{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2100146/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/acad?id=TX2100146",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2100146",
    "asset_class": "SHARES",
    "isin": "SE0007897079",
    "symbol": "ACAD",
    "company": "AcadeMedia",
    "market": null,
    "last_sale_price": "SEK 98.50",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "81.1277",
      "ask": "81.4217",
      "open": "82.3035",
      "high": "83.0873",
      "low": "81.0297",
      "close": "81.0297",
      "average": "81.7716",
      "volume": "46325.58",
      "turnover": "3788115.5",
      "trades": "323"
    },
    {
      "date": "2021-08-03",
      "bid": "78.3843",
      "ask": "79.0701",
      "open": "81.3237",
      "high": "81.4217",
      "low": "78.3843",
      "close": "78.7762",
      "average": "79.2587",
      "volume": "120884.37",
      "turnover": "9563624.8",
      "trades": "485"
    },
    {
      "date": "2021-08-04",
      "bid": "78.8742",
      "ask": "79.2661",
      "open": "79.3641",
      "high": "80.4419",
      "low": "78.2863",
      "close": "78.8742",
      "average": "79.5713",
      "volume": "291891.01",
      "turnover": "23219292.15",
      "trades": "1539"
    },
    {
      "date": "2021-08-05",
      "bid": "77.6004",
      "ask": "77.9924",
      "open": "79.0701",
      "high": "79.0701",
      "low": "77.0125",
      "close": "78.0903",
      "average": "77.7167",
      "volume": "128813.51",
      "turnover": "10010976.69",
      "trades": "628"
    },
    {
      "date": "2021-08-06",
      "bid": "77.3065",
      "ask": "77.6984",
      "open": "78.0903",
      "high": "78.6782",
      "low": "76.3267",
      "close": "77.5024",
      "average": "76.9987",
      "volume": "203557.03",
      "turnover": "15673642.4",
      "trades": "515"
    },
    {
      "date": "2021-08-09",
      "bid": "78.4823",
      "ask": "78.8742",
      "open": "77.5024",
      "high": "79.1681",
      "low": "76.1307",
      "close": "78.9722",
      "average": "78.1039",
      "volume": "104695.42",
      "turnover": "8177119.7",
      "trades": "488"
    },
    {
      "date": "2021-08-10",
      "bid": "78.4823",
      "ask": "78.7762",
      "open": "77.9924",
      "high": "79.2661",
      "low": "77.3065",
      "close": "78.8742",
      "average": "78.4144",
      "volume": "62593.12",
      "turnover": "4908203.2",
      "trades": "349"
    },
    {
      "date": "2021-08-11",
      "bid": "77.5024",
      "ask": "77.7964",
      "open": "78.8742",
      "high": "78.8742",
      "low": "77.4045",
      "close": "77.7964",
      "average": "77.9915",
      "volume": "45918.36",
      "turnover": "3581795.3",
      "trades": "270"
    },
    {
      "date": "2021-08-12",
      "bid": "77.8944",
      "ask": "78.0903",
      "open": "77.4045",
      "high": "78.2863",
      "low": "76.9146",
      "close": "78.1883",
      "average": "77.6629",
      "volume": "83929.02",
      "turnover": "6518202.5",
      "trades": "450"
    },
    {
      "date": "2021-08-13",
      "bid": "77.6004",
      "ask": "77.8944",
      "open": "78.1883",
      "high": "78.3843",
      "low": "77.3065",
      "close": "77.8944",
      "average": "77.7648",
      "volume": "35777.56",
      "turnover": "2782239.7",
      "trades": "219"
    },
    {
      "date": "2021-08-16",
      "bid": "77.5024",
      "ask": "77.6984",
      "open": "76.8166",
      "high": "77.7964",
      "low": "76.5226",
      "close": "77.7964",
      "average": "77.3207",
      "volume": "37017.6",
      "turnover": "2862229.2",
      "trades": "265"
    },
    {
      "date": "2021-08-17",
      "bid": "75.7388",
      "ask": "75.9348",
      "open": "77.7964",
      "high": "77.7964",
      "low": "74.955",
      "close": "75.8368",
      "average": "75.9577",
      "volume": "232266.85",
      "turnover": "17642512.89",
      "trades": "846"
    },
    {
      "date": "2021-08-18",
      "bid": "75.9348",
      "ask": "76.2287",
      "open": "75.9348",
      "high": "77.6004",
      "low": "75.8368",
      "close": "76.3267",
      "average": "76.6315",
      "volume": "101326.38",
      "turnover": "7764800",
      "trades": "488"
    },
    {
      "date": "2021-08-19",
      "bid": "75.9348",
      "ask": "76.6206",
      "open": "75.5428",
      "high": "76.8166",
      "low": "74.1711",
      "close": "76.2287",
      "average": "75.2028",
      "volume": "150449.47",
      "turnover": "11314230.8",
      "trades": "680"
    },
    {
      "date": "2021-08-20",
      "bid": "75.1509",
      "ask": "75.5428",
      "open": "76.2287",
      "high": "76.2287",
      "low": "74.563",
      "close": "75.1509",
      "average": "75.2395",
      "volume": "71168.31",
      "turnover": "5354256.9",
      "trades": "368"
    },
    {
      "date": "2021-08-23",
      "bid": "75.2489",
      "ask": "75.4449",
      "open": "75.2489",
      "high": "76.4247",
      "low": "75.0529",
      "close": "75.5428",
      "average": "75.5761",
      "volume": "183781.64",
      "turnover": "13889496.4",
      "trades": "678"
    },
    {
      "date": "2021-08-24",
      "bid": "75.2489",
      "ask": "75.6408",
      "open": "75.5428",
      "high": "76.1307",
      "low": "74.759",
      "close": "76.0327",
      "average": "75.5874",
      "volume": "201542.34",
      "turnover": "15230701.75",
      "trades": "965"
    },
    {
      "date": "2021-08-25",
      "bid": "77.4045",
      "ask": "77.8944",
      "open": "76.0327",
      "high": "78.4823",
      "low": "75.8368",
      "close": "77.8944",
      "average": "77.6539",
      "volume": "129215.63",
      "turnover": "10034111.69",
      "trades": "762"
    },
    {
      "date": "2021-08-26",
      "bid": "76.8166",
      "ask": "77.0125",
      "open": "77.8944",
      "high": "77.9924",
      "low": "76.7186",
      "close": "77.1105",
      "average": "77.1106",
      "volume": "40025.35",
      "turnover": "3086382",
      "trades": "250"
    },
    {
      "date": "2021-08-27",
      "bid": "78.3843",
      "ask": "78.6782",
      "open": "77.1105",
      "high": "78.6782",
      "low": "76.5226",
      "close": "78.6782",
      "average": "78.1714",
      "volume": "71413.25",
      "turnover": "5581351.9",
      "trades": "420"
    },
    {
      "date": "2021-08-30",
      "bid": "78.9722",
      "ask": "79.1681",
      "open": "78.3843",
      "high": "79.3641",
      "low": "77.9924",
      "close": "79.2661",
      "average": "78.9263",
      "volume": "83460.56",
      "turnover": "6587234",
      "trades": "346"
    },
    {
      "date": "2021-08-31",
      "bid": "76.2287",
      "ask": "76.9146",
      "open": "75.3469",
      "high": "77.1105",
      "low": "72.7014",
      "close": "76.7186",
      "average": "74.8215",
      "volume": "794496.62",
      "turnover": "59454507.3",
      "trades": "2599"
    },
    {
      "date": "2021-09-01",
      "bid": "78.0903",
      "ask": "78.2863",
      "open": "77.0125",
      "high": "81.1277",
      "low": "77.0125",
      "close": "78.6782",
      "average": "79.1425",
      "volume": "273459.78",
      "turnover": "21637866.7",
      "trades": "1293"
    },
    {
      "date": "2021-09-02",
      "bid": "75.4449",
      "ask": "75.6408",
      "open": "77.9924",
      "high": "77.9924",
      "low": "75.4449",
      "close": "75.6408",
      "average": "76.4702",
      "volume": "185314.6",
      "turnover": "14172902.8",
      "trades": "966"
    },
    {
      "date": "2021-09-03",
      "bid": "73.9752",
      "ask": "74.4651",
      "open": "75.9348",
      "high": "76.4247",
      "low": "73.5832",
      "close": "74.1711",
      "average": "74.4771",
      "volume": "250855.26",
      "turnover": "18685920.64",
      "trades": "1210"
    },
    {
      "date": "2021-09-06",
      "bid": "74.4651",
      "ask": "74.563",
      "open": "74.2691",
      "high": "75.8368",
      "low": "73.8772",
      "close": "74.4651",
      "average": "74.4711",
      "volume": "866398.75",
      "turnover": "64524975.05",
      "trades": "2796"
    },
    {
      "date": "2021-09-07",
      "bid": "73.2893",
      "ask": "73.4853",
      "open": "74.4651",
      "high": "75.1509",
      "low": "72.8974",
      "close": "73.2893",
      "average": "73.4698",
      "volume": "390563.81",
      "turnover": "28695979.25",
      "trades": "871"
    },
    {
      "date": "2021-09-08",
      "bid": "73.1913",
      "ask": "73.2893",
      "open": "72.9954",
      "high": "73.5832",
      "low": "71.4277",
      "close": "73.1913",
      "average": "72.3512",
      "volume": "309042.4",
      "turnover": "22359662.65",
      "trades": "1230"
    },
    {
      "date": "2021-09-09",
      "bid": "71.4277",
      "ask": "71.6236",
      "open": "72.7994",
      "high": "72.8974",
      "low": "70.9378",
      "close": "71.3297",
      "average": "71.562",
      "volume": "145825.07",
      "turnover": "10436353.19",
      "trades": "687"
    },
    {
      "date": "2021-09-10",
      "bid": "70.3499",
      "ask": "70.5458",
      "open": "71.3297",
      "high": "71.6236",
      "low": "70.2519",
      "close": "70.3499",
      "average": "70.5873",
      "volume": "353208.38",
      "turnover": "24937503",
      "trades": "798"
    },
    {
      "date": "2021-09-13",
      "bid": "68.4883",
      "ask": "68.5862",
      "open": "70.0559",
      "high": "70.3499",
      "low": "68.3903",
      "close": "68.5862",
      "average": "68.8144",
      "volume": "326343.82",
      "turnover": "22457831.6",
      "trades": "1298"
    },
    {
      "date": "2021-09-14",
      "bid": "67.7044",
      "ask": "67.9004",
      "open": "68.5862",
      "high": "69.4681",
      "low": "67.4105",
      "close": "67.9984",
      "average": "68.1576",
      "volume": "167822.33",
      "turnover": "11437494.7",
      "trades": "780"
    },
    {
      "date": "2021-09-15",
      "bid": "66.2347",
      "ask": "66.4307",
      "open": "67.9984",
      "high": "67.9984",
      "low": "66.2347",
      "close": "66.2347",
      "average": "66.7774",
      "volume": "696240.24",
      "turnover": "46166216.8",
      "trades": "983"
    },
    {
      "date": "2021-09-16",
      "bid": "67.4105",
      "ask": "67.6064",
      "open": "66.4307",
      "high": "70.5458",
      "low": "66.4307",
      "close": "67.6064",
      "average": "68.4617",
      "volume": "321010.1",
      "turnover": "21955179.1",
      "trades": "1112"
    },
    {
      "date": "2021-09-17",
      "bid": "66.8226",
      "ask": "67.0185",
      "open": "67.6064",
      "high": "67.8024",
      "low": "66.2347",
      "close": "67.2145",
      "average": "66.9263",
      "volume": "239066.17",
      "turnover": "15997276.85",
      "trades": "776"
    },
    {
      "date": "2021-09-20",
      "bid": "66.1367",
      "ask": "66.3327",
      "open": "66.4307",
      "high": "66.4307",
      "low": "64.961",
      "close": "66.2347",
      "average": "65.8396",
      "volume": "211125.89",
      "turnover": "13899950.8",
      "trades": "916"
    },
    {
      "date": "2021-09-21",
      "bid": "59.768",
      "ask": "59.866",
      "open": "66.2347",
      "high": "66.3327",
      "low": "55.3589",
      "close": "60.0619",
      "average": "58.7007",
      "volume": "2320726.3",
      "turnover": "136146262.1",
      "trades": "6395"
    },
    {
      "date": "2021-09-22",
      "bid": "60.5518",
      "ask": "60.7478",
      "open": "60.5518",
      "high": "61.4337",
      "low": "59.2781",
      "close": "60.5518",
      "average": "60.4942",
      "volume": "680300.31",
      "turnover": "41161937.7",
      "trades": "2146"
    },
    {
      "date": "2021-09-23",
      "bid": "57.4165",
      "ask": "57.8084",
      "open": "61.2377",
      "high": "61.2377",
      "low": "57.3185",
      "close": "57.6124",
      "average": "58.9488",
      "volume": "542956.52",
      "turnover": "31994723.3",
      "trades": "1612"
    },
    {
      "date": "2021-09-24",
      "bid": "56.9266",
      "ask": "57.1225",
      "open": "57.6124",
      "high": "59.2781",
      "low": "56.9266",
      "close": "57.1225",
      "average": "58.1291",
      "volume": "444205.15",
      "turnover": "25827037.85",
      "trades": "1399"
    },
    {
      "date": "2021-09-27",
      "bid": "56.6326",
      "ask": "56.9266",
      "open": "58.2003",
      "high": "59.1801",
      "low": "54.967",
      "close": "57.0245",
      "average": "57.0997",
      "volume": "956146.29",
      "turnover": "54598264.45",
      "trades": "2855"
    },
    {
      "date": "2021-09-28",
      "bid": "55.6528",
      "ask": "55.8488",
      "open": "57.0245",
      "high": "57.6124",
      "low": "55.4569",
      "close": "55.7508",
      "average": "56.2265",
      "volume": "420521.84",
      "turnover": "23641300.6",
      "trades": "1430"
    },
    {
      "date": "2021-09-29",
      "bid": "60.2579",
      "ask": "60.4539",
      "open": "57.8084",
      "high": "61.6296",
      "low": "55.9468",
      "close": "60.5518",
      "average": "58.4111",
      "volume": "1080808.97",
      "turnover": "63131303.9",
      "trades": "2365"
    },
    {
      "date": "2021-09-30",
      "bid": "58.7882",
      "ask": "58.9842",
      "open": "60.6498",
      "high": "60.8458",
      "low": "57.9064",
      "close": "58.7882",
      "average": "59.6944",
      "volume": "514779.46",
      "turnover": "30731101.3",
      "trades": "1646"
    },
    {
      "date": "2021-10-01",
      "bid": "59.3761",
      "ask": "59.67",
      "open": "58.7882",
      "high": "59.964",
      "low": "57.2205",
      "close": "59.572",
      "average": "59.0856",
      "volume": "220944.18",
      "turnover": "13054615.4",
      "trades": "920"
    },
    {
      "date": "2021-10-04",
      "bid": "58.6902",
      "ask": "58.8862",
      "open": "59.572",
      "high": "59.67",
      "low": "58.4943",
      "close": "58.6902",
      "average": "58.8574",
      "volume": "212081.18",
      "turnover": "12482572.5",
      "trades": "838"
    },
    {
      "date": "2021-10-05",
      "bid": "58.9842",
      "ask": "59.1801",
      "open": "58.6902",
      "high": "59.2781",
      "low": "58.3963",
      "close": "58.9842",
      "average": "58.8158",
      "volume": "152940.78",
      "turnover": "8995370.8",
      "trades": "523"
    },
    {
      "date": "2021-10-06",
      "bid": "58.2003",
      "ask": "58.3963",
      "open": "58.9842",
      "high": "58.9842",
      "low": "56.9266",
      "close": "58.2983",
      "average": "57.8129",
      "volume": "187178.24",
      "turnover": "10823415.7",
      "trades": "772"
    },
    {
      "date": "2021-10-07",
      "bid": "58.6902",
      "ask": "58.9842",
      "open": "58.3963",
      "high": "59.1801",
      "low": "57.7104",
      "close": "58.6902",
      "average": "58.6026",
      "volume": "260778.67",
      "turnover": "15282537.5",
      "trades": "896"
    },
    {
      "date": "2021-10-08",
      "bid": "56.7306",
      "ask": "56.9266",
      "open": "58.6902",
      "high": "58.8862",
      "low": "56.6326",
      "close": "56.7306",
      "average": "57.3798",
      "volume": "96666.26",
      "turnover": "5546463.1",
      "trades": "433"
    },
    {
      "date": "2021-10-11",
      "bid": "55.6528",
      "ask": "55.8488",
      "open": "56.7306",
      "high": "56.7306",
      "low": "54.967",
      "close": "55.8488",
      "average": "55.7781",
      "volume": "196594.41",
      "turnover": "10964901.6",
      "trades": "604"
    },
    {
      "date": "2021-10-12",
      "bid": "55.7508",
      "ask": "55.9468",
      "open": "55.8488",
      "high": "56.0447",
      "low": "55.2609",
      "close": "55.8488",
      "average": "55.721",
      "volume": "118746.19",
      "turnover": "6616355.4",
      "trades": "441"
    },
    {
      "date": "2021-10-13",
      "bid": "55.7508",
      "ask": "55.8488",
      "open": "57.6124",
      "high": "57.6124",
      "low": "54.673",
      "close": "55.8488",
      "average": "55.2351",
      "volume": "429677.75",
      "turnover": "23732134.55",
      "trades": "1092"
    },
    {
      "date": "2021-10-14",
      "bid": "55.8488",
      "ask": "56.0447",
      "open": "55.8488",
      "high": "57.5144",
      "low": "55.6528",
      "close": "55.8488",
      "average": "56.1568",
      "volume": "131296.66",
      "turnover": "7375703.75",
      "trades": "553"
    },
    {
      "date": "2021-10-15",
      "bid": "55.3589",
      "ask": "55.4569",
      "open": "55.8488",
      "high": "56.4367",
      "low": "54.869",
      "close": "55.4569",
      "average": "55.4299",
      "volume": "185546.28",
      "turnover": "10285207.19",
      "trades": "643"
    },
    {
      "date": "2021-10-18",
      "bid": "55.2609",
      "ask": "55.4569",
      "open": "55.4569",
      "high": "55.8488",
      "low": "54.575",
      "close": "55.5548",
      "average": "55.0876",
      "volume": "250981.81",
      "turnover": "13827169.7",
      "trades": "654"
    },
    {
      "date": "2021-10-19",
      "bid": "54.673",
      "ask": "54.771",
      "open": "56.0447",
      "high": "56.0447",
      "low": "54.1831",
      "close": "54.771",
      "average": "54.8015",
      "volume": "135278.07",
      "turnover": "7413439.7",
      "trades": "543"
    },
    {
      "date": "2021-10-20",
      "bid": "56.4367",
      "ask": "56.5346",
      "open": "55.3589",
      "high": "56.9266",
      "low": "54.771",
      "close": "56.6326",
      "average": "56.0462",
      "volume": "390807.73",
      "turnover": "21898262.45",
      "trades": "819"
    },
    {
      "date": "2021-10-21",
      "bid": "55.9468",
      "ask": "56.1427",
      "open": "57.2205",
      "high": "57.2205",
      "low": "55.6528",
      "close": "56.2407",
      "average": "56.2664",
      "volume": "141963.08",
      "turnover": "7988188.9",
      "trades": "439"
    },
    {
      "date": "2021-10-22",
      "bid": "55.8488",
      "ask": "56.1427",
      "open": "56.3387",
      "high": "56.7306",
      "low": "55.3589",
      "close": "56.0447",
      "average": "55.9393",
      "volume": "114686.19",
      "turnover": "6415917.15",
      "trades": "433"
    },
    {
      "date": "2021-10-25",
      "bid": "56.7306",
      "ask": "56.9266",
      "open": "56.5346",
      "high": "57.1225",
      "low": "55.6528",
      "close": "56.8286",
      "average": "56.3683",
      "volume": "218274.25",
      "turnover": "12302816.6",
      "trades": "549"
    },
    {
      "date": "2021-10-26",
      "bid": "56.9266",
      "ask": "57.1225",
      "open": "56.1427",
      "high": "57.4165",
      "low": "56.1427",
      "close": "57.0245",
      "average": "56.8714",
      "volume": "131819.21",
      "turnover": "7496756.5",
      "trades": "580"
    },
    {
      "date": "2021-10-27",
      "bid": "57.8084",
      "ask": "58.0043",
      "open": "57.1225",
      "high": "58.1023",
      "low": "56.3387",
      "close": "58.0043",
      "average": "57.4426",
      "volume": "194749.14",
      "turnover": "11186904.8",
      "trades": "743"
    },
    {
      "date": "2021-10-28",
      "bid": "56.8286",
      "ask": "57.1225",
      "open": "58.1023",
      "high": "58.1023",
      "low": "56.8286",
      "close": "56.8286",
      "average": "57.2817",
      "volume": "202585.4",
      "turnover": "11604447.9",
      "trades": "745"
    },
    {
      "date": "2021-10-29",
      "bid": "59.866",
      "ask": "60.4539",
      "open": "58.3963",
      "high": "61.1397",
      "low": "57.0245",
      "close": "60.2579",
      "average": "59.5077",
      "volume": "291075.55",
      "turnover": "17326385.8",
      "trades": "996"
    },
    {
      "date": "2021-11-01",
      "bid": "57.8084",
      "ask": "58.1023",
      "open": "60.3559",
      "high": "61.0417",
      "low": "55.2609",
      "close": "57.9064",
      "average": "57.3583",
      "volume": "743926.3",
      "turnover": "42667320.9",
      "trades": "2109"
    },
    {
      "date": "2021-11-02",
      "bid": "57.8084",
      "ask": "58.0043",
      "open": "58.1023",
      "high": "59.3761",
      "low": "56.9266",
      "close": "58.0043",
      "average": "57.8943",
      "volume": "304383.31",
      "turnover": "17622080",
      "trades": "1030"
    },
    {
      "date": "2021-11-03",
      "bid": "59.0821",
      "ask": "59.2781",
      "open": "58.0043",
      "high": "59.4741",
      "low": "57.8084",
      "close": "59.2781",
      "average": "59.0112",
      "volume": "303142.24",
      "turnover": "17888478.7",
      "trades": "863"
    },
    {
      "date": "2021-11-04",
      "bid": "58.9842",
      "ask": "59.1801",
      "open": "59.572",
      "high": "60.1599",
      "low": "58.8862",
      "close": "59.1801",
      "average": "59.319",
      "volume": "306291.85",
      "turnover": "18183149.64",
      "trades": "472"
    },
    {
      "date": "2021-11-05",
      "bid": "59.964",
      "ask": "60.1599",
      "open": "58.9842",
      "high": "60.2579",
      "low": "58.8862",
      "close": "59.768",
      "average": "59.7204",
      "volume": "54906.89",
      "turnover": "3279065.5",
