": "16.00",
      "high": "16.00",
      "low": "15.76",
      "close": "15.98",
      "average": "15.9093",
      "volume": "10514",
      "turnover": "167282.28",
      "trades": "56"
    },
    {
      "date": "2026-02-04",
      "bid": "15.76",
      "ask": "15.90",
      "open": "15.98",
      "high": "16.10",
      "low": "15.72",
      "close": "15.88",
      "average": "15.9246",
      "volume": "17535",
      "turnover": "279237.76",
      "trades": "80"
    },
    {
      "date": "2026-02-05",
      "bid": "15.62",
      "ask": "15.90",
      "open": "15.76",
      "high": "15.98",
      "low": "15.60",
      "close": "15.62",
      "average": "15.7386",
      "volume": "30166",
      "turnover": "474771.84",
      "trades": "71"
    },
    {
      "date": "2026-02-06",
      "bid": "16.02",
      "ask": "16.56",
      "open": "15.62",
      "high": "16.70",
      "low": "15.62",
      "close": "16.02",
      "average": "15.7047",
      "volume": "10439",
      "turnover": "163941.16",
      "trades": "67"
    },
    {
      "date": "2026-02-09",
      "bid": "16.06",
      "ask": "16.38",
      "open": "16.00",
      "high": "16.40",
      "low": "15.72",
      "close": "16.08",
      "average": "16.0618",
      "volume": "29006",
      "turnover": "466073.24",
      "trades": "78"
    },
    {
      "date": "2026-02-10",
      "bid": "15.92",
      "ask": "16.10",
      "open": "16.06",
      "high": "16.12",
      "low": "15.60",
      "close": "16.10",
      "average": "15.9719",
      "volume": "17369",
      "turnover": "277415.88",
      "trades": "58"
    },
    {
      "date": "2026-02-11",
      "bid": "15.84",
      "ask": "16.10",
      "open": "15.92",
      "high": "16.12",
      "low": "15.80",
      "close": "15.86",
      "average": "15.9269",
      "volume": "15710",
      "turnover": "250211.8",
      "trades": "48"
    },
    {
      "date": "2026-02-12",
      "bid": "15.92",
      "ask": "16.10",
      "open": "15.88",
      "high": "16.24",
      "low": "15.88",
      "close": "16.24",
      "average": "16.1318",
      "volume": "9775",
      "turnover": "157688.64",
      "trades": "61"
    },
    {
      "date": "2026-02-13",
      "bid": "16.16",
      "ask": "16.26",
      "open": "16.10",
      "high": "16.30",
      "low": "15.82",
      "close": "16.26",
      "average": "16.2074",
      "volume": "6401",
      "turnover": "103743.56",
      "trades": "35"
    },
    {
      "date": "2026-02-16",
      "bid": "16.26",
      "ask": "16.46",
      "open": "16.22",
      "high": "16.50",
      "low": "16.20",
      "close": "16.40",
      "average": "16.3893",
      "volume": "10629",
      "turnover": "174202.38",
      "trades": "44"
    },
    {
      "date": "2026-02-17",
      "bid": "16.34",
      "ask": "16.72",
      "open": "16.50",
      "high": "16.80",
      "low": "16.22",
      "close": "16.80",
      "average": "16.4723",
      "volume": "13926",
      "turnover": "229393.22",
      "trades": "47"
    },
    {
      "date": "2026-02-18",
      "bid": "16.68",
      "ask": "16.80",
      "open": "16.72",
      "high": "16.98",
      "low": "16.58",
      "close": "16.58",
      "average": "16.7166",
      "volume": "22372",
      "turnover": "374019.19",
      "trades": "70"
    },
    {
      "date": "2026-02-19",
      "bid": "14.88",
      "ask": "14.90",
      "open": "16.00",
      "high": "16.08",
      "low": "14.36",
      "close": "14.86",
      "average": "14.9144",
      "volume": "140045",
      "turnover": "2088640.79",
      "trades": "370"
    },
    {
      "date": "2026-02-20",
      "bid": "14.66",
      "ask": "14.88",
      "open": "14.88",
      "high": "15.12",
      "low": "14.60",
      "close": "14.68",
      "average": "14.7689",
      "volume": "45351",
      "turnover": "669791.18",
      "trades": "100"
    },
    {
      "date": "2026-02-23",
      "bid": "14.18",
      "ask": "14.36",
      "open": "14.40",
      "high": "14.40",
      "low": "14.16",
      "close": "14.36",
      "average": "14.2353",
      "volume": "33399",
      "turnover": "475445",
      "trades": "133"
    },
    {
      "date": "2026-02-24",
      "bid": "13.88",
      "ask": "13.92",
      "open": "14.12",
      "high": "14.38",
      "low": "13.88",
      "close": "13.88",
      "average": "14.0872",
      "volume": "45977",
      "turnover": "647685.3",
      "trades": "135"
    },
    {
      "date": "2026-02-25",
      "bid": "13.64",
      "ask": "13.68",