      "trades": "266"
    },
    {
      "date": "2021-11-08",
      "bid": "57.9064",
      "ask": "58.1023",
      "open": "59.768",
      "high": "59.964",
      "low": "57.5144",
      "close": "58.0043",
      "average": "58.6458",
      "volume": "199936.91",
      "turnover": "11724813",
      "trades": "693"
    },
    {
      "date": "2021-11-09",
      "bid": "58.2003",
      "ask": "58.3963",
      "open": "57.6124",
      "high": "58.4943",
      "low": "57.1225",
      "close": "58.3963",
      "average": "58.0465",
      "volume": "142607.08",
      "turnover": "8277632.4",
      "trades": "391"
    },
    {
      "date": "2021-11-10",
      "bid": "57.4165",
      "ask": "57.6124",
      "open": "58.7882",
      "high": "58.7882",
      "low": "56.9266",
      "close": "57.2205",
      "average": "57.4222",
      "volume": "102589.9",
      "turnover": "5890951.5",
      "trades": "416"
    },
    {
      "date": "2021-11-11",
      "bid": "57.2205",
      "ask": "57.4165",
      "open": "57.2205",
      "high": "57.7104",
      "low": "57.1225",
      "close": "57.3185",
      "average": "57.3443",
      "volume": "76265.25",
      "turnover": "4373240.9",
      "trades": "319"
    },
    {
      "date": "2021-11-12",
      "bid": "58.7882",
      "ask": "58.9842",
      "open": "57.3185",
      "high": "59.0821",
      "low": "56.4367",
      "close": "58.7882",
      "average": "57.8619",
      "volume": "230435.87",
      "turnover": "13334089.5",
      "trades": "665"
    },
    {
      "date": "2021-11-15",
      "bid": "57.1225",
      "ask": "57.4165",
      "open": "58.7882",
      "high": "58.7882",
      "low": "57.1225",
      "close": "57.3185",
      "average": "57.558",
      "volume": "166994.61",
      "turnover": "9612996.9",
      "trades": "604"
    },
    {
      "date": "2021-11-16",
      "bid": "57.2205",
      "ask": "57.3185",
      "open": "57.2205",
      "high": "58.1023",
      "low": "56.5346",
      "close": "57.3185",
      "average": "57.2315",
      "volume": "301253.09",
      "turnover": "17242223.38",
      "trades": "627"
    },
    {
      "date": "2021-11-17",
      "bid": "56.8286",
      "ask": "57.0245",
      "open": "57.2205",
      "high": "57.2205",
      "low": "56.3387",
      "close": "57.0245",
      "average": "56.8407",
      "volume": "409826.84",
      "turnover": "23294888.2",
      "trades": "575"
    },
    {
      "date": "2021-11-18",
      "bid": "57.1225",
      "ask": "57.3185",
      "open": "57.0245",
      "high": "57.8084",
      "low": "56.7306",
      "close": "57.2205",
      "average": "57.3243",
      "volume": "168235.68",
      "turnover": "9643911.19",
      "trades": "541"
    },
    {
      "date": "2021-11-19",
      "bid": "56.7306",
      "ask": "56.9266",
      "open": "57.0245",
      "high": "57.2205",
      "low": "55.4569",
      "close": "57.1225",
      "average": "56.1519",
      "volume": "294158.82",
      "turnover": "16520112.45",
      "trades": "697"
    },
    {
      "date": "2021-11-22",
      "bid": "56.3387",
      "ask": "56.6326",
      "open": "57.0245",
      "high": "57.1225",
      "low": "55.9468",
      "close": "56.6326",
      "average": "56.5925",
      "volume": "203408.02",
      "turnover": "11514727.45",
      "trades": "646"
    },
    {
      "date": "2021-11-23",
      "bid": "55.4569",
      "ask": "55.7508",
      "open": "56.7306",
      "high": "56.8286",
      "low": "55.0649",
      "close": "55.9468",
      "average": "55.7875",
      "volume": "198251.88",
      "turnover": "11057456.6",
      "trades": "613"
    },
    {
      "date": "2021-11-24",
      "bid": "55.7508",
      "ask": "55.9468",
      "open": "55.8488",
      "high": "56.2407",
      "low": "54.673",
      "close": "55.9468",
      "average": "55.3317",
      "volume": "254479.45",
      "turnover": "14083336.8",
      "trades": "753"
    },
    {
      "date": "2021-11-25",
      "bid": "55.8488",
      "ask": "56.0447",
      "open": "56.0447",
      "high": "56.6326",
      "low": "55.5548",
      "close": "56.0447",
      "average": "55.9819",
      "volume": "211816.84",
      "turnover": "11856882.2",
      "trades": "665"
    },
    {
      "date": "2021-11-26",
      "bid": "53.7912",
      "ask": "54.0851",
      "open": "55.5548",
      "high": "55.7508",
      "low": "53.4973",
      "close": "54.0851",
      "average": "54.3214",
      "volume": "379980.06",
      "turnover": "20641514.5",
      "trades": "1200"
    },
    {
      "date": "2021-11-29",
      "bid": "53.2033",
      "ask": "53.4973",
      "open": "54.0851",
      "high": "55.2609",
      "low": "52.8114",
      "close": "53.3013",
      "average": "53.5932",
      "volume": "427327.28",
      "turnover": "22902058.85",
      "trades": "1036"
    },
    {
      "date": "2021-11-30",
      "bid": "53.2033",
      "ask": "53.5952",
      "open": "53.3013",
      "high": "54.3791",
      "low": "51.1457",
      "close": "53.7912",
      "average": "52.8746",
      "volume": "384793.27",
      "turnover": "20345796.7",
      "trades": "1074"
    },
    {
      "date": "2021-12-01",
      "bid": "52.1255",
      "ask": "52.4195",
      "open": "52.1255",
      "high": "52.8114",
      "low": "51.4397",
      "close": "52.6154",
      "average": "52.2759",
      "volume": "296469.48",
      "turnover": "15497638.7",
      "trades": "767"
    },
    {
      "date": "2021-12-02",
      "bid": "51.9296",
      "ask": "52.2235",
      "open": "52.5174",
      "high": "52.5174",
      "low": "51.0477",
      "close": "52.2235",
      "average": "51.5536",
      "volume": "325929.45",
      "turnover": "16800546.75",
      "trades": "782"
    },
    {
      "date": "2021-12-03",
      "bid": "51.5376",
      "ask": "51.7336",
      "open": "52.2235",
      "high": "52.4195",
      "low": "51.4397",
      "close": "51.8316",
      "average": "51.9249",
      "volume": "198336.59",
      "turnover": "10299110.6",
      "trades": "537"
    },
    {
      "date": "2021-12-06",
      "bid": "51.7336",
      "ask": "51.9296",
      "open": "52.3215",
      "high": "52.6154",
      "low": "51.1457",
      "close": "51.8316",
      "average": "51.809",
      "volume": "339660.77",
      "turnover": "17597397.95",
      "trades": "460"
    },
    {
      "date": "2021-12-07",
      "bid": "52.6154",
      "ask": "52.9094",
      "open": "51.9296",
      "high": "53.6932",
      "low": "51.9296",
      "close": "52.8114",
      "average": "52.7356",
      "volume": "218527.37",
      "turnover": "11525509.95",
      "trades": "674"
    },
    {
      "date": "2021-12-08",
      "bid": "52.8114",
      "ask": "53.0073",
      "open": "53.0073",
      "high": "53.7912",
      "low": "52.4195",
      "close": "52.9094",
      "average": "52.9276",
      "volume": "426472.01",
      "turnover": "22571734.4",
      "trades": "609"
    },
    {
      "date": "2021-12-09",
      "bid": "52.4195",
      "ask": "52.5174",
      "open": "53.5952",
      "high": "54.1831",
      "low": "52.0275",
      "close": "52.2235",
      "average": "52.9918",
      "volume": "391595.65",
      "turnover": "20752315.89",
      "trades": "901"
    },
    {
      "date": "2021-12-10",
      "bid": "51.5376",
      "ask": "51.7336",
      "open": "52.3215",
      "high": "52.4195",
      "low": "51.6356",
      "close": "51.9296",
      "average": "51.9379",
      "volume": "302011.41",
      "turnover": "15684585.75",
      "trades": "778"
    },
    {
      "date": "2021-12-13",
      "bid": "50.1659",
      "ask": "50.4599",
      "open": "52.0275",
      "high": "52.0275",
      "low": "50.1659",
      "close": "50.4599",
      "average": "50.9931",
      "volume": "315337.54",
      "turnover": "16082091",
      "trades": "902"
    },
    {
      "date": "2021-12-14",
      "bid": "50.0679",
      "ask": "50.2639",
      "open": "50.3619",
      "high": "50.5578",
      "low": "49.774",
      "close": "50.0679",
      "average": "50.169",
      "volume": "289876.33",
      "turnover": "14545504.1",
      "trades": "757"
    },
    {
      "date": "2021-12-15",
      "bid": "49.676",
      "ask": "49.97",
      "open": "50.0679",
      "high": "50.7538",
      "low": "49.4801",
      "close": "49.97",
      "average": "50.1094",
      "volume": "220611.46",
      "turnover": "11054720.1",
      "trades": "528"
    },
    {
      "date": "2021-12-16",
      "bid": "49.4801",
      "ask": "49.676",
      "open": "51.3417",
      "high": "51.3417",
      "low": "49.2841",
      "close": "49.4801",
      "average": "49.9957",
      "volume": "223946.82",
      "turnover": "11196395.1",
      "trades": "497"
    },
    {
      "date": "2021-12-17",
      "bid": "51.9296",
      "ask": "52.1255",
      "open": "49.578",
      "high": "52.1255",
      "low": "49.2841",
      "close": "52.1255",
      "average": "51.0734",
      "volume": "355761.95",
      "turnover": "18166290.1",
      "trades": "728"
    },
    {
      "date": "2021-12-20",
      "bid": "52.0275",
      "ask": "52.2235",
      "open": "51.8316",
      "high": "52.3215",
      "low": "50.2639",
      "close": "52.0275",
      "average": "51.4983",
      "volume": "151539.48",
      "turnover": "7803856.7",
      "trades": "555"
    },
    {
      "date": "2021-12-21",
      "bid": "53.1053",
      "ask": "53.3993",
      "open": "52.5174",
      "high": "53.5952",
      "low": "51.4397",
      "close": "53.3993",
      "average": "52.6542",
      "volume": "296249.03",
      "turnover": "15598898.4",
      "trades": "955"
    },
    {
      "date": "2021-12-22",
      "bid": "53.1053",
      "ask": "53.3013",
      "open": "53.4973",
      "high": "53.8892",
      "low": "52.8114",
      "close": "53.3993",
      "average": "53.2611",
      "volume": "116818.25",
      "turnover": "6221602.5",
      "trades": "431"
    },
    {
      "date": "2021-12-23",
      "bid": "53.4973",
      "ask": "53.6932",
      "open": "52.9094",
      "high": "54.4771",
      "low": "52.9094",
      "close": "53.7912",
      "average": "53.8809",
      "volume": "190712.62",
      "turnover": "10275783.3",
      "trades": "569"
    },
    {
      "date": "2021-12-27",
      "bid": "53.6932",
      "ask": "53.8892",
      "open": "53.8892",
      "high": "54.673",
      "low": "53.6932",
      "close": "53.8892",
      "average": "53.994",
      "volume": "112134.66",
      "turnover": "6054855.4",
      "trades": "411"
    },
    {
      "date": "2021-12-28",
      "bid": "53.5952",
      "ask": "53.7912",
      "open": "53.7912",
      "high": "55.1629",
      "low": "53.3013",
      "close": "53.8892",
      "average": "54.0115",
      "volume": "344017.76",
      "turnover": "18582066.35",
      "trades": "958"
    },
    {
      "date": "2021-12-29",
      "bid": "53.7912",
      "ask": "53.9872",
      "open": "53.9872",
      "high": "54.771",
      "low": "52.9094",
      "close": "53.8892",
      "average": "53.9246",
      "volume": "320589.61",
      "turnover": "17287130.7",
      "trades": "1041"
    },
    {
      "date": "2021-12-30",
      "bid": "54.0851",
      "ask": "54.3791",
      "open": "53.7912",
      "high": "55.0649",
      "low": "53.3993",
      "close": "54.3791",
      "average": "54.1209",
      "volume": "446044.29",
      "turnover": "24139471.45",
      "trades": "1153"
    },
    {
      "date": "2022-01-03",
      "bid": "54.967",
      "ask": "55.1629",
      "open": "55.1629",
      "high": "55.9468",
      "low": "54.869",
      "close": "55.1629",
      "average": "55.466",
      "volume": "248297.6",
      "turnover": "13769935.7",
      "trades": "677"
    },
    {
      "date": "2022-01-04",
      "bid": "56.0447",
      "ask": "56.2407",
      "open": "55.2609",
      "high": "56.8286",
      "low": "55.2609",
      "close": "56.2407",
      "average": "56.397",
      "volume": "292069.62",
      "turnover": "16470036.45",
      "trades": "772"
    },
    {
      "date": "2022-01-05",
      "bid": "55.6528",
      "ask": "55.8488",
      "open": "56.3387",
      "high": "56.4367",
      "low": "55.4569",
      "close": "55.6528",
      "average": "55.8352",
      "volume": "68567.79",
      "turnover": "3828495.9",
      "trades": "250"
    },
    {
      "date": "2022-01-07",
      "bid": "53.4973",
      "ask": "53.6932",
      "open": "56.0447",
      "high": "56.0447",
      "low": "53.3013",
      "close": "53.4973",
      "average": "53.8859",
      "volume": "202058.77",
      "turnover": "10887901.65",
      "trades": "708"
    },
    {
      "date": "2022-01-10",
      "bid": "52.3215",
      "ask": "52.4195",
      "open": "53.8892",
      "high": "53.8892",
      "low": "52.3215",
      "close": "52.5174",
      "average": "53.0794",
      "volume": "210442.08",
      "turnover": "11170176.9",
      "trades": "789"
    },
    {
      "date": "2022-01-11",
      "bid": "52.0275",
      "ask": "52.3215",
      "open": "53.1053",
      "high": "53.2033",
      "low": "52.0275",
      "close": "52.3215",
      "average": "52.3959",
      "volume": "144327.83",
      "turnover": "7561685.2",
      "trades": "502"
    },
    {
      "date": "2022-01-12",
      "bid": "51.9296",
      "ask": "52.1255",
      "open": "53.1053",
      "high": "53.3013",
      "low": "51.5376",
      "close": "52.2235",
      "average": "52.0822",
      "volume": "155324.93",
      "turnover": "8089660.7",
      "trades": "504"
    },
    {
      "date": "2022-01-13",
      "bid": "52.5174",
      "ask": "52.7134",
      "open": "52.2235",
      "high": "53.1053",
      "low": "51.9296",
      "close": "52.8114",
      "average": "52.6112",
      "volume": "188365.21",
      "turnover": "9910123.5",
      "trades": "442"
    },
    {
      "date": "2022-01-14",
      "bid": "51.6356",
      "ask": "51.9296",
      "open": "52.8114",
      "high": "52.8114",
      "low": "51.2437",
      "close": "51.9296",
      "average": "51.7705",
      "volume": "175156.45",
      "turnover": "9067945.3",
      "trades": "494"
    },
    {
      "date": "2022-01-17",
      "bid": "50.8518",
      "ask": "51.1457",
      "open": "52.2235",
      "high": "52.2235",
      "low": "50.5578",
      "close": "51.2437",
      "average": "51.0768",
      "volume": "161839.5",
      "turnover": "8266255",
      "trades": "504"
    },
    {
      "date": "2022-01-18",
      "bid": "51.6356",
      "ask": "51.9296",
      "open": "51.2437",
      "high": "51.8316",
      "low": "50.2639",
      "close": "51.7336",
      "average": "51.1034",
      "volume": "219995.01",
      "turnover": "11241896.1",
      "trades": "563"
    },
    {
      "date": "2022-01-19",
      "bid": "51.9296",
      "ask": "52.1255",
      "open": "51.7336",
      "high": "52.1255",
      "low": "50.9498",
      "close": "52.0275",
      "average": "51.6591",
      "volume": "150358.63",
      "turnover": "7767424.3",
      "trades": "414"
    },
    {
      "date": "2022-01-20",
      "bid": "51.9296",
      "ask": "52.1255",
      "open": "51.4397",
      "high": "52.6154",
      "low": "51.4397",
      "close": "52.1255",
      "average": "52.2214",
      "volume": "141798.76",
      "turnover": "7404948.6",
      "trades": "398"
    },
    {
      "date": "2022-01-21",
      "bid": "51.1457",
      "ask": "51.3417",
      "open": "52.2235",
      "high": "52.3215",
      "low": "50.5578",
      "close": "51.4397",
      "average": "51.3218",
      "volume": "169000.12",
      "turnover": "8673399.6",
      "trades": "552"
    },
    {
      "date": "2022-01-24",
      "bid": "48.9902",
      "ask": "49.2841",
      "open": "51.5376",
      "high": "51.5376",
      "low": "48.5982",
      "close": "49.0881",
      "average": "49.6486",
      "volume": "557605.37",
      "turnover": "27684685.9",
      "trades": "1407"
    },
    {
      "date": "2022-01-25",
      "bid": "50.4599",
      "ask": "50.7538",
      "open": "50.4599",
      "high": "51.2437",
      "low": "49.3821",
      "close": "50.6558",
      "average": "50.1867",
      "volume": "475583.87",
      "turnover": "23870105.45",
      "trades": "771"
    },
    {
      "date": "2022-01-26",
      "bid": "52.1255",
      "ask": "52.3215",
      "open": "50.5578",
      "high": "52.7134",
      "low": "50.5578",
      "close": "52.3215",
      "average": "51.9521",
      "volume": "265607.19",
      "turnover": "13798864.7",
      "trades": "631"
    },
    {
      "date": "2022-01-27",
      "bid": "50.7538",
      "ask": "51.0477",
      "open": "52.4195",
      "high": "52.4195",
      "low": "50.7538",
      "close": "51.1457",
      "average": "51.559",
      "volume": "193040.64",
      "turnover": "9952994.1",
      "trades": "437"
    },
    {
      "date": "2022-01-28",
      "bid": "51.9296",
      "ask": "52.1255",
      "open": "51.9296",
      "high": "52.3215",
      "low": "50.3619",
      "close": "52.3215",
      "average": "51.4782",
      "volume": "206862.79",
      "turnover": "10648922.1",
      "trades": "520"
    },
    {
      "date": "2022-01-31",
      "bid": "52.2235",
      "ask": "52.5174",
      "open": "52.9094",
      "high": "53.5952",
      "low": "51.4397",
      "close": "52.5174",
      "average": "52.3486",
      "volume": "233350.74",
      "turnover": "12215563.1",
      "trades": "585"
    },
    {
      "date": "2022-02-01",
      "bid": "55.9468",
      "ask": "56.2407",
      "open": "56.5346",
      "high": "59.4741",
      "low": "55.0649",
      "close": "55.8488",
      "average": "56.80",
      "volume": "1000803.18",
      "turnover": "56835925.4",
      "trades": "2441"
    },
    {
      "date": "2022-02-02",
      "bid": "54.1831",
      "ask": "54.3791",
      "open": "55.9468",
      "high": "56.0447",
      "low": "53.7912",
      "close": "54.575",
      "average": "54.8647",
      "volume": "384069.65",
      "turnover": "21072030.45",
      "trades": "1018"
    },
    {
      "date": "2022-02-03",
      "bid": "53.4973",
      "ask": "53.7912",
      "open": "54.575",
      "high": "54.967",
      "low": "53.3013",
      "close": "53.8892",
      "average": "53.8394",
      "volume": "168428.57",
      "turnover": "9068070.3",
      "trades": "526"
    },
    {
      "date": "2022-02-04",
      "bid": "53.0073",
      "ask": "53.2033",
      "open": "53.9872",
      "high": "54.1831",
      "low": "52.5174",
      "close": "52.9094",
      "average": "53.051",
      "volume": "264456.96",
      "turnover": "14029720.5",
      "trades": "739"
    },
    {
      "date": "2022-02-07",
      "bid": "54.2811",
      "ask": "54.4771",
      "open": "54.2811",
      "high": "54.575",
      "low": "53.0073",
      "close": "54.575",
      "average": "53.8652",
      "volume": "128944.15",
      "turnover": "6945695.3",
      "trades": "476"
    },
    {
      "date": "2022-02-08",
      "bid": "52.5174",
      "ask": "52.8114",
      "open": "54.771",
      "high": "54.771",
      "low": "51.9296",
      "close": "52.8114",
      "average": "52.5921",
      "volume": "288116.79",
      "turnover": "15159691.1",
      "trades": "703"
    },
    {
      "date": "2022-02-09",
      "bid": "53.9872",
      "ask": "54.3791",
      "open": "52.8114",
      "high": "54.3791",
      "low": "52.4195",
      "close": "54.0851",
      "average": "53.6361",
      "volume": "127190.73",
      "turnover": "6822025.7",
      "trades": "424"
    },
    {
      "date": "2022-02-10",
      "bid": "53.9872",
      "ask": "54.1831",
      "open": "53.5952",
      "high": "55.2609",
      "low": "53.3013",
      "close": "53.9872",
      "average": "54.1998",
      "volume": "493345.58",
      "turnover": "26733041.2",
      "trades": "1086"
    },
    {
      "date": "2022-02-11",
      "bid": "52.1255",
      "ask": "52.3215",
      "open": "53.8892",
      "high": "53.8892",
      "low": "51.0477",
      "close": "51.9296",
      "average": "51.8878",
      "volume": "470799.24",
      "turnover": "24430225.25",
      "trades": "932"
    },
    {
      "date": "2022-02-14",
      "bid": "51.1457",
      "ask": "51.3417",
      "open": "51.5376",
      "high": "51.5376",
      "low": "49.578",
      "close": "51.0477",
      "average": "50.4783",
      "volume": "498913.02",
      "turnover": "25183022.05",
      "trades": "1331"
    },
    {
      "date": "2022-02-15",
      "bid": "51.2437",
      "ask": "51.4397",
      "open": "51.0477",
      "high": "51.7336",
      "low": "50.3619",
      "close": "51.1457",
      "average": "51.074",
      "volume": "148241.88",
      "turnover": "7568339.85",
      "trades": "519"
    },
    {
      "date": "2022-02-16",
      "bid": "51.3417",
      "ask": "51.5376",
      "open": "51.1457",
      "high": "52.7134",
      "low": "51.0477",
      "close": "51.3417",
      "average": "51.8241",
      "volume": "256483.93",
      "turnover": "13293072.4",
      "trades": "620"
    },
    {
      "date": "2022-02-17",
      "bid": "50.0679",
      "ask": "50.2639",
      "open": "51.0477",
      "high": "51.3417",
      "low": "49.872",
      "close": "50.2639",
      "average": "50.4626",
      "volume": "257067.73",
      "turnover": "12972330.1",
      "trades": "703"
    },
    {
      "date": "2022-02-18",
      "bid": "47.8634",
      "ask": "48.0593",
      "open": "49.97",
      "high": "50.1659",
      "low": "47.8144",
      "close": "48.1573",
      "average": "48.7533",
      "volume": "405174.89",
      "turnover": "19754752.1",
      "trades": "986"
    },
    {
      "date": "2022-02-21",
      "bid": "46.1977",
      "ask": "46.2957",
      "open": "48.1573",
      "high": "48.5982",
      "low": "45.6098",
      "close": "46.4427",
      "average": "46.5891",
      "volume": "366194.65",
      "turnover": "17060457.11",
      "trades": "1059"
    },
    {
      "date": "2022-02-22",
      "bid": "47.8144",
      "ask": "47.9124",
      "open": "45.9528",
      "high": "48.3043",
      "low": "45.0709",
      "close": "48.2063",
      "average": "47.0835",
      "volume": "237982.28",
      "turnover": "11205330.85",
      "trades": "663"
    },
    {
      "date": "2022-02-23",
      "bid": "47.5204",
      "ask": "47.5694",
      "open": "47.9124",
      "high": "48.6472",
      "low": "47.4715",
      "close": "47.7654",
      "average": "47.9865",
      "volume": "275502.02",
      "turnover": "13208983",
      "trades": "552"
    },
    {
      "date": "2022-02-24",
      "bid": "47.9614",
      "ask": "48.2063",
      "open": "46.0017",
      "high": "48.6962",
      "low": "45.2669",
      "close": "47.8144",
      "average": "47.0211",
      "volume": "724284.62",
      "turnover": "33742510.33",
      "trades": "800"
    },
    {
      "date": "2022-02-25",
      "bid": "50.9498",
      "ask": "51.0477",
      "open": "47.7164",
      "high": "51.3417",
      "low": "47.6184",
      "close": "51.0477",
      "average": "50.1404",
      "volume": "469025.41",
      "turnover": "23513205.65",
      "trades": "932"
    },
    {
      "date": "2022-02-28",
      "bid": "53.7912",
      "ask": "53.9872",
      "open": "50.9498",
      "high": "53.9872",
      "low": "50.2639",
      "close": "53.7912",
      "average": "52.4088",
      "volume": "773801.66",
      "turnover": "40550977.85",
      "trades": "1416"
    },
    {
      "date": "2022-03-01",
      "bid": "52.0275",
      "ask": "52.4195",
      "open": "53.7912",
      "high": "53.7912",
      "low": "51.5376",
      "close": "52.0275",
      "average": "52.2823",
      "volume": "178175.42",
      "turnover": "9315640.19",
      "trades": "522"
    },
    {
      "date": "2022-03-02",
      "bid": "51.6356",
      "ask": "51.8316",
      "open": "51.3417",
      "high": "52.6154",
      "low": "50.1659",
      "close": "51.6356",
      "average": "51.5219",
      "volume": "310124.25",
      "turnover": "15978936",
      "trades": "614"
    },
    {
      "date": "2022-03-03",
      "bid": "48.5982",
      "ask": "48.7452",
      "open": "51.6356",
      "high": "51.7336",
      "low": "48.5002",
      "close": "48.9902",
      "average": "49.7808",
      "volume": "205523.74",
      "turnover": "10231137.94",
      "trades": "502"
    },
    {
      "date": "2022-03-04",
      "bid": "49.1861",
      "ask": "49.4801",
      "open": "47.7164",
      "high": "49.97",
      "low": "47.7164",
      "close": "49.1861",
      "average": "48.9476",
      "volume": "244541.75",
      "turnover": "11971739.91",
      "trades": "580"
    },
    {
      "date": "2022-03-07",
      "bid": "49.1861",
      "ask": "49.3821",
      "open": "47.0305",
      "high": "49.97",
      "low": "47.0305",
      "close": "48.9902",
      "average": "48.5252",
      "volume": "359558.63",
      "turnover": "17450234.45",
      "trades": "806"
    },
    {
      "date": "2022-03-08",
      "bid": "50.4599",
      "ask": "50.7538",
      "open": "49.3821",
      "high": "51.2437",
      "low": "48.5492",
      "close": "50.5578",
      "average": "50.4457",
      "volume": "323357.51",
      "turnover": "16311871.3",
      "trades": "784"
    },
    {
      "date": "2022-03-09",
      "bid": "51.5376",
      "ask": "51.7336",
      "open": "50.5578",
      "high": "52.2235",
      "low": "50.5578",
      "close": "52.1255",
      "average": "51.5308",
      "volume": "207502.71",
      "turnover": "10692026.5",
      "trades": "533"
    },
    {
      "date": "2022-03-10",
      "bid": "51.4397",
      "ask": "51.7336",
      "open": "53.4973",
      "high": "53.4973",
      "low": "50.1659",
      "close": "51.5376",
      "average": "51.3083",
      "volume": "242179.03",
      "turnover": "12417300.7",
      "trades": "491"
    },
    {
      "date": "2022-03-11",
      "bid": "52.4195",
      "ask": "52.5174",
      "open": "52.1255",
      "high": "54.0851",
      "low": "52.0275",
      "close": "52.7134",
      "average": "53.1229",
      "volume": "225564.49",
      "turnover": "11982870.4",
      "trades": "501"
    },
    {
      "date": "2022-03-14",
      "bid": "52.2235",
      "ask": "52.4195",
      "open": "52.9094",
      "high": "53.7912",
      "low": "51.8316",
      "close": "52.4195",
      "average": "52.6822",
      "volume": "81717.36",
      "turnover": "4304724.05",
      "trades": "305"
    },
    {
      "date": "2022-03-15",
      "bid": "53.0073",
      "ask": "53.2033",
      "open": "52.5174",
      "high": "53.1053",
      "low": "51.4397",
      "close": "53.0073",
      "average": "52.2401",
      "volume": "355144.48",
      "turnover": "18552804.89",
      "trades": "579"
    },
    {
      "date": "2022-03-16",
      "bid": "53.0073",
      "ask": "53.3013",
      "open": "53.9872",
      "high": "54.2811",
      "low": "52.7134",
      "close": "52.8114",
      "average": "53.4243",
      "volume": "181810.84",
      "turnover": "9713123.4",
      "trades": "479"
    },
    {
      "date": "2022-03-17",
      "bid": "52.7134",
      "ask": "53.0073",
      "open": "52.5174",
      "high": "53.8892",
      "low": "52.1255",
      "close": "52.7134",
      "average": "52.8141",
      "volume": "127536.72",
      "turnover": "6735940.85",
      "trades": "382"
    },
    {
      "date": "2022-03-18",
      "bid": "53.7912",
      "ask": "53.9872",
      "open": "52.5174",
      "high": "54.2811",
      "low": "52.5174",
      "close": "54.0851",
      "average": "53.7263",
      "volume": "181222.97",
      "turnover": "9735804.5",
      "trades": "673"
    },
    {
      "date": "2022-03-21",
      "bid": "54.575",
      "ask": "54.771",
      "open": "54.0851",
      "high": "54.771",
      "low": "53.3993",
      "close": "54.575",
      "average": "54.0731",
      "volume": "597752.18",
      "turnover": "32321683",
      "trades": "443"
    },
    {
      "date": "2022-03-22",
      "bid": "52.5174",
      "ask": "52.7134",
      "open": "54.771",
      "high": "55.3589",
      "low": "52.6154",
      "close": "52.7134",
      "average": "53.4584",
      "volume": "302218.59",
      "turnover": "16155861.2",
      "trades": "565"
    },
    {
      "date": "2022-03-23",
      "bid": "49.97",
      "ask": "50.1659",
      "open": "52.0275",
      "high": "52.8114",
      "low": "49.3821",
      "close": "49.97",
      "average": "50.3277",
      "volume": "446482.13",
      "turnover": "22470468.7",
      "trades": "773"
    },
    {
      "date": "2022-03-24",
      "bid": "48.9902",
      "ask": "49.1861",
      "open": "49.1861",
      "high": "50.0679",
      "low": "48.5982",
      "close": "48.6962",
      "average": "48.931",
      "volume": "274512.03",
      "turnover": "13431979.13",
      "trades": "534"
    },
    {
      "date": "2022-03-25",
      "bid": "48.6962",
      "ask": "48.9412",
      "open": "48.6962",
      "high": "50.0679",
      "low": "48.3533",
      "close": "48.7942",
      "average": "49.2532",
      "volume": "284321.13",
      "turnover": "14003647.25",
      "trades": "681"
    },
    {
      "date": "2022-03-28",
      "bid": "49.3821",
      "ask": "49.578",
      "open": "48.9902",
      "high": "50.1659",
      "low": "48.9902",
      "close": "49.4801",
      "average": "49.5502",
      "volume": "100467.02",
      "turnover": "4978158.5",
      "trades": "331"
    },
    {
      "date": "2022-03-29",
      "bid": "50.5578",
      "ask": "50.7538",
      "open": "49.3821",
      "high": "50.7538",
      "low": "49.3821",
      "close": "50.5578",
      "average": "50.2326",
      "volume": "111478.41",
      "turnover": "5599926.5",
      "trades": "359"
    },
    {
      "date": "2022-03-30",
      "bid": "50.1659",
      "ask": "50.2639",
      "open": "50.5578",
      "high": "50.6558",
      "low": "49.4801",
      "close": "50.4599",
      "average": "50.176",
      "volume": "123307.3",
      "turnover": "6186999.55",
      "trades": "361"
    },
    {
      "date": "2022-03-31",
      "bid": "50.6558",
      "ask": "50.8518",
      "open": "50.5578",
      "high": "50.9498",
      "low": "49.97",
      "close": "50.8518",
      "average": "50.6396",
      "volume": "118291",
      "turnover": "5990208.9",
      "trades": "313"
    },
    {
      "date": "2022-04-01",
      "bid": "51.7826",
      "ask": "52.0275",
      "open": "51.4397",
      "high": "52.7624",
      "low": "50.2639",
      "close": "51.7826",
      "average": "51.8512",
      "volume": "131996.8",
      "turnover": "6844183.15",
      "trades": "500"
    },
    {
      "date": "2022-04-04",
      "bid": "53.5462",
      "ask": "53.6932",
      "open": "51.7826",
      "high": "53.6932",
      "low": "51.2927",
      "close": "53.3993",
      "average": "52.8437",
      "volume": "99481.11",
      "turnover": "5258243.09",
      "trades": "377"
    },
    {
      "date": "2022-04-05",
      "bid": "53.5462",
      "ask": "53.6932",
      "open": "53.6442",
      "high": "54.82",
      "low": "53.4483",
      "close": "53.8402",
      "average": "54.0885",
      "volume": "117536.76",
      "turnover": "6359506.05",
      "trades": "434"
    },
    {
      "date": "2022-04-06",
      "bid": "53.5952",
      "ask": "53.7912",
      "open": "53.8402",
      "high": "54.0361",
      "low": "53.0073",
      "close": "53.6932",
      "average": "53.5772",
      "volume": "110783.37",
      "turnover": "5935455.83",
      "trades": "411"
    },
    {
      "date": "2022-04-07",
      "bid": "53.5952",
      "ask": "53.7912",
      "open": "53.8892",
      "high": "55.4569",
      "low": "53.3013",
      "close": "53.7422",
      "average": "54.2891",
      "volume": "119407.55",
      "turnover": "6482541.45",
      "trades": "385"
    },
    {
      "date": "2022-04-08",
      "bid": "54.4771",
      "ask": "54.624",
      "open": "53.7912",
      "high": "55.0649",
      "low": "53.4483",
      "close": "54.722",
      "average": "54.412",
      "volume": "81726.54",
      "turnover": "4446863.95",
      "trades": "316"
    },
    {
      "date": "2022-04-11",
      "bid": "54.624",
      "ask": "54.722",
      "open": "54.722",
      "high": "54.967",
      "low": "53.6932",
      "close": "54.575",
      "average": "54.385",
      "volume": "62535.97",
      "turnover": "3401016.55",
      "trades": "295"
    },
    {
      "date": "2022-04-12",
      "bid": "54.869",
      "ask": "55.1139",
      "open": "54.673",
      "high": "56.0937",
      "low": "54.673",
      "close": "55.3589",
      "average": "55.4881",
      "volume": "214047.9",
      "turnover": "11877134.65",
      "trades": "580"
    },
    {
      "date": "2022-04-13",
      "bid": "54.967",
      "ask": "55.3099",
      "open": "55.6038",
      "high": "55.6038",
      "low": "54.2321",
      "close": "55.1629",
      "average": "54.8772",
      "volume": "64414.92",
      "turnover": "3534917.05",
      "trades": "297"
    },
    {
      "date": "2022-04-14",
      "bid": "55.0159",
      "ask": "55.2609",
      "open": "55.6038",
      "high": "55.7508",
      "low": "54.967",
      "close": "55.1629",
      "average": "55.1673",
      "volume": "29319.12",
      "turnover": "1617458.1",
      "trades": "98"
    },
    {
      "date": "2022-04-19",
      "bid": "55.1139",
      "ask": "55.3589",
      "open": "55.1629",
      "high": "55.7018",
      "low": "54.526",
      "close": "55.3099",
      "average": "55.233",
      "volume": "69972.15",
      "turnover": "3864776.1",
      "trades": "317"
    },
    {
      "date": "2022-04-20",
      "bid": "55.2119",
      "ask": "55.5058",
      "open": "55.2609",
      "high": "56.3387",
      "low": "54.82",
      "close": "55.4079",
      "average": "55.5656",
      "volume": "76813.31",
      "turnover": "4268215.75",
      "trades": "317"
    },
    {
      "date": "2022-04-21",
      "bid": "55.5058",
      "ask": "55.7508",
      "open": "55.4079",
      "high": "56.5346",
      "low": "55.1629",
      "close": "55.9468",
      "average": "56.029",
      "volume": "119308.55",
      "turnover": "6684753.68",
      "trades": "377"
    },
    {
      "date": "2022-04-22",
      "bid": "55.4079",
      "ask": "55.6038",
      "open": "55.8488",
      "high": "56.5836",
      "low": "55.2609",
      "close": "55.4079",
      "average": "55.8484",
      "volume": "114708.65",
      "turnover": "6406298.8",
      "trades": "412"
    },
    {
      "date": "2022-04-25",
      "bid": "54.624",
      "ask": "54.918",
      "open": "55.1629",
      "high": "55.1629",
      "low": "53.4973",
      "close": "54.673",
      "average": "54.5486",
      "volume": "110916.05",
      "turnover": "6050300.5",
      "trades": "546"
    },
    {
      "date": "2022-04-26",
      "bid": "54.575",
      "ask": "54.673",
      "open": "54.673",
      "high": "56.2407",
      "low": "54.0361",
      "close": "54.771",
      "average": "55.046",
      "volume": "142089.63",
      "turnover": "7821545.95",
      "trades": "618"
    },
    {
      "date": "2022-04-27",
      "bid": "53.2523",
      "ask": "53.4483",
      "open": "54.771",
      "high": "54.771",
      "low": "53.1053",
      "close": "53.4483",
      "average": "53.8257",
      "volume": "83014.55",
      "turnover": "4468486.59",
      "trades": "377"
    },
    {
      "date": "2022-04-28",
      "bid": "53.9872",
      "ask": "54.0851",
      "open": "53.4483",
      "high": "54.918",
      "low": "53.3013",
      "close": "54.0851",
      "average": "54.1502",
      "volume": "235841.03",
      "turnover": "12771138.06",
      "trades": "733"
    },
    {
      "date": "2022-04-29",
      "bid": "54.526",
      "ask": "54.624",
      "open": "54.0361",
      "high": "55.2609",
      "low": "53.9382",
      "close": "54.624",
      "average": "54.6083",
      "volume": "101140.63",
      "turnover": "5523049.77",
      "trades": "519"
    },
    {
      "date": "2022-05-02",
      "bid": "55.7508",
      "ask": "56.1427",
      "open": "54.526",
      "high": "56.4367",
      "low": "52.9094",
      "close": "56.4367",
      "average": "55.5621",
      "volume": "121559",
      "turnover": "6754079.15",
      "trades": "523"
    },
    {
      "date": "2022-05-03",
      "bid": "56.7796",
      "ask": "56.8776",
      "open": "56.7796",
      "high": "57.3675",
      "low": "55.9468",
      "close": "56.8286",
      "average": "56.7719",
      "volume": "254793.8",
      "turnover": "14465118.93",
      "trades": "982"
    },
    {
      "date": "2022-05-04",
      "bid": "55.1629",
      "ask": "55.2609",
      "open": "57.4165",
      "high": "57.4165",
      "low": "54.869",
      "close": "54.869",
      "average": "55.5922",
      "volume": "154872.8",
      "turnover": "8609733.05",
      "trades": "671"
    },
    {
      "date": "2022-05-05",
      "bid": "49.97",
      "ask": "50.9008",
      "open": "51.8806",
      "high": "52.6644",
      "low": "47.8732",
      "close": "50.4109",
      "average": "50.2751",
      "volume": "866279.34",
      "turnover": "43554527.01",
      "trades": "2843"
    },
    {
      "date": "2022-05-06",
      "bid": "48.6178",
      "ask": "48.755",
      "open": "49.774",
      "high": "50.0679",
      "low": "46.5406",
      "close": "48.3043",
      "average": "48.506",
      "volume": "497641.34",
      "turnover": "24137970.38",
      "trades": "2161"
    },
    {
      "date": "2022-05-09",
      "bid": "47.1285",
      "ask": "47.2853",
      "open": "47.3245",
      "high": "48.4219",
      "low": "46.8738",
      "close": "47.0305",
      "average": "47.2884",
      "volume": "307469.64",
      "turnover": "14539433.42",
      "trades": "1616"
    },
    {
      "date": "2022-05-10",
      "bid": "46.1879",
      "ask": "46.2663",
      "open": "47.0305",
      "high": "47.4813",
      "low": "45.0905",
      "close": "46.0507",
      "average": "46.0832",
      "volume": "499386.59",
      "turnover": "23012602.25",
      "trades": "2372"
    },
    {
      "date": "2022-05-11",
      "bid": "45.9528",
      "ask": "46.0899",
      "open": "46.0703",
      "high": "47.7752",
      "low": "45.9528",
      "close": "45.9528",
      "average": "46.6063",
      "volume": "509285.51",
      "turnover": "23735975.02",
      "trades": "875"
    },
    {
      "date": "2022-05-12",
      "bid": "46.9326",
      "ask": "47.0501",
      "open": "45.5608",
      "high": "47.0697",
      "low": "45.4629",
      "close": "46.9326",
      "average": "46.2476",
      "volume": "170953.57",
      "turnover": "7906165.52",
      "trades": "782"
    },
    {
      "date": "2022-05-13",
      "bid": "47.5008",
      "ask": "47.5988",
      "open": "46.6778",
      "high": "47.7164",
      "low": "46.3251",
      "close": "47.638",
      "average": "47.137",
      "volume": "174590.01",
      "turnover": "8232219.39",
      "trades": "681"
    },
    {
      "date": "2022-05-16",
      "bid": "47.2853",
      "ask": "47.3637",
      "open": "48.1083",
      "high": "48.1083",
      "low": "46.5798",
      "close": "47.0305",
      "average": "47.2148",
      "volume": "105956.9",
      "turnover": "5002745.26",
      "trades": "722"
    },
    {
      "date": "2022-05-17",
      "bid": "47.6184",
      "ask": "47.8144",
      "open": "47.0501",
      "high": "48.3043",
      "low": "47.0305",
      "close": "47.736",
      "average": "47.7255",
      "volume": "111977.49",
      "turnover": "5344495.4",
      "trades": "624"
    },
    {
      "date": "2022-05-18",
      "bid": "47.1089",
      "ask": "47.1677",
      "open": "47.7752",
      "high": "48.2259",
      "low": "46.4231",
      "close": "46.9914",
      "average": "46.9352",
      "volume": "116019.11",
      "turnover": "5445392.64",
      "trades": "467"
    },
    {
      "date": "2022-05-19",
      "bid": "46.7954",
      "ask": "46.8738",
      "open": "45.8548",
      "high": "46.913",
      "low": "45.3257",
      "close": "46.4231",
      "average": "46.0564",
      "volume": "141034.32",
      "turnover": "6495245.47",
      "trades": "599"
    },
    {
      "date": "2022-05-20",
      "bid": "47.1285",
      "ask": "47.2657",
      "open": "46.4231",
      "high": "47.2657",
      "low": "45.8744",
      "close": "47.0893",
      "average": "46.5782",
      "volume": "234677.53",
      "turnover": "10930882.96",
      "trades": "767"
    },
    {
      "date": "2022-05-23",
      "bid": "46.9326",
      "ask": "47.0109",
      "open": "47.5988",
      "high": "48.3043",
      "low": "46.3447",
      "close": "46.815",
      "average": "46.961",
      "volume": "80877.39",
      "turnover": "3797959.32",
      "trades": "419"
    },
    {
      "date": "2022-05-24",
      "bid": "45.6588",
      "ask": "45.9528",
      "open": "45.7764",
      "high": "46.9522",
      "low": "45.4629",
      "close": "45.5216",
      "average": "45.9083",
      "volume": "120647.59",
      "turnover": "5539345.89",
      "trades": "689"
    },
    {
      "date": "2022-05-25",
      "bid": "45.6588",
      "ask": "45.796",
      "open": "46.0507",
      "high": "46.6386",
      "low": "44.6986",
      "close": "45.6784",
      "average": "45.2918",
      "volume": "467465.92",
      "turnover": "21105662.44",
      "trades": "704"
    },
    {
      "date": "2022-05-27",
      "bid": "47.8536",
      "ask": "47.9124",
      "open": "45.6784",
      "high": "48.0299",
      "low": "45.6784",
      "close": "48.0299",
      "average": "46.873",
      "volume": "1023606.72",
      "turnover": "47859850.06",
      "trades": "1950"
    },
    {
      "date": "2022-05-30",
      "bid": "47.9712",
      "ask": "48.0887",
      "open": "48.0299",
      "high": "50.1659",
      "low": "47.6968",
      "close": "47.7752",
      "average": "49.0011",
      "volume": "194388.87",
      "turnover": "9525275.46",
      "trades": "847"
    },
    {
      "date": "2022-05-31",
      "bid": "48.2259",
      "ask": "48.3239",
      "open": "47.5204",
      "high": "48.9902",
      "low": "47.3637",
      "close": "48.7354",
      "average": "48.2708",
      "volume": "222126.04",
      "turnover": "10722198.02",
      "trades": "926"
    },
    {
      "date": "2022-06-01",
      "bid": "47.1285",
      "ask": "47.4617",
      "open": "48.7354",
      "high": "48.7354",
      "low": "46.9914",
      "close": "47.3441",
      "average": "47.4794",
      "volume": "193721.38",
      "turnover": "9197836.13",
      "trades": "608"
    },
    {
      "date": "2022-06-02",