      "open": "13.88",
      "high": "13.92",
      "low": "13.64",
      "close": "13.64",
      "average": "13.7968",
      "volume": "31613",
      "turnover": "436157.2",
      "trades": "134"
    },
    {
      "date": "2026-02-26",
      "bid": "13.34",
      "ask": "13.38",
      "open": "13.62",
      "high": "13.62",
      "low": "13.32",
      "close": "13.34",
      "average": "13.3523",
      "volume": "52087",
      "turnover": "695481.38",
      "trades": "124"
    },
    {
      "date": "2026-02-27",
      "bid": "13.26",
      "ask": "13.42",
      "open": "13.34",
      "high": "13.46",
      "low": "13.26",
      "close": "13.26",
      "average": "13.3121",
      "volume": "25047",
      "turnover": "333427.36",
      "trades": "71"
    },
    {
      "date": "2026-03-02",
      "bid": "12.78",
      "ask": "12.86",
      "open": "13.26",
      "high": "13.48",
      "low": "12.68",
      "close": "12.86",
      "average": "12.8823",
      "volume": "35058",
      "turnover": "451797.52",
      "trades": "125"
    },
    {
      "date": "2026-03-03",
      "bid": "12.34",
      "ask": "12.42",
      "open": "12.76",
      "high": "12.76",
      "low": "12.14",
      "close": "12.40",
      "average": "12.4283",
      "volume": "61523",
      "turnover": "764595.9",
      "trades": "127"
    },
    {
      "date": "2026-03-04",
      "bid": "12.32",
      "ask": "12.60",
      "open": "12.36",
      "high": "12.62",
      "low": "12.32",
      "close": "12.58",
      "average": "12.4451",
      "volume": "43288",
      "turnover": "538723.28",
      "trades": "106"
    },
    {
      "date": "2026-03-05",
      "bid": "12.42",
      "ask": "12.50",
      "open": "12.50",
      "high": "12.50",
      "low": "12.38",
      "close": "12.50",
      "average": "12.4466",
      "volume": "24562",
      "turnover": "305703.46",
      "trades": "59"
    },
    {
      "date": "2026-03-06",
      "bid": "12.30",
      "ask": "12.42",
      "open": "12.42",
      "high": "12.50",
      "low": "12.32",
      "close": "12.32",
      "average": "12.4022",
      "volume": "6384",
      "turnover": "79183.02",
      "trades": "40"
    },
    {
      "date": "2026-03-09",
      "bid": "12.10",
      "ask": "12.22",
      "open": "12.28",
      "high": "12.28",
      "low": "11.90",
      "close": "12.10",
      "average": "12.0844",
      "volume": "25297",
      "turnover": "305686.08",
      "trades": "119"
    },
    {
      "date": "2026-03-10",
      "bid": "11.96",
      "ask": "12.10",
      "open": "12.10",
      "high": "12.34",
      "low": "11.94",
      "close": "11.94",
      "average": "12.1393",
      "volume": "25962",
      "turnover": "315124.98",
      "trades": "88"
    },
    {
      "date": "2026-03-11",
      "bid": "11.84",
      "ask": "11.98",
      "open": "11.86",
      "high": "12.20",
      "low": "11.70",
      "close": "11.98",
      "average": "11.9221",
      "volume": "55687",
      "turnover": "663967.02",
      "trades": "82"
    },
    {
      "date": "2026-03-12",
      "bid": "11.60",
      "ask": "11.72",
      "open": "11.90",
      "high": "12.00",
      "low": "11.60",
      "close": "11.80",
      "average": "11.7488",
      "volume": "33682",
      "turnover": "395882.88",
      "trades": "108"
    },
    {
      "date": "2026-03-13",
      "bid": "11.58",
      "ask": "11.66",
      "open": "11.72",
      "high": "12.18",
      "low": "11.52",
      "close": "11.72",
      "average": "11.7759",
      "volume": "102207",
      "turnover": "1202616.09",
      "trades": "150"
    },
    {
      "date": "2026-03-16",
      "bid": "11.48",
      "ask": "11.50",
      "open": "11.72",
      "high": "11.88",
      "low": "11.32",
      "close": "11.48",
      "average": "11.5452",
      "volume": "51712",
      "turnover": "597027.8",
      "trades": "108"
    },
    {
      "date": "2026-03-17",
      "bid": "11.30",
      "ask": "11.40",
      "open": "11.46",
      "high": "11.62",
      "low": "11.24",
      "close": "11.24",
      "average": "11.3775",
      "volume": "29548",
      "turnover": "336182.54",
      "trades": "74"
    },
    {
      "date": "2026-03-18",
      "bid": "11.42",
      "ask": "11.58",
      "open": "11.82",
      "high": "11.82",
      "low": "11.06",
      "close": "11.44",
      "average": "11.4247",
      "volume": "84077",
      "turnover": "960156.51",
      "trades": "216"
    },
    {
      "date": "2026-03-19",
      "bid": "11.06",
      "ask": "11.20",