      "bid": "48.3435",
      "ask": "48.4611",
      "open": "48.6962",
      "high": "49.2351",
      "low": "47.7556",
      "close": "48.5786",
      "average": "48.5114",
      "volume": "173092.77",
      "turnover": "8396791.76",
      "trades": "751"
    },
    {
      "date": "2022-06-03",
      "bid": "48.9706",
      "ask": "49.0391",
      "open": "48.559",
      "high": "49.1371",
      "low": "48.2063",
      "close": "49.0391",
      "average": "48.77",
      "volume": "101765.24",
      "turnover": "4962999.53",
      "trades": "576"
    },
    {
      "date": "2022-06-07",
      "bid": "48.0299",
      "ask": "48.2063",
      "open": "48.9902",
      "high": "48.9902",
      "low": "47.0893",
      "close": "48.0299",
      "average": "47.7711",
      "volume": "196730.15",
      "turnover": "9397658.21",
      "trades": "1008"
    },
    {
      "date": "2022-06-08",
      "bid": "48.6178",
      "ask": "48.6962",
      "open": "48.0299",
      "high": "48.6962",
      "low": "47.736",
      "close": "48.6766",
      "average": "48.2533",
      "volume": "142376.42",
      "turnover": "6870146.72",
      "trades": "717"
    },
    {
      "date": "2022-06-09",
      "bid": "48.9902",
      "ask": "49.1861",
      "open": "48.9902",
      "high": "50.0679",
      "low": "48.7942",
      "close": "49.0881",
      "average": "49.3073",
      "volume": "242545.43",
      "turnover": "11959267.96",
      "trades": "804"
    },
    {
      "date": "2022-06-10",
      "bid": "47.932",
      "ask": "48.0691",
      "open": "49.0881",
      "high": "49.0881",
      "low": "46.9326",
      "close": "47.8928",
      "average": "47.7824",
      "volume": "151335.36",
      "turnover": "7230700.44",
      "trades": "736"
    },
    {
      "date": "2022-06-13",
      "bid": "46.6778",
      "ask": "46.8738",
      "open": "48.0299",
      "high": "48.0299",
      "low": "45.4237",
      "close": "46.619",
      "average": "46.3169",
      "volume": "175430.99",
      "turnover": "8122945.11",
      "trades": "968"
    },
    {
      "date": "2022-06-14",
      "bid": "45.0905",
      "ask": "45.1885",
      "open": "46.619",
      "high": "46.619",
      "low": "44.6986",
      "close": "45.1885",
      "average": "45.2991",
      "volume": "232573.03",
      "turnover": "10536334.34",
      "trades": "872"
    },
    {
      "date": "2022-06-15",
      "bid": "45.7764",
      "ask": "45.8744",
      "open": "45.5608",
      "high": "46.1095",
      "low": "44.9534",
      "close": "45.6392",
      "average": "45.6141",
      "volume": "110122.02",
      "turnover": "5023135.2",
      "trades": "430"
    },
    {
      "date": "2022-06-16",
      "bid": "45.4237",
      "ask": "45.502",
      "open": "45.6392",
      "high": "45.6392",
      "low": "44.777",
      "close": "45.4237",
      "average": "45.2877",
      "volume": "133703.26",
      "turnover": "6053375.62",
      "trades": "503"
    },
    {
      "date": "2022-06-17",
      "bid": "45.4433",
      "ask": "45.502",
      "open": "45.6196",
      "high": "46.2271",
      "low": "45.3257",
      "close": "45.4825",
      "average": "45.6192",
      "volume": "114278.97",
      "turnover": "5213515.07",
      "trades": "403"
    },
    {
      "date": "2022-06-20",
      "bid": "45.1101",
      "ask": "45.2669",
      "open": "45.4825",
      "high": "45.8352",
      "low": "44.2871",
      "close": "45.0709",
      "average": "44.9429",
      "volume": "153797.08",
      "turnover": "6912924.76",
      "trades": "610"
    },
    {
      "date": "2022-06-21",
      "bid": "44.3655",
      "ask": "44.4047",
      "open": "45.0709",
      "high": "45.6784",
      "low": "43.9932",
      "close": "44.2675",
      "average": "44.5713",
      "volume": "181268.89",
      "turnover": "8079498.73",
      "trades": "630"
    },
    {
      "date": "2022-06-22",
      "bid": "44.6006",
      "ask": "44.7182",
      "open": "44.2675",
      "high": "44.8946",
      "low": "42.5038",
      "close": "44.7574",
      "average": "43.8564",
      "volume": "192818.14",
      "turnover": "8456091.6",
      "trades": "883"
    },
    {
      "date": "2022-06-23",
      "bid": "44.0127",
      "ask": "44.0911",
      "open": "44.0519",
      "high": "44.8554",
      "low": "43.2681",
      "close": "43.954",
      "average": "43.9761",
      "volume": "142544.82",
      "turnover": "6268476.14",
      "trades": "771"
    },
    {
      "date": "2022-06-27",
      "bid": "44.6202",
      "ask": "44.7574",
      "open": "44.3459",
      "high": "45.2473",
      "low": "43.3857",
      "close": "44.8946",
      "average": "44.2424",
      "volume": "371372.21",
      "turnover": "16430637.89",
      "trades": "1292"
    },
    {
      "date": "2022-06-28",
      "bid": "45.3257",
      "ask": "45.5608",
      "open": "45.6196",
      "high": "46.0899",
      "low": "44.8946",
      "close": "45.4237",
      "average": "45.5025",
      "volume": "71318.34",
      "turnover": "3244632.02",
      "trades": "349"
    },
    {
      "date": "2022-06-29",
      "bid": "45.1101",
      "ask": "45.2277",
      "open": "45.4237",
      "high": "45.5216",
      "low": "44.7574",
      "close": "45.2865",
      "average": "45.2037",
      "volume": "54346.58",
      "turnover": "2456366.02",
      "trades": "366"
    },
    {
      "date": "2022-06-30",
      "bid": "44.4831",
      "ask": "44.679",
      "open": "44.679",
      "high": "45.4041",
      "low": "43.8756",
      "close": "44.6594",
      "average": "44.4077",
      "volume": "121169.12",
      "turnover": "5380786.62",
      "trades": "549"
    },
    {
      "date": "2022-07-01",
      "bid": "44.9926",
      "ask": "45.0905",
      "open": "44.9142",
      "high": "45.2277",
      "low": "43.9736",
      "close": "45.1689",
      "average": "44.8985",
      "volume": "47113.5",
      "turnover": "2115209.1",
      "trades": "269"
    },
    {
      "date": "2022-07-04",
      "bid": "43.8756",
      "ask": "44.0911",
      "open": "44.6398",
      "high": "45.2081",
      "low": "43.3269",
      "close": "43.9148",
      "average": "43.8176",
      "volume": "224016.22",
      "turnover": "9815789.38",
      "trades": "760"
    },
    {
      "date": "2022-07-05",
      "bid": "43.0525",
      "ask": "43.2289",
      "open": "43.6796",
      "high": "44.875",
      "low": "42.8762",
      "close": "43.1505",
      "average": "43.4517",
      "volume": "187398.69",
      "turnover": "8142951.93",
      "trades": "835"
    },
    {
      "date": "2022-07-06",
      "bid": "42.641",
      "ask": "42.7586",
      "open": "42.641",
      "high": "43.6012",
      "low": "41.6612",
      "close": "42.6802",
      "average": "42.36",
      "volume": "218986.64",
      "turnover": "9274995.94",
      "trades": "724"
    },
    {
      "date": "2022-07-07",
      "bid": "42.8174",
      "ask": "43.0329",
      "open": "42.6802",
      "high": "43.4053",
      "low": "42.6802",
      "close": "43.1113",
      "average": "43.0749",
      "volume": "128063.36",
      "turnover": "5516294.39",
      "trades": "574"
    },
    {
      "date": "2022-07-08",
      "bid": "43.4445",
      "ask": "43.6012",
      "open": "43.6208",
      "high": "43.8952",
      "low": "43.1113",
      "close": "43.5032",
      "average": "43.4975",
      "volume": "173059.09",
      "turnover": "7527686.42",
      "trades": "813"
    },
    {
      "date": "2022-07-11",
      "bid": "43.1309",
      "ask": "43.2289",
      "open": "43.5228",
      "high": "44.3067",
      "low": "42.8958",
      "close": "43.1113",
      "average": "43.5364",
      "volume": "120479.19",
      "turnover": "5245158.25",
      "trades": "848"
    },
    {
      "date": "2022-07-12",
      "bid": "43.562",
      "ask": "43.7776",
      "open": "43.0721",
      "high": "43.7384",
      "low": "42.1511",
      "close": "43.4053",
      "average": "43.0923",
      "volume": "194318.44",
      "turnover": "8373607.2",
      "trades": "836"
    },
    {
      "date": "2022-07-13",
      "bid": "44.1891",
      "ask": "44.2675",
      "open": "43.4053",
      "high": "44.3851",
      "low": "43.1113",
      "close": "44.2479",
      "average": "43.9156",
      "volume": "132218.27",
      "turnover": "5806439.5",
      "trades": "648"
    },
    {
      "date": "2022-07-14",
      "bid": "43.2485",
      "ask": "43.4837",
      "open": "44.3655",
      "high": "44.679",
      "low": "43.1505",
      "close": "43.6208",
      "average": "43.7398",
      "volume": "113612.51",
      "turnover": "4969369.3",
      "trades": "586"
    },
    {
      "date": "2022-07-15",
      "bid": "44.1499",
      "ask": "44.2479",
      "open": "44.2479",
      "high": "44.3655",
      "low": "42.5626",
      "close": "44.3459",
      "average": "43.7083",
      "volume": "106658.06",
      "turnover": "4661719.19",
      "trades": "445"
    },
    {
      "date": "2022-07-18",
      "bid": "45.4433",
      "ask": "45.6588",
      "open": "44.3459",
      "high": "45.8548",
      "low": "44.3459",
      "close": "45.4825",
      "average": "45.4026",
      "volume": "97527.66",
      "turnover": "4428017.36",
      "trades": "536"
    },
    {
      "date": "2022-07-19",
      "bid": "46.4819",
      "ask": "46.6386",
      "open": "44.9926",
      "high": "46.8542",
      "low": "44.9926",
      "close": "46.619",
      "average": "46.1498",
      "volume": "106834.62",
      "turnover": "4930510.96",
      "trades": "562"
    },
    {
      "date": "2022-07-20",
      "bid": "47.3637",
      "ask": "47.5008",
      "open": "46.9718",
      "high": "47.5204",
      "low": "46.3055",
      "close": "47.0305",
      "average": "47.0199",
      "volume": "452709.91",
      "turnover": "21286301.28",
      "trades": "687"
    },
    {
      "date": "2022-07-21",
      "bid": "47.3245",
      "ask": "47.6184",
      "open": "46.5406",
      "high": "47.5792",
      "low": "45.5412",
      "close": "47.5792",
      "average": "46.6949",
      "volume": "150816.89",
      "turnover": "7042678.84",
      "trades": "850"
    },
    {
      "date": "2022-07-22",
      "bid": "48.2651",
      "ask": "48.3631",
      "open": "47.5792",
      "high": "48.3239",
      "low": "47.2657",
      "close": "48.0103",
      "average": "48.0154",
      "volume": "123034.8",
      "turnover": "5908666.52",
      "trades": "527"
    },
    {
      "date": "2022-07-25",
      "bid": "47.9516",
      "ask": "47.9908",
      "open": "48.0103",
      "high": "49.1371",
      "low": "47.7948",
      "close": "48.0299",
      "average": "48.3712",
      "volume": "133327.68",
      "turnover": "6449045.21",
      "trades": "604"
    },
    {
      "date": "2022-07-26",
      "bid": "46.9326",
      "ask": "47.0893",
      "open": "47.8732",
      "high": "47.8732",
      "low": "46.4819",
      "close": "46.913",
      "average": "47.36",
      "volume": "1025252.97",
      "turnover": "48555155.87",
      "trades": "989"
    },
    {
      "date": "2022-07-27",
      "bid": "46.8346",
      "ask": "47.0109",
      "open": "47.2069",
      "high": "47.3833",
      "low": "46.717",
      "close": "47.0305",
      "average": "47.1033",
      "volume": "287815.71",
      "turnover": "13556061.1",
      "trades": "1666"
    },
    {
      "date": "2022-07-28",
      "bid": "47.7948",
      "ask": "47.834",
      "open": "46.913",
      "high": "48.0103",
      "low": "46.717",
      "close": "47.9516",
      "average": "47.6859",
      "volume": "93218.64",
      "turnover": "4445223.84",
      "trades": "390"
    },
    {
      "date": "2022-07-29",
      "bid": "48.951",
      "ask": "49.0391",
      "open": "47.9516",
      "high": "49.0881",
      "low": "47.7948",
      "close": "49.0881",
      "average": "48.7477",
      "volume": "123636.96",
      "turnover": "6027011.9",
      "trades": "610"
    },
    {
      "date": "2022-08-01",
      "bid": "48.8726",
      "ask": "48.951",
      "open": "48.9902",
      "high": "49.529",
      "low": "48.5198",
      "close": "48.8726",
      "average": "48.9085",
      "volume": "68708.63",
      "turnover": "3360428.46",
      "trades": "396"
    },
    {
      "date": "2022-08-02",
      "bid": "47.4813",
      "ask": "47.6968",
      "open": "48.0691",
      "high": "48.5786",
      "low": "47.0893",
      "close": "47.6184",
      "average": "47.6659",
      "volume": "125286.27",
      "turnover": "5971785.4",
      "trades": "574"
    },
    {
      "date": "2022-08-03",
      "bid": "48.0495",
      "ask": "48.1475",
      "open": "47.1285",
      "high": "48.1475",
      "low": "46.8542",
      "close": "48.0103",
      "average": "47.6041",
      "volume": "95404.79",
      "turnover": "4541652.93",
      "trades": "506"
    },
    {
      "date": "2022-08-04",
      "bid": "48.3043",
      "ask": "48.4219",
      "open": "47.5596",
      "high": "48.6962",
      "low": "47.5596",
      "close": "48.3043",
      "average": "48.2717",
      "volume": "132339.72",
      "turnover": "6388219.2",
      "trades": "523"
    },
    {
      "date": "2022-08-05",
      "bid": "47.1873",
      "ask": "47.3245",
      "open": "47.932",
      "high": "48.6374",
      "low": "47.1481",
      "close": "47.1481",
      "average": "47.5232",
      "volume": "90832.44",
      "turnover": "4317575.29",
      "trades": "408"
    },
    {
      "date": "2022-08-08",
      "bid": "47.932",
      "ask": "48.0495",
      "open": "47.0109",
      "high": "48.1867",
      "low": "46.7562",
      "close": "48.0887",
      "average": "47.3922",
      "volume": "114421.85",
      "turnover": "5422676.25",
      "trades": "448"
    },
    {
      "date": "2022-08-09",
      "bid": "45.8548",
      "ask": "46.0311",
      "open": "47.638",
      "high": "48.0887",
      "low": "44.9142",
      "close": "46.0703",
      "average": "46.1467",
      "volume": "146894.67",
      "turnover": "6771120.62",
      "trades": "729"
    },
    {
      "date": "2022-08-10",
      "bid": "47.9516",
      "ask": "48.0103",
      "open": "45.2865",
      "high": "48.0103",
      "low": "45.2865",
      "close": "48.0103",
      "average": "47.0459",
      "volume": "81927.6",
      "turnover": "3854429.76",
      "trades": "427"
    },
    {
      "date": "2022-08-11",
      "bid": "48.7354",
      "ask": "48.8138",
      "open": "48.0103",
      "high": "49.1861",
      "low": "47.834",
      "close": "48.9902",
      "average": "48.6979",
      "volume": "87044.95",
      "turnover": "4238342.46",
      "trades": "453"
    },
    {
      "date": "2022-08-12",
      "bid": "49.1861",
      "ask": "49.3821",
      "open": "48.9902",
      "high": "49.725",
      "low": "48.9118",
      "close": "49.3821",
      "average": "49.3386",
      "volume": "103570.71",
      "turnover": "5109758.65",
      "trades": "404"
    },
    {
      "date": "2022-08-15",
      "bid": "48.7158",
      "ask": "48.9118",
      "open": "49.0881",
      "high": "49.578",
      "low": "48.3239",
      "close": "48.9706",
      "average": "48.8236",
      "volume": "102570.51",
      "turnover": "5005867.26",
      "trades": "496"
    },
    {
      "date": "2022-08-16",
      "bid": "48.3827",
      "ask": "48.5394",
      "open": "48.5198",
      "high": "48.9902",
      "low": "48.0887",
      "close": "48.4807",
      "average": "48.5758",
      "volume": "112840.93",
      "turnover": "5480958.73",
      "trades": "614"
    },
    {
      "date": "2022-08-17",
      "bid": "49.627",
      "ask": "49.823",
      "open": "48.4611",
      "high": "49.823",
      "low": "47.5008",
      "close": "49.823",
      "average": "48.9001",
      "volume": "130130.1",
      "turnover": "6363378.51",
      "trades": "504"
    },
    {
      "date": "2022-08-18",
      "bid": "49.529",
      "ask": "49.872",
      "open": "49.921",
      "high": "49.921",
      "low": "48.2847",
      "close": "49.774",
      "average": "49.1407",
      "volume": "167172.2",
      "turnover": "8214446.76",
      "trades": "740"
    },
    {
      "date": "2022-08-19",
      "bid": "48.853",
      "ask": "48.9706",
      "open": "49.774",
      "high": "49.774",
      "low": "48.2847",
      "close": "48.8726",
      "average": "48.8102",
      "volume": "89516.87",
      "turnover": "4369344.93",
      "trades": "329"
    },
    {
      "date": "2022-08-22",
      "bid": "47.4813",
      "ask": "47.8536",
      "open": "48.1867",
      "high": "48.5786",
      "low": "46.6386",
      "close": "47.5988",
      "average": "47.4585",
      "volume": "121710.05",
      "turnover": "5777026.6",
      "trades": "503"
    },
    {
      "date": "2022-08-23",
      "bid": "47.5988",
      "ask": "48.0691",
      "open": "47.5988",
      "high": "48.2455",
      "low": "47.0697",
      "close": "47.9712",
      "average": "47.8502",
      "volume": "82232.76",
      "turnover": "3934705.96",
      "trades": "410"
    },
    {
      "date": "2022-08-24",
      "bid": "47.5204",
      "ask": "47.7752",
      "open": "47.9712",
      "high": "48.5002",
      "low": "46.6386",
      "close": "47.7948",
      "average": "47.4349",
      "volume": "180751.44",
      "turnover": "8575346.09",
      "trades": "883"
    },
    {
      "date": "2022-08-25",
      "bid": "47.5008",
      "ask": "47.5988",
      "open": "47.8144",
      "high": "48.2063",
      "low": "46.4427",
      "close": "47.4813",
      "average": "47.0904",
      "volume": "112792.96",
      "turnover": "5305435.95",
      "trades": "469"
    },
    {
      "date": "2022-08-26",
      "bid": "46.3055",
      "ask": "47.4225",
      "open": "47.4813",
      "high": "47.834",
      "low": "45.6588",
      "close": "46.4231",
      "average": "46.3038",
      "volume": "110535.36",
      "turnover": "5116269.8",
      "trades": "617"
    },
    {
      "date": "2022-08-29",
      "bid": "45.7764",
      "ask": "46.0311",
      "open": "46.4231",
      "high": "46.4231",
      "low": "45.2669",
      "close": "45.9136",
      "average": "45.5602",
      "volume": "121772.3",
      "turnover": "5546951.66",
      "trades": "668"
    },
    {
      "date": "2022-08-30",
      "bid": "45.9724",
      "ask": "46.6386",
      "open": "46.3447",
      "high": "47.7948",
      "low": "45.4433",
      "close": "46.5798",
      "average": "46.211",
      "volume": "124446.31",
      "turnover": "5750823.28",
      "trades": "658"
    },
    {
      "date": "2022-08-31",
      "bid": "45.7764",
      "ask": "45.9528",
      "open": "46.8346",
      "high": "47.5204",
      "low": "45.2473",
      "close": "45.8156",
      "average": "45.812",
      "volume": "266849.27",
      "turnover": "12226579.84",
      "trades": "1205"
    },
    {
      "date": "2022-09-01",
      "bid": "45.1101",
      "ask": "45.1689",
      "open": "45.8156",
      "high": "45.8156",
      "low": "44.2479",
      "close": "45.0905",
      "average": "44.7743",
      "volume": "137243.76",
      "turnover": "6144686.16",
      "trades": "696"
    },
    {
      "date": "2022-09-02",
      "bid": "45.8548",
      "ask": "45.992",
      "open": "45.0905",
      "high": "45.992",
      "low": "44.679",
      "close": "45.9724",
      "average": "45.4481",
      "volume": "111566.18",
      "turnover": "5069353.05",
      "trades": "532"
    },
    {
      "date": "2022-09-05",
      "bid": "44.875",
      "ask": "45.0905",
      "open": "45.6588",
      "high": "45.6588",
      "low": "44.8358",
      "close": "45.1493",
      "average": "45.165",
      "volume": "125309.75",
      "turnover": "5659031.5",
      "trades": "540"
    },
    {
      "date": "2022-09-06",
      "bid": "44.9142",
      "ask": "45.1885",
      "open": "45.1493",
      "high": "46.0507",
      "low": "44.6986",
      "close": "45.2473",
      "average": "45.1633",
      "volume": "164444.1",
      "turnover": "7426856.88",
      "trades": "678"
    },
    {
      "date": "2022-09-07",
      "bid": "44.581",
      "ask": "44.679",
      "open": "45.2473",
      "high": "45.2473",
      "low": "44.2871",
      "close": "44.4243",
      "average": "44.5212",
      "volume": "179777.78",
      "turnover": "8004422.14",
      "trades": "678"
    },
    {
      "date": "2022-09-08",
      "bid": "44.6202",
      "ask": "44.6986",
      "open": "44.4243",
      "high": "44.7966",
      "low": "43.9932",
      "close": "44.581",
      "average": "44.3625",
      "volume": "124462.64",
      "turnover": "5521549.18",
      "trades": "375"
    },
    {
      "date": "2022-09-09",
      "bid": "45.9136",
      "ask": "46.0507",
      "open": "45.5608",
      "high": "46.2663",
      "low": "44.8946",
      "close": "46.2663",
      "average": "45.5033",
      "volume": "376057.85",
      "turnover": "17117151.13",
      "trades": "893"
    },
    {
      "date": "2022-09-12",
      "bid": "52.3215",
      "ask": "52.4195",
      "open": "54.526",
      "high": "56.9756",
      "low": "52.0275",
      "close": "52.3705",
      "average": "53.6347",
      "volume": "1318367.7",
      "turnover": "70612536.88",
      "trades": "4334"
    },
    {
      "date": "2022-09-13",
      "bid": "51.5376",
      "ask": "51.8316",
      "open": "52.4685",
      "high": "52.9094",
      "low": "50.1659",
      "close": "51.7336",
      "average": "51.3463",
      "volume": "359416.76",
      "turnover": "18454749.85",
      "trades": "1576"
    },
    {
      "date": "2022-09-14",
      "bid": "51.4887",
      "ask": "51.6846",
      "open": "51.7336",
      "high": "52.5664",
      "low": "50.8518",
      "close": "51.6846",
      "average": "51.6686",
      "volume": "297581.95",
      "turnover": "15375752.95",
      "trades": "1013"
    },
    {
      "date": "2022-09-15",
      "bid": "51.7826",
      "ask": "51.9296",
      "open": "51.6846",
      "high": "52.3215",
      "low": "51.0967",
      "close": "52.1255",
      "average": "51.8778",
      "volume": "184745.1",
      "turnover": "9584170.9",
      "trades": "776"
    },
    {
      "date": "2022-09-16",
      "bid": "51.9296",
      "ask": "52.0765",
      "open": "50.9498",
      "high": "52.2235",
      "low": "50.3619",
      "close": "51.9296",
      "average": "51.3113",
      "volume": "536925.73",
      "turnover": "27551189.6",
      "trades": "836"
    },
    {
      "date": "2022-09-19",
      "bid": "50.9008",
      "ask": "50.9988",
      "open": "51.8806",
      "high": "51.8806",
      "low": "49.4801",
      "close": "50.9498",
      "average": "50.7492",
      "volume": "143360.29",
      "turnover": "7275683.1",
      "trades": "482"
    },
    {
      "date": "2022-09-20",
      "bid": "49.529",
      "ask": "49.725",
      "open": "50.9498",
      "high": "51.0477",
      "low": "49.3331",
      "close": "49.529",
      "average": "49.7033",
      "volume": "174777.8",
      "turnover": "8687039.65",
      "trades": "472"
    },
    {
      "date": "2022-09-21",
      "bid": "49.725",
      "ask": "49.921",
      "open": "49.3331",
      "high": "49.823",
      "low": "48.7158",
      "close": "49.529",
      "average": "49.4111",
      "volume": "191003.49",
      "turnover": "9437704.27",
      "trades": "513"
    },
    {
      "date": "2022-09-22",
      "bid": "49.0391",
      "ask": "49.1861",
      "open": "49.2351",
      "high": "49.3821",
      "low": "48.2063",
      "close": "49.0391",
      "average": "48.9933",
      "volume": "303822.99",
      "turnover": "14885594.32",
      "trades": "449"
    },
    {
      "date": "2022-09-23",
      "bid": "49.3821",
      "ask": "49.529",
      "open": "49.0391",
      "high": "50.9498",
      "low": "48.5394",
      "close": "49.2351",
      "average": "49.5022",
      "volume": "215371.63",
      "turnover": "10661376.46",
      "trades": "647"
    },
    {
      "date": "2022-09-26",
      "bid": "48.853",
      "ask": "48.9902",
      "open": "49.2351",
      "high": "49.3821",
      "low": "48.2259",
      "close": "48.9902",
      "average": "48.9464",
      "volume": "164272.64",
      "turnover": "8040378.86",
      "trades": "579"
    },
    {
      "date": "2022-09-27",
      "bid": "48.9706",
      "ask": "49.1371",
      "open": "48.9902",
      "high": "49.1861",
      "low": "48.4219",
      "close": "48.9902",
      "average": "48.9353",
      "volume": "189615.46",
      "turnover": "9277583.94",
      "trades": "701"
    },
    {
      "date": "2022-09-28",
      "bid": "46.7562",
      "ask": "46.8542",
      "open": "48.0691",
      "high": "48.8138",
      "low": "45.9528",
      "close": "46.5602",
      "average": "46.7154",
      "volume": "247723",
      "turnover": "11569849.1",
      "trades": "840"
    },
    {
      "date": "2022-09-29",
      "bid": "46.3447",
      "ask": "46.4035",
      "open": "46.5602",
      "high": "46.815",
      "low": "45.3649",
      "close": "46.1487",
      "average": "46.0387",
      "volume": "323304.44",
      "turnover": "14884153.57",
      "trades": "827"
    },
    {
      "date": "2022-09-30",
      "bid": "47.0697",
      "ask": "47.2461",
      "open": "46.0115",
      "high": "47.7752",
      "low": "46.0115",
      "close": "47.3245",
      "average": "47.169",
      "volume": "149493.15",
      "turnover": "7051330.21",
      "trades": "770"
    },
    {
      "date": "2022-10-03",
      "bid": "48.3043",
      "ask": "48.4023",
      "open": "46.3839",
      "high": "48.5002",
      "low": "46.3839",
      "close": "48.2651",
      "average": "47.5851",
      "volume": "125849.65",
      "turnover": "5988580.56",
      "trades": "510"
    },
    {
      "date": "2022-10-04",
      "bid": "48.5198",
      "ask": "48.5982",
      "open": "48.2651",
      "high": "49.872",
      "low": "48.0887",
      "close": "48.5002",
      "average": "48.7682",
      "volume": "395038.17",
      "turnover": "19415734.78",
      "trades": "568"
    },
    {
      "date": "2022-10-05",
      "bid": "47.4813",
      "ask": "47.5596",
      "open": "48.5002",
      "high": "48.5002",
      "low": "46.8738",
      "close": "47.4029",
      "average": "47.5361",
      "volume": "130905.76",
      "turnover": "6223059.28",
      "trades": "579"
    },
    {
      "date": "2022-10-06",
      "bid": "48.3435",
      "ask": "48.4415",
      "open": "47.4617",
      "high": "48.7746",
      "low": "47.0305",
      "close": "48.3043",
      "average": "47.9757",
      "volume": "131239.5",
      "turnover": "6296309.58",
      "trades": "464"
    },
    {
      "date": "2022-10-07",
      "bid": "48.5002",
      "ask": "48.5786",
      "open": "48.2847",
      "high": "48.853",
      "low": "48.0103",
      "close": "48.5002",
      "average": "48.144",
      "volume": "581875.53",
      "turnover": "28013820.26",
      "trades": "626"
    },
    {
      "date": "2022-10-10",
      "bid": "50.2639",
      "ask": "50.3619",
      "open": "48.5002",
      "high": "50.7048",
      "low": "47.4813",
      "close": "50.2639",
      "average": "49.7286",
      "volume": "183329.51",
      "turnover": "9116402.18",
      "trades": "678"
    },
    {
      "date": "2022-10-11",
      "bid": "49.3331",
      "ask": "49.578",
      "open": "50.8028",
      "high": "50.8028",
      "low": "48.3827",
      "close": "49.3331",
      "average": "49.3942",
      "volume": "216757.62",
      "turnover": "10705497.35",
      "trades": "655"
    },
    {
      "date": "2022-10-12",
      "bid": "50.0679",
      "ask": "50.1169",
      "open": "49.872",
      "high": "50.4599",
      "low": "49.529",
      "close": "50.0679",
      "average": "50.0821",
      "volume": "123035.82",
      "turnover": "6161824.78",
      "trades": "509"
    },
    {
      "date": "2022-10-13",
      "bid": "49.774",
      "ask": "49.921",
      "open": "50.8028",
      "high": "50.8028",
      "low": "48.5394",
      "close": "49.823",
      "average": "49.6029",
      "volume": "121255.87",
      "turnover": "6014657.3",
      "trades": "496"
    },
    {
      "date": "2022-10-14",
      "bid": "50.2639",
      "ask": "50.4599",
      "open": "49.823",
      "high": "51.4397",
      "low": "44.3263",
      "close": "50.4599",
      "average": "47.885",
      "volume": "1364846.38",
      "turnover": "65361818.17",
      "trades": "3374"
    },
    {
      "date": "2022-10-17",
      "bid": "51.6356",
      "ask": "51.7826",
      "open": "50.7538",
      "high": "51.8316",
      "low": "49.2841",
      "close": "51.6846",
      "average": "51.2091",
      "volume": "261664.56",
      "turnover": "13399710.25",
      "trades": "941"
    },
    {
      "date": "2022-10-18",
      "bid": "51.6356",
      "ask": "51.8806",
      "open": "51.6846",
      "high": "52.8114",
      "low": "51.5866",
      "close": "51.9786",
      "average": "52.2143",
      "volume": "191720.98",
      "turnover": "10013252.3",
      "trades": "800"
    },
    {
      "date": "2022-10-19",
      "bid": "51.4397",
      "ask": "51.5866",
      "open": "52.8604",
      "high": "52.8604",
      "low": "51.3907",
      "close": "51.3907",
      "average": "51.8162",
      "volume": "219772.51",
      "turnover": "11387701.1",
      "trades": "854"
    },
    {
      "date": "2022-10-20",
      "bid": "50.9008",
      "ask": "51.0477",
      "open": "51.3907",
      "high": "51.9296",
      "low": "50.7048",
      "close": "51.0967",
      "average": "51.2866",
      "volume": "114220.79",
      "turnover": "5858178.35",
      "trades": "667"
    },
    {
      "date": "2022-10-21",
      "bid": "51.4887",
      "ask": "51.5866",
      "open": "51.3417",
      "high": "52.1255",
      "low": "50.3619",
      "close": "51.4887",
      "average": "51.4413",
      "volume": "154614.59",
      "turnover": "7953592.75",
      "trades": "552"
    },
    {
      "date": "2022-10-24",
      "bid": "51.4887",
      "ask": "51.6846",
      "open": "52.8114",
      "high": "52.8114",
      "low": "50.9498",
      "close": "51.6846",
      "average": "51.5952",
      "volume": "87820.62",
      "turnover": "4531620.7",
      "trades": "378"
    },
    {
      "date": "2022-10-25",
      "bid": "48.0103",
      "ask": "48.2063",
      "open": "50.9008",
      "high": "50.9008",
      "low": "44.4831",
      "close": "47.8144",
      "average": "46.5527",
      "volume": "1105853.78",
      "turnover": "51482957.2",
      "trades": "3607"
    },
    {
      "date": "2022-10-26",
      "bid": "44.4047",
      "ask": "44.5614",
      "open": "47.7948",
      "high": "48.1279",
      "low": "42.4843",
      "close": "44.2675",
      "average": "44.2271",
      "volume": "936371.93",
      "turnover": "41390136.77",
      "trades": "3245"
    },
    {
      "date": "2022-10-27",
      "bid": "46.4035",
      "ask": "46.5406",
      "open": "44.0911",
      "high": "47.5204",
      "low": "44.0911",
      "close": "46.4427",
      "average": "46.1774",
      "volume": "423323.42",
      "turnover": "19556195.79",
      "trades": "1395"
    },
    {
      "date": "2022-10-28",
      "bid": "46.2663",
      "ask": "46.4427",
      "open": "46.4231",
      "high": "46.8738",
      "low": "45.0905",
      "close": "46.3839",
      "average": "46.0253",
      "volume": "216285.08",
      "turnover": "9954789.53",
      "trades": "785"
    },
    {
      "date": "2022-10-31",
      "bid": "46.3643",
      "ask": "46.4819",
      "open": "46.3839",
      "high": "46.7758",
      "low": "45.894",
      "close": "46.3055",
      "average": "46.2759",
      "volume": "122801.08",
      "turnover": "5682737.38",
      "trades": "590"
    },
    {
      "date": "2022-11-01",
      "bid": "45.6588",
      "ask": "45.7568",
      "open": "46.3055",
      "high": "46.815",
      "low": "45.1885",
      "close": "45.5804",
      "average": "45.9639",
      "volume": "172273.22",
      "turnover": "7918680.66",
      "trades": "821"
    },
    {
      "date": "2022-11-02",
      "bid": "46.1879",
      "ask": "46.3447",
      "open": "45.5804",
      "high": "46.7366",
      "low": "45.2669",
      "close": "46.1487",
      "average": "46.1871",
      "volume": "214858.26",
      "turnover": "9923752.61",
      "trades": "793"
    },
    {
      "date": "2022-11-03",
      "bid": "45.4825",
      "ask": "45.5804",
      "open": "45.8548",
      "high": "46.5406",
      "low": "45.2473",
      "close": "45.4629",
      "average": "45.8597",
      "volume": "270717.39",
      "turnover": "12414436.16",
      "trades": "645"
    },
    {
      "date": "2022-11-04",
      "bid": "46.7758",
      "ask": "46.8346",
      "open": "46.0115",
      "high": "46.815",
      "low": "45.5804",
      "close": "46.815",
      "average": "46.3597",
      "volume": "57817.68",
      "turnover": "2680410.52",
      "trades": "260"
    },
    {
      "date": "2022-11-07",
      "bid": "47.1677",
      "ask": "47.2265",
      "open": "48.7746",
      "high": "48.7746",
      "low": "46.8934",
      "close": "47.2265",
      "average": "47.436",
      "volume": "147740.76",
      "turnover": "7008243.3",
      "trades": "653"
    },
    {
      "date": "2022-11-08",
      "bid": "48.0495",
      "ask": "48.1671",
      "open": "48.3827",
      "high": "48.8334",
      "low": "47.2265",
      "close": "47.9908",
      "average": "48.169",
      "volume": "269141.57",
      "turnover": "12964297.62",
      "trades": "1032"
    },
    {
      "date": "2022-11-09",
      "bid": "46.8738",
      "ask": "47.0109",
      "open": "47.9908",
      "high": "47.9908",
      "low": "46.7758",
      "close": "47.0109",
      "average": "47.0547",
      "volume": "237556.68",
      "turnover": "11178343.8",
      "trades": "737"
    },
    {
      "date": "2022-11-10",
      "bid": "46.6386",
      "ask": "46.7562",
      "open": "47.0109",
      "high": "47.0109",
      "low": "44.5614",
      "close": "46.7758",
      "average": "45.9961",
      "volume": "335135.38",
      "turnover": "15421364.59",
      "trades": "1324"
    },
    {
      "date": "2022-11-11",
      "bid": "46.8738",
      "ask": "46.9718",
      "open": "46.7758",
      "high": "47.4421",
      "low": "46.7562",
      "close": "47.0501",
      "average": "47.0159",
      "volume": "248867.11",
      "turnover": "11700589.09",
      "trades": "1231"
    },
    {
      "date": "2022-11-14",
      "bid": "45.9528",
      "ask": "45.992",
      "open": "46.9718",
      "high": "46.9718",
      "low": "45.6588",
      "close": "46.0115",
      "average": "46.118",
      "volume": "269306.91",
      "turnover": "12417871.16",
      "trades": "1033"
    },
    {
      "date": "2022-11-15",
      "bid": "45.8156",
      "ask": "45.894",
      "open": "46.0311",
      "high": "46.3643",
      "low": "45.5804",
      "close": "45.8352",
      "average": "45.9808",
      "volume": "110581.29",
      "turnover": "5084366.2",
      "trades": "434"
    },
    {
      "date": "2022-11-16",
      "bid": "45.1689",
      "ask": "45.9724",
      "open": "45.8352",
      "high": "45.8352",
      "low": "44.2675",
      "close": "45.5216",
      "average": "45.1161",
      "volume": "150307.6",
      "turnover": "6782134.94",
      "trades": "519"
    },
    {
      "date": "2022-11-17",
      "bid": "45.8352",
      "ask": "45.9136",
      "open": "46.0115",
      "high": "46.1095",
      "low": "45.4629",
      "close": "45.8744",
      "average": "45.8045",
      "volume": "61870.53",
      "turnover": "2833955.56",
      "trades": "396"
    },
    {
      "date": "2022-11-18",
      "bid": "46.5798",
      "ask": "46.619",
      "open": "45.796",
      "high": "46.9522",
      "low": "45.7764",
      "close": "46.913",
      "average": "46.7184",
      "volume": "287554.43",
      "turnover": "13434486.91",
      "trades": "721"
    },
    {
      "date": "2022-11-21",
      "bid": "47.638",
      "ask": "47.6968",
      "open": "46.9326",
      "high": "47.7948",
      "low": "46.4819",
      "close": "47.5988",
      "average": "47.3289",
      "volume": "131139.48",
      "turnover": "6206671.52",
      "trades": "482"
    },
    {
      "date": "2022-11-22",
      "bid": "47.54",
      "ask": "47.5988",
      "open": "48.0103",
      "high": "48.2455",
      "low": "47.4225",
      "close": "47.54",
      "average": "47.7066",
      "volume": "176880.26",
      "turnover": "8439720.58",
      "trades": "653"
    },
    {
      "date": "2022-11-23",
      "bid": "47.5988",
      "ask": "47.7164",
      "open": "47.54",
      "high": "48.1671",
      "low": "47.4225",
      "close": "47.6772",
      "average": "47.7092",
      "volume": "75512.03",
      "turnover": "3602622.1",
      "trades": "484"
    },
    {
      "date": "2022-11-24",
      "bid": "47.7948",
      "ask": "47.8928",
      "open": "47.6772",
      "high": "48.2651",
      "low": "47.2657",
      "close": "47.932",
      "average": "47.9254",
      "volume": "56555.18",
      "turnover": "2711745.16",
      "trades": "300"
    },
    {
      "date": "2022-11-25",
      "bid": "48.6962",
      "ask": "48.7942",
      "open": "48.0103",
      "high": "49.2351",
      "low": "47.9516",
      "close": "48.755",
      "average": "48.6099",
      "volume": "141542.58",
      "turnover": "6880371.69",
      "trades": "591"
    },
    {
      "date": "2022-11-28",
      "bid": "46.9522",
      "ask": "47.0697",
      "open": "48.755",
      "high": "48.755",
      "low": "46.7954",
      "close": "46.913",
      "average": "47.2171",
      "volume": "118940.1",
      "turnover": "5615038.97",
      "trades": "580"
    },
    {
      "date": "2022-11-29",
      "bid": "46.6974",
      "ask": "46.815",
      "open": "46.7366",
      "high": "46.9718",
      "low": "46.0507",
      "close": "46.7562",
      "average": "46.5545",
      "volume": "143033.7",
      "turnover": "6658856.66",
      "trades": "610"
    },
    {
      "date": "2022-11-30",
      "bid": "46.1683",
      "ask": "46.2663",
      "open": "46.7562",
      "high": "47.1089",
      "low": "45.2669",
      "close": "46.1487",
      "average": "46.1465",
      "volume": "294698.72",
      "turnover": "13604449.61",
      "trades": "721"
    },
    {
      "date": "2022-12-01",
      "bid": "43.954",
      "ask": "44.0715",
      "open": "45.4825",
      "high": "45.4825",
      "low": "43.8756",
      "close": "43.9344",
      "average": "44.4401",
      "volume": "311102",
      "turnover": "13823721.47",
      "trades": "1315"
    },
    {
      "date": "2022-12-02",
      "bid": "43.7188",
      "ask": "43.8756",
      "open": "44.1695",
      "high": "44.1891",
      "low": "43.2289",
      "close": "43.7776",
      "average": "43.6542",
      "volume": "202171.03",
      "turnover": "8826079.61",
      "trades": "905"
    },
    {
      "date": "2022-12-05",
      "bid": "43.1505",
      "ask": "43.1897",
      "open": "43.758",
      "high": "44.0519",
      "low": "42.837",
      "close": "43.1113",
      "average": "43.2169",
      "volume": "315941.74",
      "turnover": "13651993.66",
      "trades": "962"
    },
    {
      "date": "2022-12-06",
      "bid": "42.0727",
      "ask": "42.1119",
      "open": "43.3269",
      "high": "43.6796",
      "low": "41.8376",
      "close": "41.9944",
      "average": "42.2858",
      "volume": "378357.28",
      "turnover": "15998819.05",
      "trades": "1332"
    },
    {
      "date": "2022-12-07",
      "bid": "41.2497",
      "ask": "41.3869",
      "open": "41.9944",
      "high": "42.5626",
      "low": "41.2497",
      "close": "41.2497",
      "average": "41.479",
      "volume": "183051.9",
      "turnover": "7593070.64",
      "trades": "677"
    },
    {
      "date": "2022-12-08",
      "bid": "41.2301",
      "ask": "41.3477",
      "open": "41.2889",
      "high": "41.9356",
      "low": "40.7206",
      "close": "41.1321",
      "average": "41.1553",
      "volume": "186894.51",
      "turnover": "7691723.76",
      "trades": "737"
    },
    {
      "date": "2022-12-09",
      "bid": "42.5822",
      "ask": "42.7586",
      "open": "41.3281",
      "high": "42.6606",
      "low": "41.1909",
      "close": "42.6018",
      "average": "42.2026",
      "volume": "162950.95",
      "turnover": "6876625.11",
      "trades": "477"
    },
    {
      "date": "2022-12-12",
      "bid": "43.0525",
      "ask": "43.1309",
      "open": "42.739",
      "high": "43.4249",
      "low": "42.0335",
      "close": "43.0329",
      "average": "42.9172",
      "volume": "185197.23",
      "turnover": "7948127.88",
      "trades": "679"
    },
    {
      "date": "2022-12-13",
      "bid": "43.3857",
      "ask": "43.6208",
      "open": "43.1701",
      "high": "44.2871",
      "low": "42.837",
      "close": "43.3857",
      "average": "43.6064",
      "volume": "125871.08",
      "turnover": "5488780.76",
      "trades": "634"
    },
    {
      "date": "2022-12-14",
      "bid": "43.856",
      "ask": "43.9344",
      "open": "43.3857",
      "high": "44.1107",
      "low": "42.5038",
      "close": "43.7188",
      "average": "43.4453",
      "volume": "142594.83",
      "turnover": "6195669.16",
      "trades": "681"
    },
    {
      "date": "2022-12-15",
      "bid": "43.954",
      "ask": "44.1107",
      "open": "43.6992",
      "high": "44.4635",
      "low": "43.4837",
      "close": "43.9932",
      "average": "43.9823",
      "volume": "264224.26",
      "turnover": "11621375.95",
      "trades": "911"
    },
    {
      "date": "2022-12-16",
      "bid": "43.3857",
      "ask": "43.5424",
      "open": "43.9932",
      "high": "43.9932",
      "low": "41.818",
      "close": "43.4445",
      "average": "43.015",
      "volume": "240532.79",
      "turnover": "10346949.18",
      "trades": "841"
    },
    {
      "date": "2022-12-19",
      "bid": "43.0525",
      "ask": "43.1505",
      "open": "43.4445",
      "high": "43.6992",
      "low": "42.9546",
      "close": "43.1113",
      "average": "43.2054",
      "volume": "91061.06",
      "turnover": "3934330.1",
      "trades": "427"
    },
    {
      "date": "2022-12-20",
      "bid": "42.8566",
      "ask": "42.9742",
      "open": "43.1113",
      "high": "43.2877",
      "low": "42.6018",
      "close": "43.0133",
      "average": "42.9681",
      "volume": "107865.44",
      "turnover": "4634777.01",
      "trades": "447"
    },
    {
      "date": "2022-12-21",
      "bid": "43.4445",
      "ask": "43.5228",
      "open": "43.0133",
      "high": "43.6992",