      "open": "11.42",
      "high": "11.42",
      "low": "11.00",
      "close": "11.16",
      "average": "11.1792",
      "volume": "69814",
      "turnover": "780463.08",
      "trades": "114"
    },
    {
      "date": "2026-03-20",
      "bid": "10.86",
      "ask": "10.88",
      "open": "11.16",
      "high": "11.28",
      "low": "10.80",
      "close": "10.86",
      "average": "10.9978",
      "volume": "64411",
      "turnover": "708621.47",
      "trades": "123"
    },
    {
      "date": "2026-03-23",
      "bid": "11.32",
      "ask": "11.42",
      "open": "10.86",
      "high": "11.60",
      "low": "10.54",
      "close": "11.42",
      "average": "10.9881",
      "volume": "74652",
      "turnover": "820131.32",
      "trades": "147"
    },
    {
      "date": "2026-03-24",
      "bid": "11.08",
      "ask": "11.22",
      "open": "11.42",
      "high": "11.60",
      "low": "10.96",
      "close": "11.14",
      "average": "11.3329",
      "volume": "52158",
      "turnover": "591103.98",
      "trades": "141"
    },
    {
      "date": "2026-03-25",
      "bid": "11.14",
      "ask": "11.22",
      "open": "11.14",
      "high": "11.44",
      "low": "11.12",
      "close": "11.20",
      "average": "11.2074",
      "volume": "55346",
      "turnover": "620275.8",
      "trades": "147"
    },
    {
      "date": "2026-03-26",
      "bid": "11.14",
      "ask": "11.20",
      "open": "11.14",
      "high": "11.22",
      "low": "10.96",
      "close": "11.14",
      "average": "11.0912",
      "volume": "47060",
      "turnover": "521994.72",
      "trades": "71"
    },
    {
      "date": "2026-03-27",
      "bid": "10.98",
      "ask": "11.06",
      "open": "11.14",
      "high": "11.20",
      "low": "10.90",
      "close": "11.06",
      "average": "11.0317",
      "volume": "32747",
      "turnover": "361254.62",
      "trades": "91"
    },
    {
      "date": "2026-03-30",
      "bid": "10.98",
      "ask": "11.18",
      "open": "11.06",
      "high": "11.18",
      "low": "10.94",
      "close": "11.18",
      "average": "11.0205",
      "volume": "15669",
      "turnover": "172677.31",
      "trades": "60"
    },
    {
      "date": "2026-03-31",
      "bid": "11.20",
      "ask": "11.38",
      "open": "11.18",
      "high": "11.88",
      "low": "11.10",
      "close": "11.20",
      "average": "11.3584",
      "volume": "99723",
      "turnover": "1132692.87",
      "trades": "168"
    },
    {
      "date": "2026-04-01",
      "bid": "11.22",
      "ask": "11.30",
      "open": "11.20",
      "high": "11.74",
      "low": "11.20",
      "close": "11.22",
      "average": "11.3397",
      "volume": "88466",
      "turnover": "1002743.61",
      "trades": "178"
    },
    {
      "date": "2026-04-02",
      "bid": "11.06",
      "ask": "11.18",
      "open": "11.30",
      "high": "11.30",
      "low": "10.98",
      "close": "11.18",
      "average": "11.1338",
      "volume": "36905",
      "turnover": "410848.94",
      "trades": "90"
    },
    {
      "date": "2026-04-07",
      "bid": "11.18",
      "ask": "11.36",
      "open": "11.06",
      "high": "11.50",
      "low": "11.06",
      "close": "11.20",
      "average": "11.2811",
      "volume": "115404",
      "turnover": "1302126.78",
      "trades": "238"
    },
    {
      "date": "2026-04-08",
      "bid": "11.20",
      "ask": "11.22",
      "open": "11.36",
      "high": "11.68",
      "low": "11.04",
      "close": "11.22",
      "average": "11.2951",
      "volume": "151690",
      "turnover": "1713293.94",
      "trades": "257"
    },
    {
      "date": "2026-04-09",
      "bid": "10.98",
      "ask": "11.00",
      "open": "11.22",
      "high": "11.22",
      "low": "10.96",
      "close": "11.02",
      "average": "11.0808",
      "volume": "91861",
      "turnover": "1017889.86",
      "trades": "167"
    },
    {
      "date": "2026-04-10",
      "bid": "10.96",
      "ask": "11.20",
      "open": "10.98",
      "high": "11.48",
      "low": "10.96",
      "close": "11.20",
      "average": "11.20",
      "volume": "151216",
      "turnover": "1693616.72",
      "trades": "251"
    },
    {
      "date": "2026-04-13",
      "bid": "11.26",
      "ask": "11.34",
      "open": "11.20",
      "high": "11.52",
      "low": "11.18",
      "close": "11.34",
      "average": "11.3507",
      "volume": "77331",
      "turnover": "877759.64",
      "trades": "159"
    },
    {
      "date": "2026-04-14",
      "bid": "11.30",