      "low": "43.0133",
      "close": "43.5424",
      "average": "43.4738",
      "volume": "64372.05",
      "turnover": "2798500.86",
      "trades": "309"
    },
    {
      "date": "2022-12-22",
      "bid": "43.9344",
      "ask": "44.0323",
      "open": "43.5424",
      "high": "44.2283",
      "low": "43.5424",
      "close": "43.9148",
      "average": "43.9752",
      "volume": "98512.55",
      "turnover": "4332671.26",
      "trades": "394"
    },
    {
      "date": "2022-12-23",
      "bid": "43.9736",
      "ask": "44.1303",
      "open": "44.0323",
      "high": "44.4047",
      "low": "43.6404",
      "close": "44.0323",
      "average": "44.0141",
      "volume": "48171.87",
      "turnover": "2120206.9",
      "trades": "236"
    },
    {
      "date": "2022-12-27",
      "bid": "43.7384",
      "ask": "43.7776",
      "open": "44.0323",
      "high": "44.3655",
      "low": "43.6404",
      "close": "43.758",
      "average": "43.8833",
      "volume": "20317.32",
      "turnover": "891593.36",
      "trades": "147"
    },
    {
      "date": "2022-12-28",
      "bid": "43.4837",
      "ask": "43.6404",
      "open": "43.758",
      "high": "44.1499",
      "low": "43.3073",
      "close": "43.5228",
      "average": "43.662",
      "volume": "43247.42",
      "turnover": "1888272",
      "trades": "262"
    },
    {
      "date": "2022-12-29",
      "bid": "44.0127",
      "ask": "44.1891",
      "open": "43.5228",
      "high": "44.2283",
      "low": "43.1701",
      "close": "44.0911",
      "average": "43.8744",
      "volume": "81489.76",
      "turnover": "3575320.59",
      "trades": "317"
    },
    {
      "date": "2022-12-30",
      "bid": "43.7776",
      "ask": "43.8756",
      "open": "44.0911",
      "high": "44.4831",
      "low": "43.7188",
      "close": "43.7384",
      "average": "44.1227",
      "volume": "75263",
      "turnover": "3320812.12",
      "trades": "411"
    },
    {
      "date": "2023-01-02",
      "bid": "44.6594",
      "ask": "44.7182",
      "open": "43.7384",
      "high": "44.8162",
      "low": "43.5816",
      "close": "44.6594",
      "average": "44.4382",
      "volume": "38365.83",
      "turnover": "1704907.92",
      "trades": "233"
    },
    {
      "date": "2023-01-03",
      "bid": "45.1101",
      "ask": "45.2277",
      "open": "44.6594",
      "high": "45.2669",
      "low": "44.4831",
      "close": "45.2277",
      "average": "45.1444",
      "volume": "81800.03",
      "turnover": "3692597.62",
      "trades": "392"
    },
    {
      "date": "2023-01-04",
      "bid": "45.6784",
      "ask": "45.7372",
      "open": "45.2669",
      "high": "45.9136",
      "low": "45.2277",
      "close": "45.7568",
      "average": "45.6716",
      "volume": "91190.68",
      "turnover": "4164669.94",
      "trades": "525"
    },
    {
      "date": "2023-01-05",
      "bid": "46.1683",
      "ask": "46.2271",
      "open": "45.7568",
      "high": "46.2663",
      "low": "45.7568",
      "close": "46.2467",
      "average": "46.1116",
      "volume": "63394.3",
      "turnover": "2922945.84",
      "trades": "351"
    },
    {
      "date": "2023-01-09",
      "bid": "45.4041",
      "ask": "45.502",
      "open": "46.4035",
      "high": "46.5798",
      "low": "43.8168",
      "close": "45.502",
      "average": "45.0748",
      "volume": "236373.79",
      "turnover": "10655709.58",
      "trades": "1172"
    },
    {
      "date": "2023-01-10",
      "bid": "44.9926",
      "ask": "45.0905",
      "open": "45.5804",
      "high": "45.6588",
      "low": "44.8554",
      "close": "44.8946",
      "average": "45.0066",
      "volume": "167223.23",
      "turnover": "7526201",
      "trades": "753"
    },
    {
      "date": "2023-01-11",
      "bid": "44.3851",
      "ask": "44.4831",
      "open": "44.9142",
      "high": "45.1689",
      "low": "44.5222",
      "close": "44.581",
      "average": "44.8169",
      "volume": "148520.51",
      "turnover": "6656360.91",
      "trades": "617"
    },
    {
      "date": "2023-01-12",
      "bid": "45.3453",
      "ask": "45.4433",
      "open": "44.581",
      "high": "46.1487",
      "low": "44.2479",
      "close": "45.3061",
      "average": "45.1383",
      "volume": "196204.53",
      "turnover": "8856351.56",
      "trades": "840"
    },
    {
      "date": "2023-01-13",
      "bid": "45.6588",
      "ask": "45.8548",
      "open": "45.3845",
      "high": "46.1879",
      "low": "45.0513",
      "close": "45.8352",
      "average": "45.674",
      "volume": "202048.56",
      "turnover": "9228226.9",
      "trades": "643"
    },
    {
      "date": "2023-01-16",
      "bid": "46.0507",
      "ask": "46.1683",
      "open": "45.9136",
      "high": "46.4623",
      "low": "45.5608",
      "close": "46.0507",
      "average": "46.087",
      "volume": "156229.19",
      "turnover": "7200162.99",
      "trades": "669"
    },
    {
      "date": "2023-01-17",
      "bid": "45.7764",
      "ask": "45.8156",
      "open": "46.2467",
      "high": "46.4231",
      "low": "45.7764",
      "close": "45.7764",
      "average": "46.003",
      "volume": "143085.75",
      "turnover": "6582391.36",
      "trades": "410"
    },
    {
      "date": "2023-01-18",
      "bid": "46.3643",
      "ask": "46.4231",
      "open": "45.8548",
      "high": "46.8346",
      "low": "45.7764",
      "close": "46.4623",
      "average": "46.3171",
      "volume": "339684.25",
      "turnover": "15728409.42",
      "trades": "908"
    },
    {
      "date": "2023-01-19",
      "bid": "47.2853",
      "ask": "47.3833",
      "open": "46.4623",
      "high": "47.3637",
      "low": "45.5412",
      "close": "47.3049",
      "average": "46.6427",
      "volume": "361040.56",
      "turnover": "16840452.8",
      "trades": "1153"
    },
    {
      "date": "2023-01-20",
      "bid": "48.3043",
      "ask": "48.4023",
      "open": "47.2853",
      "high": "48.4611",
      "low": "46.8738",
      "close": "48.4415",
      "average": "47.989",
      "volume": "72739.03",
      "turnover": "3491071.71",
      "trades": "416"
    },
    {
      "date": "2023-01-23",
      "bid": "49.1861",
      "ask": "49.2841",
      "open": "48.4415",
      "high": "49.627",
      "low": "48.4415",
      "close": "49.1861",
      "average": "49.0555",
      "volume": "181028.03",
      "turnover": "8879986.41",
      "trades": "636"
    },
    {
      "date": "2023-01-24",
      "bid": "49.3821",
      "ask": "49.4801",
      "open": "49.1861",
      "high": "49.578",
      "low": "48.5982",
      "close": "49.578",
      "average": "49.249",
      "volume": "134156.41",
      "turnover": "6606689.82",
      "trades": "653"
    },
    {
      "date": "2023-01-25",
      "bid": "47.8536",
      "ask": "48.0691",
      "open": "49.578",
      "high": "49.578",
      "low": "47.5008",
      "close": "47.8144",
      "average": "48.1054",
      "volume": "122692.9",
      "turnover": "5902201.1",
      "trades": "662"
    },
    {
      "date": "2023-01-26",
      "bid": "47.2461",
      "ask": "47.3637",
      "open": "47.8144",
      "high": "48.1867",
      "low": "47.0109",
      "close": "47.2461",
      "average": "47.305",
      "volume": "156010.78",
      "turnover": "7380017.35",
      "trades": "576"
    },
    {
      "date": "2023-01-27",
      "bid": "47.3049",
      "ask": "47.3637",
      "open": "47.3049",
      "high": "47.4813",
      "low": "46.5994",
      "close": "47.3049",
      "average": "47.1577",
      "volume": "91479.51",
      "turnover": "4313974.59",
      "trades": "344"
    },
    {
      "date": "2023-01-30",
      "bid": "48.4415",
      "ask": "48.5982",
      "open": "49.4801",
      "high": "49.4801",
      "low": "46.9326",
      "close": "48.5394",
      "average": "47.9545",
      "volume": "143591.97",
      "turnover": "6885847.48",
      "trades": "441"
    },
    {
      "date": "2023-01-31",
      "bid": "48.0691",
      "ask": "48.1083",
      "open": "48.1867",
      "high": "48.8922",
      "low": "47.8144",
      "close": "48.2847",
      "average": "48.3467",
      "volume": "170548.38",
      "turnover": "8246347.53",
      "trades": "621"
    },
    {
      "date": "2023-02-01",
      "bid": "48.0887",
      "ask": "48.1671",
      "open": "48.2847",
      "high": "49.0881",
      "low": "48.0691",
      "close": "48.1475",
      "average": "48.3498",
      "volume": "126461",
      "turnover": "6114436.29",
      "trades": "535"
    },
    {
      "date": "2023-02-02",
      "bid": "50.5578",
      "ask": "50.7048",
      "open": "47.2069",
      "high": "52.3705",
      "low": "46.6974",
      "close": "50.9008",
      "average": "50.6365",
      "volume": "513368.98",
      "turnover": "25995795.35",
      "trades": "1782"
    },
    {
      "date": "2023-02-03",
      "bid": "51.6846",
      "ask": "51.9786",
      "open": "51.1947",
      "high": "52.5664",
      "low": "50.6558",
      "close": "51.9296",
      "average": "51.5862",
      "volume": "241378.87",
      "turnover": "12450906.53",
      "trades": "1096"
    },
    {
      "date": "2023-02-06",
      "bid": "51.7336",
      "ask": "51.8806",
      "open": "51.7336",
      "high": "52.6644",
      "low": "51.0477",
      "close": "51.9296",
      "average": "51.9023",
      "volume": "225014.38",
      "turnover": "11678790.4",
      "trades": "835"
    },
    {
      "date": "2023-02-07",
      "bid": "51.7336",
      "ask": "51.8806",
      "open": "51.9296",
      "high": "52.5174",
      "low": "51.5376",
      "close": "51.9786",
      "average": "52.0668",
      "volume": "139454.41",
      "turnover": "7261093.3",
      "trades": "603"
    },
    {
      "date": "2023-02-08",
      "bid": "51.9786",
      "ask": "52.1745",
      "open": "51.9786",
      "high": "52.4195",
      "low": "51.9296",
      "close": "52.0765",
      "average": "52.0201",
      "volume": "98054.3",
      "turnover": "5100798",
      "trades": "437"
    },
    {
      "date": "2023-02-09",
      "bid": "49.578",
      "ask": "49.774",
      "open": "51.9296",
      "high": "51.9786",
      "low": "49.4311",
      "close": "49.823",
      "average": "50.3444",
      "volume": "164574.74",
      "turnover": "8282350.75",
      "trades": "487"
    },
    {
      "date": "2023-02-10",
      "bid": "49.676",
      "ask": "49.97",
      "open": "49.2841",
      "high": "50.5088",
      "low": "48.9706",
      "close": "49.676",
      "average": "49.6151",
      "volume": "177966.19",
      "turnover": "8829913.68",
      "trades": "504"
    },
    {
      "date": "2023-02-13",
      "bid": "49.1861",
      "ask": "49.2841",
      "open": "49.4311",
      "high": "49.97",
      "low": "48.559",
      "close": "49.1861",
      "average": "49.0972",
      "volume": "82481.79",
      "turnover": "4049626.85",
      "trades": "434"
    },
    {
      "date": "2023-02-14",
      "bid": "48.853",
      "ask": "48.9118",
      "open": "49.1861",
      "high": "49.627",
      "low": "48.6178",
      "close": "48.755",
      "average": "48.9999",
      "volume": "88862.66",
      "turnover": "4354714.38",
      "trades": "353"
    },
    {
      "date": "2023-02-15",
      "bid": "49.0391",
      "ask": "49.1371",
      "open": "48.755",
      "high": "49.2841",
      "low": "48.5786",
      "close": "49.1371",
      "average": "49.0486",
      "volume": "86417.28",
      "turnover": "4238649.32",
      "trades": "420"
    },
    {
      "date": "2023-02-16",
      "bid": "48.5982",
      "ask": "48.755",
      "open": "49.2351",
      "high": "49.2351",
      "low": "48.0887",
      "close": "48.7746",
      "average": "48.6916",
      "volume": "146433.36",
      "turnover": "7130079.26",
      "trades": "595"
    },
    {
      "date": "2023-02-17",
      "bid": "47.6576",
      "ask": "47.7752",
      "open": "50.4599",
      "high": "50.4599",
      "low": "47.54",
      "close": "47.54",
      "average": "48.0264",
      "volume": "52998.35",
      "turnover": "2545839.02",
      "trades": "292"
    },
    {
      "date": "2023-02-20",
      "bid": "48.2063",
      "ask": "48.2847",
      "open": "47.1677",
      "high": "48.2847",
      "low": "46.5602",
      "close": "48.2847",
      "average": "47.7001",
      "volume": "161934.42",
      "turnover": "7724106.42",
      "trades": "408"
    },
    {
      "date": "2023-02-21",
      "bid": "48.1475",
      "ask": "48.2259",
      "open": "48.2651",
      "high": "48.8922",
      "low": "48.0887",
      "close": "48.0887",
      "average": "48.4784",
      "volume": "58213.68",
      "turnover": "2822129.52",
      "trades": "331"
    },
    {
      "date": "2023-02-22",
      "bid": "48.6178",
      "ask": "48.8334",
      "open": "47.7556",
      "high": "48.8138",
      "low": "47.6576",
      "close": "48.8138",
      "average": "48.3709",
      "volume": "72910.49",
      "turnover": "3526751.12",
      "trades": "344"
    },
    {
      "date": "2023-02-23",
      "bid": "48.3827",
      "ask": "48.5786",
      "open": "48.7942",
      "high": "49.3331",
      "low": "48.3043",
      "close": "48.559",
      "average": "48.6397",
      "volume": "26184.82",
      "turnover": "1273624",
      "trades": "150"
    },
    {
      "date": "2023-02-24",
      "bid": "48.0495",
      "ask": "48.1279",
      "open": "48.3239",
      "high": "48.8138",
      "low": "47.9516",
      "close": "48.0691",
      "average": "48.2046",
      "volume": "102059.18",
      "turnover": "4919727.59",
      "trades": "378"
    },
    {
      "date": "2023-02-27",
      "bid": "48.9118",
      "ask": "48.9902",
      "open": "47.9124",
      "high": "48.9902",
      "low": "47.9124",
      "close": "48.9902",
      "average": "48.3668",
      "volume": "158938.92",
      "turnover": "7687605.71",
      "trades": "511"
    },
    {
      "date": "2023-02-28",
      "bid": "47.7164",
      "ask": "47.9124",
      "open": "48.3239",
      "high": "48.4807",
      "low": "47.5596",
      "close": "47.932",
      "average": "47.8705",
      "volume": "250740.95",
      "turnover": "12000268.94",
      "trades": "471"
    },
    {
      "date": "2023-03-01",
      "bid": "47.736",
      "ask": "47.8928",
      "open": "47.5792",
      "high": "48.3631",
      "low": "47.5596",
      "close": "47.5596",
      "average": "47.795",
      "volume": "75369.15",
      "turnover": "3602795.66",
      "trades": "351"
    },
    {
      "date": "2023-03-02",
      "bid": "47.3245",
      "ask": "47.5204",
      "open": "47.5596",
      "high": "48.0691",
      "low": "47.2461",
      "close": "47.5204",
      "average": "47.565",
      "volume": "332575.68",
      "turnover": "15818811.47",
      "trades": "586"
    },
    {
      "date": "2023-03-03",
      "bid": "47.9712",
      "ask": "48.1279",
      "open": "47.5204",
      "high": "48.2063",
      "low": "47.3245",
      "close": "48.2063",
      "average": "47.8813",
      "volume": "127138.68",
      "turnover": "6087547.86",
      "trades": "466"
    },
    {
      "date": "2023-03-06",
      "bid": "47.9516",
      "ask": "48.0495",
      "open": "47.9712",
      "high": "48.3043",
      "low": "47.6772",
      "close": "48.0299",
      "average": "47.9956",
      "volume": "40348.88",
      "turnover": "1936534.64",
      "trades": "209"
    },
    {
      "date": "2023-03-07",
      "bid": "48.4611",
      "ask": "48.5786",
      "open": "48.0299",
      "high": "48.7158",
      "low": "47.9516",
      "close": "48.4219",
      "average": "48.37",
      "volume": "65920.32",
      "turnover": "3188574.18",
      "trades": "240"
    },
    {
      "date": "2023-03-08",
      "bid": "48.853",
      "ask": "48.951",
      "open": "48.7746",
      "high": "48.8922",
      "low": "48.2455",
      "close": "48.8138",
      "average": "48.5697",
      "volume": "47226.79",
      "turnover": "2293793.72",
      "trades": "215"
    },
    {
      "date": "2023-03-09",
      "bid": "48.853",
      "ask": "48.9706",
      "open": "48.8138",
      "high": "48.9902",
      "low": "48.2259",
      "close": "48.9902",
      "average": "48.8517",
      "volume": "89712.83",
      "turnover": "4381366.7",
      "trades": "304"
    },
    {
      "date": "2023-03-10",
      "bid": "49.1861",
      "ask": "49.4311",
      "open": "48.8922",
      "high": "49.627",
      "low": "48.0691",
      "close": "49.2841",
      "average": "49.0917",
      "volume": "104528.04",
      "turnover": "5131433.25",
      "trades": "341"
    },
    {
      "date": "2023-03-13",
      "bid": "48.4219",
      "ask": "48.5982",
      "open": "49.2841",
      "high": "49.2841",
      "low": "48.0495",
      "close": "48.5198",
      "average": "48.3749",
      "volume": "91230.48",
      "turnover": "4413016.9",
      "trades": "431"
    },
    {
      "date": "2023-03-14",
      "bid": "48.7942",
      "ask": "48.9118",
      "open": "48.1867",
      "high": "49.0881",
      "low": "48.1867",
      "close": "48.7746",
      "average": "48.714",
      "volume": "101021.22",
      "turnover": "4921078.59",
      "trades": "246"
    },
    {
      "date": "2023-03-15",
      "bid": "46.8934",
      "ask": "47.0697",
      "open": "48.7746",
      "high": "48.7746",
      "low": "46.8738",
      "close": "47.2265",
      "average": "47.34",
      "volume": "196322.93",
      "turnover": "9280149.94",
      "trades": "411"
    },
    {
      "date": "2023-03-16",
      "bid": "47.4225",
      "ask": "47.6576",
      "open": "47.2265",
      "high": "47.7752",
      "low": "46.5406",
      "close": "47.7164",
      "average": "47.3246",
      "volume": "79772.07",
      "turnover": "3773451.59",
      "trades": "401"
    },
    {
      "date": "2023-03-17",
      "bid": "47.8536",
      "ask": "47.9908",
      "open": "47.8928",
      "high": "48.5982",
      "low": "47.4813",
      "close": "47.9516",
      "average": "48.0707",
      "volume": "108279.81",
      "turnover": "5204924.83",
      "trades": "405"
    },
    {
      "date": "2023-03-20",
      "bid": "45.992",
      "ask": "46.3251",
      "open": "47.5008",
      "high": "47.5204",
      "low": "45.1689",
      "close": "46.2859",
      "average": "46.0818",
      "volume": "80818.2",
      "turnover": "3724251.46",
      "trades": "338"
    },
    {
      "date": "2023-03-21",
      "bid": "46.7366",
      "ask": "46.8346",
      "open": "46.2663",
      "high": "47.1285",
      "low": "46.2467",
      "close": "46.8542",
      "average": "46.7147",
      "volume": "112963.4",
      "turnover": "5277057.66",
      "trades": "469"
    },
    {
      "date": "2023-03-22",
      "bid": "47.2657",
      "ask": "47.6968",
      "open": "46.8738",
      "high": "47.7948",
      "low": "46.7562",
      "close": "47.6576",
      "average": "47.4436",
      "volume": "67838.05",
      "turnover": "3218487.12",
      "trades": "272"
    },
    {
      "date": "2023-03-23",
      "bid": "47.5988",
      "ask": "48.0103",
      "open": "46.815",
      "high": "47.932",
      "low": "46.815",
      "close": "47.5008",
      "average": "47.4213",
      "volume": "71472.45",
      "turnover": "3389312.27",
      "trades": "316"
    },
    {
      "date": "2023-03-24",
      "bid": "47.1089",
      "ask": "47.4225",
      "open": "47.3637",
      "high": "47.5988",
      "low": "46.7366",
      "close": "47.2853",
      "average": "47.1658",
      "volume": "79163.78",
      "turnover": "3733825.16",
      "trades": "303"
    },
    {
      "date": "2023-03-27",
      "bid": "47.5988",
      "ask": "47.8144",
      "open": "47.932",
      "high": "47.932",
      "low": "46.815",
      "close": "47.5596",
      "average": "47.4815",
      "volume": "56970.57",
      "turnover": "2705051.5",
      "trades": "274"
    },
    {
      "date": "2023-03-28",
      "bid": "47.9712",
      "ask": "48.0495",
      "open": "47.8928",
      "high": "48.1475",
      "low": "47.3833",
      "close": "48.0691",
      "average": "47.936",
      "volume": "60626.4",
      "turnover": "2906206.26",
      "trades": "226"
    },
    {
      "date": "2023-03-29",
      "bid": "48.2847",
      "ask": "48.4219",
      "open": "48.1083",
      "high": "48.7942",
      "low": "47.6184",
      "close": "48.4807",
      "average": "48.2929",
      "volume": "160368.8",
      "turnover": "7744615.98",
      "trades": "629"
    },
    {
      "date": "2023-03-30",
      "bid": "50.1169",
      "ask": "50.4599",
      "open": "48.4807",
      "high": "50.3129",
      "low": "48.4807",
      "close": "50.3129",
      "average": "49.6426",
      "volume": "98914.67",
      "turnover": "4910388.49",
      "trades": "443"
    },
    {
      "date": "2023-03-31",
      "bid": "50.5088",
      "ask": "50.6558",
      "open": "50.4109",
      "high": "50.6558",
      "low": "47.0697",
      "close": "50.5578",
      "average": "50.3108",
      "volume": "88289.08",
      "turnover": "4441896.01",
      "trades": "404"
    },
    {
      "date": "2023-04-03",
      "bid": "50.4109",
      "ask": "50.6558",
      "open": "50.5578",
      "high": "50.9498",
      "low": "49.97",
      "close": "50.6558",
      "average": "50.4366",
      "volume": "128180.73",