      "ask": "11.36",
      "open": "11.30",
      "high": "11.50",
      "low": "11.28",
      "close": "11.28",
      "average": "11.3518",
      "volume": "52971",
      "turnover": "600965.96",
      "trades": "119"
    },
    {
      "date": "2026-04-15",
      "bid": "11.54",
      "ask": "11.56",
      "open": "11.30",
      "high": "11.70",
      "low": "11.26",
      "close": "11.58",
      "average": "11.5354",
      "volume": "86115",
      "turnover": "993268.24",
      "trades": "242"
    },
    {
      "date": "2026-04-16",
      "bid": "11.62",
      "ask": "11.70",
      "open": "11.52",
      "high": "11.80",
      "low": "11.34",
      "close": "11.80",
      "average": "11.6115",
      "volume": "60305",
      "turnover": "700233.34",
      "trades": "142"
    },
    {
      "date": "2026-04-17",
      "bid": "11.80",
      "ask": "11.82",
      "open": "12.00",
      "high": "12.00",
      "low": "11.70",
      "close": "11.82",
      "average": "11.8124",
      "volume": "118464",
      "turnover": "1399836.07",
      "trades": "179"
    },
    {
      "date": "2026-04-20",
      "bid": "11.80",
      "ask": "11.90",
      "open": "11.80",
      "high": "12.16",
      "low": "11.52",
      "close": "11.90",
      "average": "11.9483",
      "volume": "44555",
      "turnover": "532357.74",
      "trades": "111"
    },
    {
      "date": "2026-04-21",
      "bid": "11.78",
      "ask": "11.96",
      "open": "11.90",
      "high": "11.94",
      "low": "11.64",
      "close": "11.76",
      "average": "11.8078",
      "volume": "64377",
      "turnover": "760173.29",
      "trades": "90"
    },
    {
      "date": "2026-04-22",
      "bid": "11.68",
      "ask": "11.80",
      "open": "11.66",
      "high": "11.84",
      "low": "11.54",
      "close": "11.74",
      "average": "11.7501",
      "volume": "79212",
      "turnover": "930746.11",
      "trades": "90"
    },
    {
      "date": "2026-04-23",
      "bid": "11.54",
      "ask": "11.82",
      "open": "11.74",
      "high": "11.88",
      "low": "11.38",
      "close": "11.50",
      "average": "11.7204",
      "volume": "91417",
      "turnover": "1071445.68",
      "trades": "125"
    },
    {
      "date": "2026-04-24",
      "bid": "11.72",
      "ask": "11.80",
      "open": "11.50",
      "high": "12.26",
      "low": "11.30",
      "close": "11.78",
      "average": "11.7892",
      "volume": "109724",
      "turnover": "1293561.98",
      "trades": "207"
    },
    {
      "date": "2026-04-27",
      "bid": "11.68",
      "ask": "11.78",
      "open": "11.70",
      "high": "11.78",
      "low": "11.60",
      "close": "11.72",
      "average": "11.7187",
      "volume": "61532",
      "turnover": "720771.48",
      "trades": "115"
    },
    {
      "date": "2026-04-28",
      "bid": "11.68",
      "ask": "11.74",
      "open": "11.80",
      "high": "11.80",
      "low": "11.50",
      "close": "11.68",
      "average": "11.6299",
      "volume": "92321",
      "turnover": "1073735.26",
      "trades": "150"
    },
    {
      "date": "2026-04-29",
      "bid": "11.70",
      "ask": "11.80",
      "open": "11.68",
      "high": "11.98",
      "low": "11.66",
      "close": "11.74",
      "average": "11.8103",
      "volume": "37447",
      "turnover": "442251.3",
      "trades": "124"
    },
    {
      "date": "2026-04-30",
      "bid": "11.54",
      "ask": "11.66",
      "open": "11.74",
      "high": "11.82",
      "low": "11.32",
      "close": "11.32",
      "average": "11.5401",
      "volume": "91999",
      "turnover": "1061681.89",
      "trades": "127"
    },
    {
      "date": "2026-05-04",
      "bid": "11.58",
      "ask": "11.74",
      "open": "11.66",
      "high": "12.18",
      "low": "11.48",
      "close": "11.58",
      "average": "11.6552",
      "volume": "99985",
      "turnover": "1164321.55",
      "trades": "153"
    },
    {
      "date": "2026-05-05",
      "bid": "11.60",
      "ask": "11.78",
      "open": "11.60",
      "high": "11.74",
      "low": "11.50",
      "close": "11.62",
      "average": "11.649",
      "volume": "54945",
      "turnover": "640103.77",
      "trades": "117"
    },
    {
      "date": "2026-05-06",
      "bid": "11.62",
      "ask": "11.76",
      "open": "11.78",
      "high": "12.24",
      "low": "11.62",
      "close": "11.64",
      "average": "11.9168",
      "volume": "104440",
      "turnover": "1244621.13",
      "trades": "156"
    },
    {
      "date": "2026-05-07",
      "bid": "11.80",
      "ask": "11.92",
      "open": "11.76",
      "high": "12.18",
      "low": "11.74",
      "close": "11.86",
      "average": "11.935",
      "volume": "61076",
      "turnover": "728941.12",
      "trades": "204"
    },
    {
      "date": "2026-05-08",
      "bid": "11.80",
      "ask": "12.00",
      "open": "12.32",
      "high": "12.32",
      "low": "11.84",
      "close": "11.84",
      "average": "12.0096",
      "volume": "119789",
      "turnover": "1438615.74",
      "trades": "208"
    },
    {
      "date": "2026-05-11",
      "bid": "12.70",
      "ask": "12.80",
      "open": "11.84",
      "high": "13.44",
      "low": "11.82",
      "close": "12.76",
      "average": "12.7473",
      "volume": "340463",
      "turnover": "4339730.08",
      "trades": "463"
    },
    {
      "date": "2026-05-12",
      "bid": "13.70",
      "ask": "13.82",
      "open": "12.80",
      "high": "14.16",
      "low": "12.80",
      "close": "13.64",
      "average": "13.8289",
      "volume": "222365",
      "turnover": "3075210.34",
      "trades": "445"
    },
    {
      "date": "2026-05-13",
      "bid": "13.26",
      "ask": "13.98",
      "open": "13.66",
      "high": "14.40",
      "low": "12.90",
      "close": "13.34",
      "average": "13.5912",
      "volume": "67784",
      "turnover": "921593.1",
      "trades": "139"
    },
    {
      "date": "2026-05-15",
      "bid": "12.14",
      "ask": "12.26",
      "open": "12.50",
      "high": "12.50",
      "low": "11.78",
      "close": "12.14",
      "average": "12.0769",
      "volume": "252536",
      "turnover": "3049926.58",
      "trades": "405"
    },
    {
      "date": "2026-05-18",
      "bid": "11.94",
      "ask": "12.18",
      "open": "12.38",
      "high": "12.38",
      "low": "11.92",
      "close": "11.94",
      "average": "11.9722",
      "volume": "74623",
      "turnover": "893401",
      "trades": "144"
    },
    {
      "date": "2026-05-19",
      "bid": "11.90",
      "ask": "12.04",
      "open": "11.94",
      "high": "12.10",
      "low": "11.80",
      "close": "11.90",
      "average": "11.9721",
      "volume": "41577",
      "turnover": "497771.86",
      "trades": "101"
    },
    {
      "date": "2026-05-20",
      "bid": "12.30",
      "ask": "12.64",
      "open": "11.96",
      "high": "12.64",
      "low": "11.96",
      "close": "12.40",
      "average": "12.1473",
      "volume": "42709",
      "turnover": "518799.22",
      "trades": "94"
    },
    {
      "date": "2026-05-21",
      "bid": "12.50",
      "ask": "12.64",
      "open": "12.28",
      "high": "12.88",
      "low": "12.28",
      "close": "12.56",
      "average": "12.5975",
      "volume": "100265",
      "turnover": "1272237.5",
      "trades": "157"
    },
    {
      "date": "2026-05-22",
      "bid": "12.52",
      "ask": "12.68",
      "open": "12.50",
      "high": "12.70",
      "low": "12.30",
      "close": "12.68",
      "average": "12.5555",
      "volume": "112657",
      "turnover": "1414459.7",
      "trades": "184"
    },
    {
      "date": "2026-05-25",
      "bid": "13.00",
      "ask": "13.16",
      "open": "12.68",
      "high": "13.50",
      "low": "12.68",
      "close": "13.16",
      "average": "13.1594",
      "volume": "48031",
      "turnover": "632020.34",
      "trades": "125"
    },
    {
      "date": "2026-05-26",
      "bid": "13.90",
      "ask": "14.06",
      "open": "12.16",
      "high": "14.08",
      "low": "12.16",
      "close": "14.04",
      "average": "13.2103",
      "volume": "426220",
      "turnover": "5631167.97",
      "trades": "258"
    },
    {
      "date": "2026-05-27",
      "bid": "14.24",
      "ask": "14.44",
      "open": "14.06",
      "high": "14.50",
      "low": "13.80",
      "close": "14.24",
      "average": "14.2297",
      "volume": "124377",
      "turnover": "1769839.95",
      "trades": "196"
    },
    {
      "date": "2026-05-28",
      "bid": "13.84",
      "ask": "14.06",
      "open": "14.20",
      "high": "14.24",
      "low": "13.72",
      "close": "13.86",
      "average": "13.9905",
      "volume": "24828",
      "turnover": "347399.12",
      "trades": "132"
    },
    {
      "date": "2026-05-29",
      "bid": "14.14",
      "ask": "14.18",
      "open": "14.24",
      "high": "14.48",
      "low": "14.06",
      "close": "14.14",
      "average": "14.1542",
      "volume": "66874",
      "turnover": "946549.04",
      "trades": "121"
    },