      "turnover": "6465017.05",
      "trades": "501"
    },
    {
      "date": "2023-04-04",
      "bid": "50.4599",
      "ask": "50.5088",
      "open": "50.6558",
      "high": "51.4887",
      "low": "50.4109",
      "close": "50.5088",
      "average": "50.8014",
      "volume": "82305.23",
      "turnover": "4181224.4",
      "trades": "379"
    },
    {
      "date": "2023-04-05",
      "bid": "50.2149",
      "ask": "50.3619",
      "open": "50.9498",
      "high": "51.1947",
      "low": "49.4801",
      "close": "50.4109",
      "average": "50.3785",
      "volume": "109490.26",
      "turnover": "5513697.9",
      "trades": "453"
    },
    {
      "date": "2023-04-06",
      "bid": "51.1947",
      "ask": "51.2927",
      "open": "50.4109",
      "high": "51.3417",
      "low": "50.3619",
      "close": "51.3417",
      "average": "51.0142",
      "volume": "21234.85",
      "turnover": "1083355.85",
      "trades": "146"
    },
    {
      "date": "2023-04-11",
      "bid": "51.7336",
      "ask": "51.9296",
      "open": "51.3417",
      "high": "52.0765",
      "low": "50.9008",
      "close": "51.7336",
      "average": "51.4641",
      "volume": "120400.6",
      "turnover": "6196296.95",
      "trades": "494"
    },
    {
      "date": "2023-04-12",
      "bid": "51.8316",
      "ask": "51.9296",
      "open": "51.7336",
      "high": "52.4685",
      "low": "51.5376",
      "close": "51.8316",
      "average": "51.903",
      "volume": "145614.83",
      "turnover": "7557854.13",
      "trades": "482"
    },
    {
      "date": "2023-04-13",
      "bid": "52.5174",
      "ask": "52.7624",
      "open": "51.7336",
      "high": "52.7624",
      "low": "51.7336",
      "close": "52.5174",
      "average": "52.3968",
      "volume": "69414.9",
      "turnover": "3637116.5",
      "trades": "369"
    },
    {
      "date": "2023-04-14",
      "bid": "52.8114",
      "ask": "52.9584",
      "open": "52.8604",
      "high": "53.3503",
      "low": "52.5174",
      "close": "52.9584",
      "average": "52.9528",
      "volume": "67678.83",
      "turnover": "3583785.58",
      "trades": "388"
    },
    {
      "date": "2023-04-17",
      "bid": "53.4483",
      "ask": "53.5462",
      "open": "53.7422",
      "high": "53.7912",
      "low": "52.5664",
      "close": "53.6442",
      "average": "53.2445",
      "volume": "134277.87",
      "turnover": "7149557.05",
      "trades": "657"
    },
    {
      "date": "2023-04-18",
      "bid": "53.6932",
      "ask": "53.8402",
      "open": "53.8892",
      "high": "53.9872",
      "low": "53.2033",
      "close": "53.8402",
      "average": "53.6155",
      "volume": "80757.98",
      "turnover": "4329883.3",
      "trades": "456"
    },
    {
      "date": "2023-04-19",
      "bid": "52.8114",
      "ask": "52.9094",
      "open": "53.8892",
      "high": "54.2321",
      "low": "52.4195",
      "close": "53.0073",
      "average": "53.0681",
      "volume": "140679.15",
      "turnover": "7465210.18",
      "trades": "579"
    },
    {
      "date": "2023-04-20",
      "bid": "52.8114",
      "ask": "52.9094",
      "open": "51.4887",
      "high": "53.2033",
      "low": "51.4887",
      "close": "52.7134",
      "average": "52.7767",
      "volume": "134122.73",
      "turnover": "7078368.6",
      "trades": "504"
    },
    {
      "date": "2023-04-21",
      "bid": "52.5664",
      "ask": "52.7134",
      "open": "53.0073",
      "high": "53.0073",
      "low": "51.7826",
      "close": "52.7134",
      "average": "52.4379",
      "volume": "76190.74",
      "turnover": "3995282.95",
      "trades": "317"
    },
    {
      "date": "2023-04-24",
      "bid": "51.8316",
      "ask": "52.0275",
      "open": "52.7134",
      "high": "52.7134",
      "low": "51.6846",
      "close": "51.9296",
      "average": "51.9949",
      "volume": "121229.34",
      "turnover": "6303313.4",
      "trades": "409"
    },
    {
      "date": "2023-04-25",
      "bid": "51.3417",
      "ask": "51.4887",
      "open": "51.9296",
      "high": "51.9296",
      "low": "50.9498",
      "close": "51.3417",
      "average": "51.3299",
      "volume": "71250.98",
      "turnover": "3657294.12",
      "trades": "299"
    },
    {
      "date": "2023-04-26",
      "bid": "50.9498",
      "ask": "51.0477",
      "open": "50.4599",
      "high": "51.1457",
      "low": "49.921",
      "close": "51.0477",
      "average": "50.7396",
      "volume": "81736.75",
      "turnover": "4147124.25",
      "trades": "315"
    },
    {
      "date": "2023-04-27",
      "bid": "50.8028",
      "ask": "50.9498",
      "open": "51.0477",
      "high": "51.4397",
      "low": "50.5088",
      "close": "50.9498",
      "average": "50.9836",
      "volume": "99358.64",
      "turnover": "5065666.34",
      "trades": "378"
    },
    {
      "date": "2023-04-28",
      "bid": "50.6558",
      "ask": "50.9008",
      "open": "50.8518",
      "high": "51.2437",
      "low": "50.6068",
      "close": "50.9988",
      "average": "50.995",
      "volume": "84386.26",
      "turnover": "4303249.63",
      "trades": "318"
    },
    {
      "date": "2023-05-02",
      "bid": "49.2841",
      "ask": "49.4801",
      "open": "50.9988",
      "high": "51.2437",
      "low": "49.3331",
      "close": "49.823",
      "average": "50.0856",
      "volume": "71177.49",
      "turnover": "3564967.85",
      "trades": "329"
    },
    {
      "date": "2023-05-03",
      "bid": "49.578",
      "ask": "49.676",
      "open": "49.921",
      "high": "49.97",
      "low": "48.9706",
      "close": "49.774",
      "average": "49.6622",
      "volume": "100836.48",
      "turnover": "5007708.48",
      "trades": "359"
    },
    {
      "date": "2023-05-04",
      "bid": "48.951",
      "ask": "49.0881",
      "open": "49.1371",
      "high": "49.676",
      "low": "48.4415",
      "close": "48.9902",
      "average": "48.9456",
      "volume": "122444.89",
      "turnover": "5993157.84",
      "trades": "419"
    },
    {
      "date": "2023-05-05",
      "bid": "51.3907",
      "ask": "51.4887",
      "open": "51.2437",
      "high": "53.3013",
      "low": "50.5088",
      "close": "51.5866",
      "average": "51.5248",
      "volume": "163113.22",
      "turnover": "8401757.08",
      "trades": "724"
    },
    {
      "date": "2023-05-08",
      "bid": "51.2927",
      "ask": "51.4397",
      "open": "51.5866",
      "high": "52.0275",
      "low": "50.6068",
      "close": "51.3417",
      "average": "51.2613",
      "volume": "65517.18",
      "turnover": "3358499.25",
      "trades": "343"
    },
    {
      "date": "2023-05-09",
      "bid": "51.6356",
      "ask": "51.7826",
      "open": "51.4887",
      "high": "51.7336",
      "low": "50.7538",
      "close": "51.6846",
      "average": "51.4171",
      "volume": "103358.42",
      "turnover": "5314196.38",
      "trades": "238"
    },
    {
      "date": "2023-05-10",
      "bid": "50.7538",
      "ask": "51.0477",
      "open": "51.8806",
      "high": "52.1745",
      "low": "50.5088",
      "close": "50.7048",
      "average": "51.2234",
      "volume": "75016.02",
      "turnover": "3842577.95",
      "trades": "357"
    },
    {
      "date": "2023-05-11",
      "bid": "50.7048",
      "ask": "50.8518",
      "open": "51.0967",
      "high": "52.0275",
      "low": "50.0679",
      "close": "50.8028",
      "average": "50.4672",
      "volume": "323898.44",
      "turnover": "16346252.81",
      "trades": "337"
    },
    {
      "date": "2023-05-12",
      "bid": "50.6068",
      "ask": "50.7048",
      "open": "51.3907",
      "high": "51.8316",
      "low": "50.5088",
      "close": "50.6558",
      "average": "50.8679",
      "volume": "78870.87",
      "turnover": "4012320.53",
      "trades": "348"
    },
    {
      "date": "2023-05-15",
      "bid": "50.6558",
      "ask": "50.8028",
      "open": "50.6558",
      "high": "50.9988",
      "low": "50.2149",
      "close": "50.7048",
      "average": "50.6106",
      "volume": "64727.22",
      "turnover": "3275889.15",
      "trades": "238"
    },
    {
      "date": "2023-05-16",
      "bid": "49.529",
      "ask": "49.676",
      "open": "50.5088",
      "high": "50.5088",
      "low": "49.4801",
      "close": "49.823",
      "average": "49.842",
      "volume": "57211.44",
      "turnover": "2851535.6",
      "trades": "277"
    },
    {
      "date": "2023-05-17",
      "bid": "48.8922",
      "ask": "49.0391",
      "open": "49.4311",
      "high": "49.4311",
      "low": "48.4611",
      "close": "49.0881",
      "average": "48.9836",
      "volume": "103519.67",
      "turnover": "5070766.3",
      "trades": "290"
    },
    {
      "date": "2023-05-19",
      "bid": "48.9118",
      "ask": "49.1371",
      "open": "49.4801",
      "high": "51.9786",
      "low": "48.3827",
      "close": "48.9902",
      "average": "48.979",
      "volume": "85220.1",
      "turnover": "4174004.65",
      "trades": "378"
    },
    {
      "date": "2023-05-22",
      "bid": "48.8726",
      "ask": "49.1371",
      "open": "48.951",
      "high": "49.2841",
      "low": "48.7158",
      "close": "48.9902",
      "average": "48.966",
      "volume": "56394.95",
      "turnover": "2761604.29",
      "trades": "304"
    },
    {
      "date": "2023-05-23",
      "bid": "48.3827",
      "ask": "48.4807",
      "open": "48.9902",
      "high": "49.1861",
      "low": "48.2063",
      "close": "48.4219",
      "average": "48.6134",
      "volume": "67684.96",
      "turnover": "3290400.26",
      "trades": "400"
    },
    {
      "date": "2023-05-24",
      "bid": "47.1481",
      "ask": "47.2265",
      "open": "48.4219",
      "high": "48.4219",
      "low": "46.7758",
      "close": "47.0697",
      "average": "47.1446",
      "volume": "78735.13",
      "turnover": "3711951.79",
      "trades": "390"
    },
    {
      "date": "2023-05-25",
      "bid": "46.5406",
      "ask": "46.8346",
      "open": "47.1285",
      "high": "47.5792",
      "low": "46.1879",
      "close": "46.3839",
      "average": "46.5322",
      "volume": "93894.28",
      "turnover": "4369135.44",
      "trades": "440"
    },
    {
      "date": "2023-05-26",
      "bid": "46.4623",
      "ask": "46.5406",
      "open": "46.2663",
      "high": "46.6582",
      "low": "46.1095",
      "close": "46.5406",
      "average": "46.4881",
      "volume": "79317.9",
      "turnover": "3687341.74",
      "trades": "413"
    },
    {
      "date": "2023-05-29",
      "bid": "46.7562",
      "ask": "47.0305",
      "open": "46.4623",
      "high": "47.0305",
      "low": "46.4427",
      "close": "47.0305",
      "average": "46.7527",
      "volume": "44872.23",
      "turnover": "2097899.25",
      "trades": "187"
    },
    {
      "date": "2023-05-30",
      "bid": "46.6974",
      "ask": "47.0109",
      "open": "47.0305",
      "high": "47.1089",
      "low": "46.2467",
      "close": "46.913",
      "average": "46.7215",
      "volume": "95820.18",
      "turnover": "4476872.94",
      "trades": "352"
    },
    {
      "date": "2023-05-31",
      "bid": "45.9136",
      "ask": "46.0507",
      "open": "46.4819",
      "high": "46.6778",
      "low": "45.6784",
      "close": "45.8352",
      "average": "45.9584",
      "volume": "140047.39",
      "turnover": "6436366.33",
      "trades": "511"
    },
    {
      "date": "2023-06-01",
      "bid": "46.0507",
      "ask": "46.1879",
      "open": "45.4629",
      "high": "46.1879",
      "low": "45.4629",
      "close": "45.992",
      "average": "45.8595",
      "volume": "81828.6",
      "turnover": "3752611.66",
      "trades": "550"
    },
    {
      "date": "2023-06-02",
      "bid": "47.1285",
      "ask": "47.2461",
      "open": "46.3447",
      "high": "47.2461",
      "low": "46.2075",
      "close": "47.1481",
      "average": "46.8548",
      "volume": "36409.32",
      "turnover": "1705952.76",
      "trades": "193"
    },
    {
      "date": "2023-06-05",
      "bid": "47.2657",
      "ask": "47.3637",
      "open": "47.1481",
      "high": "47.3833",
      "low": "46.9718",
      "close": "47.3049",
      "average": "47.2078",
      "volume": "44168.01",
      "turnover": "2085057.12",
      "trades": "217"
    },
    {
      "date": "2023-06-07",
      "bid": "47.4421",
      "ask": "47.5008",
      "open": "47.3049",
      "high": "47.5988",
      "low": "47.1285",
      "close": "47.5988",
      "average": "47.4829",
      "volume": "89272.95",
      "turnover": "4233710.5",
      "trades": "355"
    },
    {
      "date": "2023-06-08",
      "bid": "47.5988",
      "ask": "47.6968",
      "open": "47.5008",
      "high": "47.8144",
      "low": "47.3049",
      "close": "47.6184",
      "average": "47.585",
      "volume": "60006.89",
      "turnover": "2855432.1",
      "trades": "296"
    },
    {
      "date": "2023-06-09",
      "bid": "47.1285",
      "ask": "47.2461",
      "open": "47.5988",
      "high": "47.736",
      "low": "46.6974",
      "close": "47.0893",
      "average": "47.056",
      "volume": "69294.46",
      "turnover": "3260728.52",
      "trades": "266"
    },
    {
      "date": "2023-06-12",
      "bid": "47.4029",
      "ask": "47.54",
      "open": "47.0893",
      "high": "47.6772",
      "low": "46.5406",
      "close": "47.5792",
      "average": "47.2106",
      "volume": "79338.31",
      "turnover": "3745582.17",
      "trades": "354"
    },
    {
      "date": "2023-06-13",
      "bid": "47.4029",
      "ask": "47.4813",
      "open": "47.5792",
      "high": "47.6184",
      "low": "46.913",
      "close": "47.4421",
      "average": "47.2861",
      "volume": "92076.57",
      "turnover": "4353953.22",
      "trades": "368"
    },
    {
      "date": "2023-06-14",
      "bid": "48.5982",
      "ask": "48.6766",
      "open": "47.4421",
      "high": "48.7746",
      "low": "47.4421",
      "close": "48.7158",
      "average": "48.4432",
      "volume": "59099.57",
      "turnover": "2862977.32",
      "trades": "365"
    },
    {
      "date": "2023-06-15",
      "bid": "47.834",
      "ask": "47.9516",
      "open": "47.8928",
      "high": "48.6962",
      "low": "47.1089",
      "close": "47.7948",
      "average": "47.7305",
      "volume": "168764.35",
      "turnover": "8055213.86",
      "trades": "382"
    },
    {
      "date": "2023-06-16",
      "bid": "48.1671",
      "ask": "48.3435",
      "open": "48.0103",
      "high": "48.3827",
      "low": "47.54",
      "close": "48.2259",
      "average": "48.118",
      "volume": "113333.88",
      "turnover": "5453403.42",
      "trades": "482"
    },
    {
      "date": "2023-06-19",
      "bid": "47.8536",
      "ask": "48.2259",
      "open": "48.2063",
      "high": "48.2063",
      "low": "47.3245",
      "close": "47.9908",
      "average": "47.8894",
      "volume": "54093.46",
      "turnover": "2590508.75",
      "trades": "221"
    },
    {
      "date": "2023-06-20",
      "bid": "47.4225",
      "ask": "47.5596",
      "open": "47.9908",
      "high": "47.9908",
      "low": "47.1873",
      "close": "47.5204",
      "average": "47.4737",
      "volume": "82458.32",
      "turnover": "3914540.24",
      "trades": "288"
    },
    {
      "date": "2023-06-21",
      "bid": "47.2853",
      "ask": "47.5008",
      "open": "47.5204",
      "high": "47.5204",
      "low": "46.7366",
      "close": "47.3245",
      "average": "47.2377",
      "volume": "53138.17",
      "turnover": "2510128.24",
      "trades": "238"
    },
    {
      "date": "2023-06-22",
      "bid": "46.6778",
      "ask": "46.8346",
      "open": "47.2069",
      "high": "47.3441",
      "low": "46.1291",
      "close": "46.913",
      "average": "46.7422",
      "volume": "97342.93",
      "turnover": "4549988.84",
      "trades": "315"
    },
    {
      "date": "2023-06-26",
      "bid": "46.8542",
      "ask": "46.9522",
      "open": "46.913",
      "high": "47.0305",
      "low": "46.2075",
      "close": "46.8934",
      "average": "46.7261",
      "volume": "47787.1",
      "turnover": "2234094.43",
      "trades": "248"
    },
    {
      "date": "2023-06-27",
      "bid": "47.3441",
      "ask": "47.4813",
      "open": "46.8934",
      "high": "47.54",
      "low": "46.7758",
      "close": "47.54",
      "average": "47.3345",
      "volume": "55101.83",
      "turnover": "2607937.31",
      "trades": "257"
    },
    {
      "date": "2023-06-28",
      "bid": "47.8144",
      "ask": "47.8732",
      "open": "47.54",
      "high": "48.1475",
      "low": "47.2461",
      "close": "47.9712",
      "average": "47.733",
      "volume": "97851.19",
      "turnover": "4670824.82",
      "trades": "321"
    },
    {
      "date": "2023-06-29",
      "bid": "48.4807",
      "ask": "48.6374",
      "open": "48.0103",
      "high": "48.9902",
      "low": "47.54",
      "close": "48.5982",
      "average": "48.4007",
      "volume": "107121.42",
      "turnover": "5183590.49",
      "trades": "384"
    },
    {
      "date": "2023-06-30",
      "bid": "49.1861",
      "ask": "49.3821",
      "open": "48.7354",
      "high": "49.3821",
      "low": "48.559",
      "close": "49.3331",
      "average": "49.1076",
      "volume": "84756.74",
      "turnover": "4163097.49",
      "trades": "343"
    },
    {
      "date": "2023-07-03",
      "bid": "48.9902",
      "ask": "49.1861",
      "open": "49.1371",
      "high": "49.774",
      "low": "48.9314",
      "close": "49.0881",
      "average": "49.1957",
      "volume": "69720.06",
      "turnover": "3429886.5",
      "trades": "326"
    },
    {
      "date": "2023-07-04",
      "bid": "49.578",
      "ask": "49.676",
      "open": "49.0881",
      "high": "49.774",
      "low": "49.0881",
      "close": "49.774",
      "average": "49.5126",
      "volume": "24330.37",
      "turnover": "1204547.18",
      "trades": "169"
    },
    {
      "date": "2023-07-05",
      "bid": "49.2841",
      "ask": "49.3821",
      "open": "49.774",
      "high": "50.6558",
      "low": "48.9118",
      "close": "49.4311",
      "average": "49.3646",
      "volume": "78340.15",
      "turnover": "3867135.68",
      "trades": "366"
    },
    {
      "date": "2023-07-06",
      "bid": "48.853",
      "ask": "49.0391",
      "open": "49.1371",
      "high": "49.3821",
      "low": "48.7746",
      "close": "48.9902",
      "average": "48.9993",
      "volume": "86214.17",
      "turnover": "4224415.13",
      "trades": "270"
    },
    {
      "date": "2023-07-07",
      "bid": "47.4225",
      "ask": "47.638",
      "open": "48.7942",
      "high": "48.8922",
      "low": "46.5994",
      "close": "47.5596",
      "average": "47.759",
      "volume": "188310.1",
      "turnover": "8993496.52",
      "trades": "470"
    },
    {
      "date": "2023-07-10",
      "bid": "48.559",
      "ask": "48.7158",
      "open": "47.0697",
      "high": "48.951",
      "low": "47.0697",
      "close": "48.7746",
      "average": "48.4557",
      "volume": "95487.46",
      "turnover": "4633420.91",
      "trades": "322"
    },
    {
      "date": "2023-07-11",
      "bid": "47.8536",
      "ask": "48.0103",
      "open": "48.7746",
      "high": "48.9118",
      "low": "47.7948",
      "close": "48.0103",
      "average": "48.0991",
      "volume": "83793.28",
      "turnover": "4030338.42",
      "trades": "356"
    },
    {
      "date": "2023-07-12",
      "bid": "48.3827",
      "ask": "48.6178",
      "open": "47.638",
      "high": "48.5198",
      "low": "47.4225",
      "close": "48.4219",
      "average": "48.0261",
      "volume": "128191.95",
      "turnover": "6157177.86",
      "trades": "440"
    },
    {
      "date": "2023-07-13",
      "bid": "48.9706",
      "ask": "49.1371",
      "open": "48.4219",
      "high": "49.1371",
      "low": "47.5988",
      "close": "49.1371",
      "average": "48.7362",
      "volume": "89068.83",
      "turnover": "4341543.7",
      "trades": "318"
    },
    {
      "date": "2023-07-14",
      "bid": "49.0391",
      "ask": "49.1371",
      "open": "49.1371",
      "high": "49.2351",
      "low": "48.5786",
      "close": "49.2351",
      "average": "48.9814",
      "volume": "82818.6",
      "turnover": "4056531.96",
      "trades": "420"
    },
    {
      "date": "2023-07-17",
      "bid": "48.853",
      "ask": "48.9706",
      "open": "49.1861",
      "high": "49.1861",
      "low": "48.3435",
      "close": "48.9902",
      "average": "48.8161",
      "volume": "38235.19",
      "turnover": "1866519.68",
      "trades": "230"
    },
    {
      "date": "2023-07-18",
      "bid": "49.1371",
      "ask": "49.2841",
      "open": "48.9902",
      "high": "49.2351",
      "low": "48.1279",
      "close": "48.9902",
      "average": "48.7558",
      "volume": "54149.6",
      "turnover": "2640108.11",
      "trades": "297"
    },
    {
      "date": "2023-07-19",
      "bid": "49.3821",
      "ask": "49.4801",
      "open": "50.0679",
      "high": "50.0679",
      "low": "48.1867",
      "close": "49.4801",
      "average": "49.0525",
      "volume": "123388.95",
      "turnover": "6052007.84",
      "trades": "612"
    },
    {
      "date": "2023-07-20",
      "bid": "52.0765",