    {
      "date": "2026-06-01",
      "bid": "14.08",
      "ask": "14.14",
      "open": "14.00",
      "high": "14.12",
      "low": "13.62",
      "close": "14.06",
      "average": "13.9564",
      "volume": "33580",
      "turnover": "468654.94",
      "trades": "100"
    },
    {
      "date": "2026-06-02",
      "bid": "13.22",
      "ask": "13.38",
      "open": "14.04",
      "high": "14.04",
      "low": "13.06",
      "close": "13.22",
      "average": "13.3757",
      "volume": "36873",
      "turnover": "493239.76",
      "trades": "135"
    },
    {
      "date": "2026-06-03",
      "bid": "12.70",
      "ask": "12.90",
      "open": "13.38",
      "high": "14.12",
      "low": "12.62",
      "close": "12.72",
      "average": "13.0773",
      "volume": "53765",
      "turnover": "703103.34",
      "trades": "119"
    },
    {
      "date": "2026-06-04",
      "bid": "12.76",
      "ask": "12.94",
      "open": "12.88",
      "high": "13.20",
      "low": "12.68",
      "close": "12.86",
      "average": "12.8581",
      "volume": "15030",
      "turnover": "193374.15",
      "trades": "67"
    },
    {
      "date": "2026-06-05",
      "bid": "12.88",
      "ask": "13.04",
      "open": "12.76",
      "high": "13.18",
      "low": "12.58",
      "close": "12.86",
      "average": "12.7986",
      "volume": "21605",
      "turnover": "276512.94",
      "trades": "90"
    },
    {
      "date": "2026-06-08",
      "bid": "12.76",
      "ask": "13.14",
      "open": "13.04",
      "high": "13.14",
      "low": "12.30",
      "close": "12.88",
      "average": "12.7683",
      "volume": "8917",
      "turnover": "113854.58",
      "trades": "56"
    },
    {
      "date": "2026-06-09",
      "bid": "13.30",
      "ask": "13.40",
      "open": "12.88",
      "high": "13.48",
      "low": "12.68",
      "close": "13.22",
      "average": "13.2651",
      "volume": "25462",
      "turnover": "337754.86",
      "trades": "86"
    },
    {
      "date": "2026-06-10",
      "bid": "12.88",
      "ask": "13.08",
      "open": "13.40",
      "high": "13.40",
      "low": "12.70",
      "close": "12.88",
      "average": "12.9085",
      "volume": "22754",
      "turnover": "293720.38",
      "trades": "79"
    },
    {
      "date": "2026-06-11",
      "bid": "12.64",
      "ask": "12.80",
      "open": "13.10",
      "high": "13.40",
      "low": "12.60",
      "close": "12.60",
      "average": "12.9858",
      "volume": "11638",
      "turnover": "151197.9",
      "trades": "58"
    },
    {
      "date": "2026-06-12",
      "bid": "12.78",
      "ask": "12.90",
      "open": "12.80",
      "high": "12.90",
      "low": "12.60",
      "close": "12.68",
      "average": "12.7392",
      "volume": "25581",
      "turnover": "325880.83",
      "trades": "67"
    },
    {
      "date": "2026-06-15",
      "bid": "12.12",
      "ask": "12.22",
      "open": "12.90",
      "high": "12.92",
      "low": "12.04",
      "close": "12.04",
      "average": "12.3051",
      "volume": "15264",
      "turnover": "187849.09",
      "trades": "105"
    },
    {
      "date": "2026-06-16",
      "bid": "11.90",
      "ask": "12.08",
      "open": "12.12",
      "high": "12.12",
      "low": "11.72",
      "close": "11.84",
      "average": "11.9306",
      "volume": "26843",
      "turnover": "320285.41",
      "trades": "87"
    },
    {
      "date": "2026-06-17",
      "bid": "11.96",
      "ask": "12.04",
      "open": "11.84",
      "high": "11.96",
      "low": "11.74",
      "close": "11.96",
      "average": "11.8952",
      "volume": "8646",
      "turnover": "102846.12",
      "trades": "43"
    },
    {
      "date": "2026-06-18",
      "bid": "11.76",
      "ask": "11.96",
      "open": "11.96",
      "high": "11.96",
      "low": "11.70",
      "close": "11.94",
      "average": "11.8883",
      "volume": "22449",
      "turnover": "266752.17",
      "trades": "82"
    },
    {
      "date": "2026-06-22",
      "bid": "11.80",
      "ask": "11.96",
      "open": "11.74",
      "high": "12.08",
      "low": "11.60",
      "close": "12.00",
      "average": "11.8433",
      "volume": "10755",
      "turnover": "127437.12",
      "trades": "56"
    },
    {
      "date": "2026-06-23",
      "bid": "11.64",
      "ask": "11.70",
      "open": "11.80",
      "high": "11.80",
      "low": "11.58",
      "close": "11.70",
      "average": "11.6485",
      "volume": "10687",
      "turnover": "124793.38",
      "trades": "51"
    },
    {
      "date": "2026-06-24",
      "bid": "11.14",
      "ask": "11.30",
      "open": "11.70",
      "high": "11.70",
      "low": "11.08",
      "close": "11.28",
      "average": "11.4325",
      "volume": "26838",
      "turnover": "306825.52",
      "trades": "110"
    },
    {
      "date": "2026-06-25",
      "bid": "11.34",
      "ask": "11.50",
      "open": "11.28",
      "high": "11.50",
      "low": "11.12",
      "close": "11.50",
      "average": "11.4093",
      "volume": "9831",
      "turnover": "112164.42",
      "trades": "61"
    },
    {
      "date": "2026-06-26",
      "bid": "11.34",
      "ask": "11.48",
      "open": "11.48",
      "high": "11.50",
      "low": "11.30",
      "close": "11.34",
      "average": "11.3615",
      "volume": "21308",
      "turnover": "242091.12",
      "trades": "64"
    },
    {
      "date": "2026-06-29",
      "bid": "11.48",
      "ask": "11.58",
      "open": "11.34",
      "high": "11.60",
      "low": "11.16",
      "close": "11.60",
      "average": "11.3229",
      "volume": "7676",
      "turnover": "86914.82",
      "trades": "62"
    },
    {
      "date": "2026-06-30",
      "bid": "11.28",
      "ask": "11.36",
      "open": "11.58",
      "high": "11.60",
      "low": "11.24",
      "close": "11.24",
      "average": "11.3673",
      "volume": "12902",
      "turnover": "146661.02",
      "trades": "94"
    },
    {
      "date": "2026-07-01",
      "bid": "11.22",
      "ask": "11.50",
      "open": "11.28",
      "high": "11.50",
      "low": "11.16",
      "close": "11.22",
      "average": "11.2849",
      "volume": "14357",
      "turnover": "162017.26",
      "trades": "70"
    },
    {
      "date": "2026-07-02",
      "bid": "11.52",
      "ask": "11.80",
      "open": "11.22",
      "high": "11.82",
      "low": "11.20",
      "close": "11.50",
      "average": "11.4849",
      "volume": "14370",
      "turnover": "165038.4",
      "trades": "72"
    },
    {
      "date": "2026-07-03",
      "bid": "11.42",
      "ask": "11.60",
      "open": "12.00",
      "high": "12.00",
      "low": "11.38",
      "close": "11.38",
      "average": "11.5197",
      "volume": "7508",
      "turnover": "86503.96",
      "trades": "89"
    },
    {
      "date": "2026-07-06",
      "bid": "11.68",
      "ask": "11.76",
      "open": "11.50",
      "high": "12.30",
      "low": "11.50",
      "close": "11.76",
      "average": "11.9616",
      "volume": "19745",
      "turnover": "236275.11",
      "trades": "129"
    },
    {
      "date": "2026-07-07",
      "bid": "11.58",
      "ask": "11.80",
      "open": "11.76",
      "high": "12.00",
      "low": "11.48",
      "close": "11.58",
      "average": "11.7458",
      "volume": "21642",
      "turnover": "254146.12",
      "trades": "73"
    },
    {
      "date": "2026-07-08",
      "bid": "11.48",
      "ask": "11.64",
      "open": "11.52",
      "high": "11.98",
      "low": "11.40",
      "close": "11.64",
      "average": "11.6272",
      "volume": "18086",
      "turnover": "210311.58",
      "trades": "76"
    },
    {
      "date": "2026-07-09",
      "bid": "11.40",
      "ask": "11.58",
      "open": "11.84",
      "high": "11.96",
      "low": "11.40",
      "close": "11.40",
      "average": "11.54",
      "volume": "28512",
      "turnover": "329028.93",
      "trades": "91"
    },
    {
      "date": "2026-07-10",
      "bid": "11.44",
      "ask": "11.66",
      "open": "11.40",
      "high": "11.68",
      "low": "11.22",
      "close": "11.36",
      "average": "11.412",
      "volume": "12698",
      "turnover": "144909.98",
      "trades": "47"
    },
    {
      "date": "2026-07-13",
      "bid": "11.22",
      "ask": "11.36",
      "open": "11.64",
      "high": "11.64",
      "low": "11.14",
      "close": "11.22",
      "average": "11.2518",
      "volume": "25117",
      "turnover": "282610.74",
      "trades": "96"
    },
    {
      "date": "2026-07-14",
      "bid": "11.14",
      "ask": "11.34",
      "open": "11.22",
      "high": "11.36",
      "low": "11.10",
      "close": "11.14",
      "average": "11.2706",
      "volume": "7571",
      "turnover": "85287.58",
      "trades": "43"
    },
    {
      "date": "2026-07-15",
      "bid": "11.26",
      "ask": "11.32",
      "open": "11.14",
      "high": "11.36",
      "low": "11.14",
      "close": "11.26",
      "average": "11.2509",
      "volume": "9043",
      "turnover": "101745.3",
      "trades": "54"
    },
    {
      "date": "2026-07-16",
      "bid": "11.26",
      "ask": "11.30",
      "open": "11.28",
      "high": "11.36",
      "low": "11.18",
      "close": "11.26",
      "average": "11.3028",
      "volume": "12834",
      "turnover": "145060.52",
      "trades": "52"
    },
    {
      "date": "2026-07-17",
      "bid": "11.32",
      "ask": "11.36",
      "open": "11.18",
      "high": "11.36",
      "low": "11.18",
      "close": "11.32",
      "average": "11.3376",
      "volume": "20999",
      "turnover": "238078.56",
      "trades": "43"
    },
    {
      "date": "2026-07-20",
      "bid": "11.20",
      "ask": "11.32",
      "open": "11.32",
      "high": "11.48",
      "low": "11.20",
      "close": "11.24",
      "average": "11.3024",
      "volume": "7360",
      "turnover": "83215.24",
      "trades": "51"
    },
    {
      "date": "2026-07-21",
      "bid": "11.18",
      "ask": "11.36",
      "open": "11.22",
      "high": "11.40",
      "low": "11.18",
      "close": "11.18",
      "average": "11.2137",
      "volume": "5019",
      "turnover": "56281.34",
      "trades": "42"
    },
    {
      "date": "2026-07-22",
      "bid": "11.20",
      "ask": "11.30",
      "open": "11.18",
      "high": "11.30",
      "low": "11.14",
      "close": "11.20",
      "average": "11.1986",
      "volume": "5848",
      "turnover": "65489.34",
      "trades": "39"
    },
    {
      "date": "2026-07-23",
      "bid": "11.10",
      "ask": "11.28",
      "open": "11.20",
      "high": "11.34",
      "low": "11.06",
      "close": "11.12",
      "average": "11.1317",
      "volume": "34945",
      "turnover": "388998.36",
      "trades": "66"
    },
    {
      "date": "2026-07-24",
      "bid": "11.22",
      "ask": "11.36",
      "open": "11.12",
      "high": "11.40",
      "low": "11.10",
      "close": "11.22",
      "average": "11.3033",
      "volume": "22394",
      "turnover": "253126.86",
      "trades": "80"
    },
    {
      "date": "2026-07-27",
      "bid": "11.30",
      "ask": "11.36",
      "open": "11.20",
      "high": "11.38",
      "low": "11.10",
      "close": "11.30",
      "average": "11.2403",
      "volume": "16285",
      "turnover": "183048.5",
      "trades": "58"
    },
    {
      "date": "2026-07-28",
      "bid": "11.30",
      "ask": "11.52",
      "open": "11.30",
      "high": "11.58",
      "low": "11.24",
      "close": "11.30",
      "average": "11.4125",
      "volume": "11109",
      "turnover": "126794.82",
      "trades": "74"
    },
    {
      "date": "2026-07-29",
      "bid": "11.52",
      "ask": "11.74",
      "open": "11.30",
      "high": "11.74",
      "low": "11.30",
      "close": "11.74",
      "average": "11.5494",
      "volume": "16430",
      "turnover": "189737.7",
      "trades": "90"
    },
    {
      "date": "2026-07-30",
      "bid": "11.28",
      "ask": "11.50",
      "open": "11.72",
      "high": "11.72",
      "low": "11.22",
      "close": "11.26",
      "average": "11.3983",
      "volume": "41399",
      "turnover": "471876.56",
      "trades": "135"
    },
    {
      "date": "2026-07-31",
      "bid": "11.28",
      "ask": "11.48",
      "open": "11.50",
      "high": "11.60",
      "low": "11.26",
      "close": "11.28",
      "average": "11.4313",
      "volume": "28609",
      "turnover": "327038.8",
      "trades": "98"
    },
    {
      "date": "2026-08-03",
      "bid": "11.34",
      "ask": "11.46",
      "open": "11.28",
      "high": "11.50",
      "low": "11.26",
      "close": "11.34",
      "average": "11.3714",
      "volume": "34222",
      "turnover": "389152.69",
      "trades": "94"
    },
    {
      "date": "2026-08-04",
      "bid": "11.90",
      "ask": "12.18",
      "open": "11.46",
      "high": "12.18",
      "low": "11.30",
      "close": "12.18",
      "average": "11.694",
      "volume": "41129",
      "turnover": "480933.42",
      "trades": "85"
    },
    {
      "date": "2026-08-05",
      "bid": "11.82",
      "ask": "11.92",
      "open": "12.16",
      "high": "12.20",
      "low": "11.80",
      "close": "11.80",
      "average": "11.9552",
      "volume": "17502",
      "turnover": "209240.58",
      "trades": "85"
    },
    {
      "date": "2026-08-06",
      "bid": "11.82",
      "ask": "11.96",
      "open": "11.96",
      "high": "12.00",
      "low": "11.68",
      "close": "11.82",
      "average": "11.8568",
      "volume": "22105",
      "turnover": "262118.21",
      "trades": "76"
    }
  ]
}