      "ask": "52.1745",
      "open": "50.3129",
      "high": "53.0073",
      "low": "49.823",
      "close": "52.0765",
      "average": "51.8783",
      "volume": "344510.72",
      "turnover": "17871475.28",
      "trades": "1101"
    },
    {
      "date": "2023-07-21",
      "bid": "51.2437",
      "ask": "51.5376",
      "open": "52.0765",
      "high": "52.0765",
      "low": "51.1457",
      "close": "51.5376",
      "average": "51.5563",
      "volume": "103196.14",
      "turnover": "5320017.84",
      "trades": "417"
    },
    {
      "date": "2023-07-24",
      "bid": "51.2927",
      "ask": "51.4397",
      "open": "51.3907",
      "high": "51.5866",
      "low": "50.8028",
      "close": "51.4397",
      "average": "51.2527",
      "volume": "56223.48",
      "turnover": "2881606.5",
      "trades": "307"
    },
    {
      "date": "2023-07-25",
      "bid": "51.4397",
      "ask": "51.4887",
      "open": "51.3907",
      "high": "51.8316",
      "low": "50.9988",
      "close": "51.6356",
      "average": "51.4476",
      "volume": "72477.75",
      "turnover": "3727940.38",
      "trades": "348"
    },
    {
      "date": "2023-07-26",
      "bid": "50.9008",
      "ask": "51.0967",
      "open": "51.6356",
      "high": "51.9296",
      "low": "50.8028",
      "close": "51.2437",
      "average": "51.2622",
      "volume": "54863.01",
      "turnover": "2812364.5",
      "trades": "292"
    },
    {
      "date": "2023-07-27",
      "bid": "50.0679",
      "ask": "50.3129",
      "open": "50.0679",
      "high": "51.4887",
      "low": "50.0679",
      "close": "50.3129",
      "average": "50.6309",
      "volume": "85972.29",
      "turnover": "4355011.11",
      "trades": "304"
    },
    {
      "date": "2023-07-28",
      "bid": "49.823",
      "ask": "50.0189",
      "open": "50.3129",
      "high": "50.4109",
      "low": "49.0881",
      "close": "49.921",
      "average": "49.7591",
      "volume": "65422.26",
      "turnover": "3257358.55",
      "trades": "291"
    },
    {
      "date": "2023-07-31",
      "bid": "49.774",
      "ask": "49.97",
      "open": "49.921",
      "high": "49.97",
      "low": "49.578",
      "close": "49.725",
      "average": "49.7427",
      "volume": "46112.28",
      "turnover": "2293393.29",
      "trades": "221"
    },
    {
      "date": "2023-08-01",
      "bid": "49.578",
      "ask": "49.676",
      "open": "49.1861",
      "high": "50.0189",
      "low": "49.1861",
      "close": "49.4311",
      "average": "49.5696",
      "volume": "35541.8",
      "turnover": "1761796.5",
      "trades": "196"
    },
    {
      "date": "2023-08-02",
      "bid": "49.0391",
      "ask": "49.1371",
      "open": "49.97",
      "high": "50.0189",
      "low": "48.9902",
      "close": "49.1371",
      "average": "49.4328",
      "volume": "90078.21",
      "turnover": "4452842.88",
      "trades": "279"
    },
    {
      "date": "2023-08-03",
      "bid": "48.4415",
      "ask": "48.5198",
      "open": "48.9902",
      "high": "49.0881",
      "low": "48.4023",
      "close": "48.6178",
      "average": "48.6128",
      "volume": "51895.07",
      "turnover": "2522755.65",
      "trades": "314"
    },
    {
      "date": "2023-08-04",
      "bid": "48.7354",
      "ask": "48.9314",
      "open": "48.6178",
      "high": "48.9902",
      "low": "48.5198",
      "close": "48.9706",
      "average": "48.8593",
      "volume": "30742.88",
      "turnover": "1501756.09",
      "trades": "204"
    },
    {
      "date": "2023-08-07",
      "bid": "48.9902",
      "ask": "49.0881",
      "open": "48.4219",
      "high": "49.3821",
      "low": "48.4219",
      "close": "49.0391",
      "average": "48.9207",
      "volume": "37944.32",
      "turnover": "1856548.63",
      "trades": "181"
    },
    {
      "date": "2023-08-08",
      "bid": "48.9706",
      "ask": "49.0391",
      "open": "48.9902",
      "high": "49.2351",
      "low": "48.5002",
      "close": "49.0391",
      "average": "48.925",
      "volume": "62295.1",
      "turnover": "3047994.11",
      "trades": "333"
    },
    {
      "date": "2023-08-09",
      "bid": "48.755",
      "ask": "48.8334",
      "open": "49.0391",
      "high": "49.1861",
      "low": "48.5982",
      "close": "48.755",
      "average": "48.8219",
      "volume": "62730.91",
      "turnover": "3062657.21",
      "trades": "260"
    },
    {
      "date": "2023-08-10",
      "bid": "48.8922",
      "ask": "49.0391",
      "open": "49.1371",
      "high": "49.1371",
      "low": "48.6178",
      "close": "48.8922",
      "average": "48.8306",
      "volume": "46795.07",
      "turnover": "2285069.91",
      "trades": "294"
    },
    {
      "date": "2023-08-11",
      "bid": "48.755",
      "ask": "48.8138",
      "open": "48.8922",
      "high": "48.9118",
      "low": "48.5982",
      "close": "48.853",
      "average": "48.7967",
      "volume": "35648.96",
      "turnover": "1739561.62",
      "trades": "223"
    },
    {
      "date": "2023-08-14",
      "bid": "48.7158",
      "ask": "48.8334",
      "open": "48.853",
      "high": "48.9706",
      "low": "48.3435",
      "close": "48.6374",
      "average": "48.6528",
      "volume": "31966.59",
      "turnover": "1555265.34",
      "trades": "166"
    },
    {
      "date": "2023-08-15",
      "bid": "48.8138",
      "ask": "48.8726",
      "open": "48.9118",
      "high": "49.1861",
      "low": "48.4415",
      "close": "48.7942",
      "average": "48.7834",
      "volume": "79154.6",
      "turnover": "3861437.43",
      "trades": "302"
    },
    {
      "date": "2023-08-16",
      "bid": "48.7158",
      "ask": "48.8138",
      "open": "48.6766",
      "high": "49.1371",
      "low": "48.6178",
      "close": "48.8138",
      "average": "48.8358",
      "volume": "42021.66",
      "turnover": "2051575.95",
      "trades": "244"
    },
    {
      "date": "2023-08-17",
      "bid": "48.6962",
      "ask": "48.7746",
      "open": "49.0391",
      "high": "49.0391",
      "low": "48.559",
      "close": "48.853",
      "average": "48.7845",
      "volume": "57506.39",
      "turnover": "2805403.37",
      "trades": "305"
    },
    {
      "date": "2023-08-18",
      "bid": "48.1475",
      "ask": "48.2651",
      "open": "48.853",
      "high": "48.8922",
      "low": "47.8928",
      "close": "48.3435",
      "average": "48.2286",
      "volume": "109672.95",
      "turnover": "5287452.53",
      "trades": "598"
    },
    {
      "date": "2023-08-21",
      "bid": "48.1671",
      "ask": "48.2651",
      "open": "48.2847",
      "high": "48.5002",
      "low": "47.9516",
      "close": "48.2651",
      "average": "48.2907",
      "volume": "71141.77",
      "turnover": "3436315.72",
      "trades": "259"
    },
    {
      "date": "2023-08-22",
      "bid": "48.2651",
      "ask": "48.3435",
      "open": "48.3239",
      "high": "48.5786",
      "low": "47.9712",
      "close": "48.4219",
      "average": "48.2031",
      "volume": "186826.13",
      "turnover": "9004903.13",
      "trades": "528"
    },
    {
      "date": "2023-08-23",
      "bid": "48.7158",
      "ask": "48.8922",
      "open": "48.4219",
      "high": "48.8922",
      "low": "48.2063",
      "close": "48.8334",
      "average": "48.6455",
      "volume": "34516.08",
      "turnover": "1678748.5",
      "trades": "217"
    },
    {
      "date": "2023-08-24",
      "bid": "48.2651",
      "ask": "48.4219",
      "open": "48.9902",
      "high": "49.0391",
      "low": "47.9124",
      "close": "48.1671",
      "average": "48.3186",
      "volume": "30326.47",
      "turnover": "1465222.79",
      "trades": "202"
    },
    {
      "date": "2023-08-25",
      "bid": "48.5394",
      "ask": "48.657",
      "open": "48.0495",
      "high": "48.8726",
      "low": "48.0495",
      "close": "48.657",
      "average": "48.6711",
      "volume": "77476.71",
      "turnover": "3771289.99",
      "trades": "295"
    },
    {
      "date": "2023-08-28",
      "bid": "48.6962",
      "ask": "48.755",
      "open": "48.6962",
      "high": "49.0881",
      "low": "48.4611",
      "close": "48.8138",
      "average": "48.8037",
      "volume": "70203.83",
      "turnover": "3426208.8",
      "trades": "294"
    },
    {
      "date": "2023-08-29",
      "bid": "48.9706",
      "ask": "49.0881",
      "open": "48.8138",
      "high": "49.2841",
      "low": "48.657",
      "close": "49.0881",
      "average": "48.9848",
      "volume": "92395",
      "turnover": "4525953.91",
      "trades": "469"
    },
    {
      "date": "2023-08-30",
      "bid": "49.823",
      "ask": "49.97",
      "open": "50.9008",
      "high": "51.6846",
      "low": "49.627",
      "close": "49.872",
      "average": "50.1404",
      "volume": "276505.29",
      "turnover": "13864253.65",
      "trades": "846"
    },
    {
      "date": "2023-08-31",
      "bid": "49.4311",
      "ask": "49.4801",
      "open": "49.97",
      "high": "49.97",
      "low": "48.8922",
      "close": "49.4801",
      "average": "49.4253",
      "volume": "174354.25",
      "turnover": "8618365.85",
      "trades": "596"
    },
    {
      "date": "2023-09-01",
      "bid": "49.4311",
      "ask": "49.4801",
      "open": "49.578",
      "high": "49.823",
      "low": "49.0881",
      "close": "49.578",
      "average": "49.4871",
      "volume": "144749.35",
      "turnover": "7162310.93",
      "trades": "676"
    },
    {
      "date": "2023-09-04",
      "bid": "49.774",
      "ask": "49.872",
      "open": "49.725",
      "high": "50.2149",
      "low": "49.627",
      "close": "49.872",
      "average": "49.8934",
      "volume": "168579.62",
      "turnover": "8410985.86",
      "trades": "732"
    },
    {
      "date": "2023-09-05",
      "bid": "49.529",
      "ask": "49.725",
      "open": "49.97",
      "high": "49.97",
      "low": "49.4801",
      "close": "49.578",
      "average": "49.6525",
      "volume": "82681.83",
      "turnover": "4105397.98",
      "trades": "325"
    },
    {
      "date": "2023-09-06",
      "bid": "49.0881",
      "ask": "49.1861",
      "open": "49.578",
      "high": "49.627",
      "low": "49.0391",
      "close": "49.2351",
      "average": "49.2867",
      "volume": "90921.24",
      "turnover": "4481710.66",
      "trades": "318"
    },
    {
      "date": "2023-09-07",
      "bid": "48.853",
      "ask": "48.9706",
      "open": "49.0881",
      "high": "49.2351",
      "low": "48.5394",
      "close": "48.9902",
      "average": "48.9209",
      "volume": "68504.51",
      "turnover": "3351273.97",
      "trades": "305"
    },
    {
      "date": "2023-09-08",
      "bid": "48.8726",
      "ask": "48.9706",
      "open": "48.9902",
      "high": "49.2351",
      "low": "48.5982",
      "close": "49.0391",
      "average": "48.99",
      "volume": "104209.61",
      "turnover": "5105836.96",
      "trades": "433"
    },
    {
      "date": "2023-09-11",
      "bid": "48.6766",
      "ask": "48.7354",
      "open": "49.0391",
      "high": "49.1371",
      "low": "48.6374",
      "close": "48.8334",
      "average": "48.8675",
      "volume": "77594.08",
      "turnover": "3791365.54",
      "trades": "293"
    },
    {
      "date": "2023-09-12",
      "bid": "48.7746",
      "ask": "48.8334",
      "open": "48.8334",
      "high": "48.9118",
      "low": "48.5002",
      "close": "48.8334",
      "average": "48.7755",
      "volume": "62109.35",
      "turnover": "3030490.11",
      "trades": "275"
    },
    {
      "date": "2023-09-13",
      "bid": "48.6178",
      "ask": "48.6766",
      "open": "48.8334",
      "high": "48.8334",
      "low": "48.4219",
      "close": "48.657",
      "average": "48.6842",
      "volume": "67802.33",
      "turnover": "3300539.56",
      "trades": "320"
    },
    {
      "date": "2023-09-14",
      "bid": "48.559",
      "ask": "48.6766",
      "open": "48.0299",
      "high": "48.8334",
      "low": "48.0299",
      "close": "48.6766",
      "average": "48.6689",
      "volume": "72827.82",
      "turnover": "3544574.06",
      "trades": "323"
    },
    {
      "date": "2023-09-15",
      "bid": "47.932",
      "ask": "47.9908",
      "open": "48.6766",
      "high": "48.8922",
      "low": "47.9124",
      "close": "47.9516",
      "average": "48.24",
      "volume": "158506.18",
      "turnover": "7642152.24",
      "trades": "582"
    },
    {
      "date": "2023-09-18",
      "bid": "47.3637",
      "ask": "47.4813",
      "open": "48.5786",
      "high": "48.5786",
      "low": "47.3245",
      "close": "47.5596",
      "average": "47.4556",
      "volume": "310932.58",
      "turnover": "14756700.43",
      "trades": "451"
    },
    {
      "date": "2023-09-19",
      "bid": "47.2265",
      "ask": "47.2657",
      "open": "47.2853",
      "high": "47.5008",
      "low": "46.9718",
      "close": "47.3441",
      "average": "47.2553",
      "volume": "102613.37",
      "turnover": "4851427.8",
      "trades": "359"
    },
    {
      "date": "2023-09-20",
      "bid": "47.1285",
      "ask": "47.2265",
      "open": "47.3441",
      "high": "47.4029",
      "low": "46.9522",
      "close": "47.2069",
      "average": "47.1749",
      "volume": "150992.43",
      "turnover": "7120653.32",
      "trades": "495"
    },
    {
      "date": "2023-09-21",
      "bid": "47.6772",
      "ask": "47.7556",
      "open": "47.0305",
      "high": "48.1867",
      "low": "46.8738",
      "close": "47.7752",
      "average": "47.6361",
      "volume": "104193.28",
      "turnover": "4965557.62",
      "trades": "519"
    },
    {
      "date": "2023-09-22",
      "bid": "47.3637",
      "ask": "47.4421",
      "open": "46.3643",
      "high": "47.6772",
      "low": "46.3643",
      "close": "47.4225",
      "average": "47.3585",
      "volume": "65591.68",
      "turnover": "3106366.89",
      "trades": "360"
    },
    {
      "date": "2023-09-25",
      "bid": "46.4035",
      "ask": "46.5602",
      "open": "47.4225",
      "high": "48.0495",
      "low": "46.3447",
      "close": "46.4819",
      "average": "46.7218",
      "volume": "76221.36",
      "turnover": "3561941.58",
      "trades": "447"
    },
    {
      "date": "2023-09-26",
      "bid": "45.5804",
      "ask": "45.6588",
      "open": "46.0507",
      "high": "46.1879",
      "low": "45.5216",
      "close": "45.5216",
      "average": "45.7452",
      "volume": "87967.59",
      "turnover": "4024133.4",
      "trades": "400"
    },
    {
      "date": "2023-09-27",
      "bid": "44.8946",
      "ask": "44.9926",
      "open": "45.5216",
      "high": "45.698",
      "low": "44.8358",
      "close": "44.8358",
      "average": "45.0705",
      "volume": "49983.46",
      "turnover": "2252801.44",
      "trades": "286"
    },
    {
      "date": "2023-09-28",
      "bid": "45.4433",
      "ask": "45.5412",
      "open": "45.9136",
      "high": "45.9136",
      "low": "45.0317",
      "close": "45.3845",
      "average": "45.3292",
      "volume": "61552.1",
      "turnover": "2789977.02",
      "trades": "336"
    },
    {
      "date": "2023-09-29",
      "bid": "45.7764",
      "ask": "45.9136",
      "open": "46.0703",
      "high": "46.4035",
      "low": "45.698",
      "close": "45.8156",
      "average": "46.0517",
      "volume": "1155925.01",
      "turnover": "53277127.37",
      "trades": "451"
    },
    {
      "date": "2023-10-02",
      "bid": "46.6778",
      "ask": "46.7758",
      "open": "45.894",
      "high": "46.7562",
      "low": "45.894",
      "close": "46.6386",
      "average": "46.4405",
      "volume": "120912.95",
      "turnover": "5614376.33",
      "trades": "667"
    },
    {
      "date": "2023-10-03",
      "bid": "47.0893",
      "ask": "47.2461",
      "open": "46.6386",
      "high": "47.4617",
      "low": "46.4035",
      "close": "47.2265",
      "average": "46.9788",
      "volume": "90133.32",
      "turnover": "4234382.26",
      "trades": "322"
    },
    {
      "date": "2023-10-04",
      "bid": "47.1481",
      "ask": "47.3833",
      "open": "47.3245",
      "high": "47.3245",
      "low": "46.4035",
      "close": "47.1677",
      "average": "46.9214",
      "volume": "158072.42",
      "turnover": "7419201.29",
      "trades": "429"
    },
    {
      "date": "2023-10-05",
      "bid": "47.0501",
      "ask": "47.0893",
      "open": "47.1677",
      "high": "47.4813",
      "low": "46.8346",
      "close": "46.8346",
      "average": "47.0549",
      "volume": "55816.26",
      "turnover": "2626461.5",
      "trades": "257"
    },
    {
      "date": "2023-10-06",
      "bid": "47.4617",
      "ask": "47.6968",
      "open": "46.8934",
      "high": "47.5988",
      "low": "46.6974",
      "close": "47.4813",
      "average": "47.2459",
      "volume": "60400.85",
      "turnover": "2853696.72",
      "trades": "283"
    },
    {
      "date": "2023-10-09",
      "bid": "48.1279",
      "ask": "48.2651",
      "open": "47.4617",
      "high": "48.3043",
      "low": "47.0305",
      "close": "48.3043",
      "average": "47.8098",
      "volume": "87278.67",
      "turnover": "4171573.05",
      "trades": "299"
    },
    {
      "date": "2023-10-10",
      "bid": "49.627",
      "ask": "49.725",
      "open": "48.3043",
      "high": "49.872",
      "low": "48.3043",
      "close": "49.872",
      "average": "49.1622",
      "volume": "98806.49",
      "turnover": "4857651.29",
      "trades": "468"
    },
    {
      "date": "2023-10-11",
      "bid": "49.2841",
      "ask": "49.4801",
      "open": "49.872",
      "high": "50.3129",
      "low": "49.3331",
      "close": "49.3821",
      "average": "49.6529",
      "volume": "87134.77",
      "turnover": "4326494",
      "trades": "269"
    },
    {
      "date": "2023-10-12",
      "bid": "48.8922",
      "ask": "48.9902",
      "open": "49.3821",
      "high": "49.97",
      "low": "48.5982",
      "close": "48.9118",
      "average": "49.1237",
      "volume": "101052.85",
      "turnover": "4964099.25",
      "trades": "407"
    },
    {
      "date": "2023-10-13",
      "bid": "48.0299",
      "ask": "48.0887",
      "open": "48.6962",
      "high": "48.9118",
      "low": "47.2657",
      "close": "47.834",
      "average": "47.8628",
      "volume": "84651.62",
      "turnover": "4051663.5",
      "trades": "317"
    },
    {
      "date": "2023-10-16",
      "bid": "48.4023",
      "ask": "48.5002",
      "open": "47.834",
      "high": "48.9706",
      "low": "47.4813",
      "close": "48.5786",
      "average": "48.3324",
      "volume": "72589",
      "turnover": "3508405.1",
      "trades": "347"
    },
    {
      "date": "2023-10-17",
      "bid": "48.3435",
      "ask": "48.4415",
      "open": "48.3239",
      "high": "48.657",
      "low": "47.8536",
      "close": "48.2063",
      "average": "48.2347",
      "volume": "59062.83",
      "turnover": "2848950.2",
      "trades": "303"
    },
    {
      "date": "2023-10-18",
      "bid": "48.3827",
      "ask": "48.8726",
      "open": "47.3245",
      "high": "48.8138",
      "low": "47.3245",
      "close": "48.0887",
      "average": "47.9998",
      "volume": "172297.71",
      "turnover": "8270631.31",
      "trades": "286"
    },
    {
      "date": "2023-10-19",
      "bid": "47.8536",
      "ask": "48.0103",
      "open": "48.0887",
      "high": "48.3239",
      "low": "47.5988",
      "close": "47.834",
      "average": "47.9125",
      "volume": "53432.11",
      "turnover": "2560073.98",
      "trades": "231"
    },
    {
      "date": "2023-10-20",
      "bid": "47.6576",
      "ask": "47.7948",
      "open": "48.3043",
      "high": "48.3043",
      "low": "46.8542",
      "close": "47.6772",
      "average": "47.5057",
      "volume": "84848.59",
      "turnover": "4030800.8",
      "trades": "395"
    },
    {
      "date": "2023-10-23",
      "bid": "47.2853",
      "ask": "47.3833",
      "open": "46.6386",
      "high": "47.7164",
      "low": "46.6386",
      "close": "47.2461",
      "average": "47.2605",
      "volume": "120871.1",
      "turnover": "5713096.53",
      "trades": "491"
    },
    {
      "date": "2023-10-24",
      "bid": "48.5394",
      "ask": "48.951",
      "open": "47.3637",
      "high": "49.529",
      "low": "47.3637",
      "close": "48.4415",
      "average": "48.3875",
      "volume": "204687.86",
      "turnover": "9904707.6",
      "trades": "619"
    },
    {
      "date": "2023-10-25",
      "bid": "45.0709",
      "ask": "45.502",
      "open": "46.6582",
      "high": "47.7752",
      "low": "44.2087",
      "close": "45.0709",
      "average": "45.4331",
      "volume": "470340.98",
      "turnover": "21367047.88",
      "trades": "1729"
    },
    {
      "date": "2023-10-26",
      "bid": "47.2657",
      "ask": "47.3049",
      "open": "46.0311",
      "high": "47.3049",
      "low": "44.4635",
      "close": "46.9326",
      "average": "46.6212",
      "volume": "202899.75",
      "turnover": "9463718.66",
      "trades": "762"
    },
    {
      "date": "2023-10-27",
      "bid": "47.1677",
      "ask": "47.3833",
      "open": "46.9326",
      "high": "47.9908",
      "low": "46.9326",
      "close": "47.3049",
      "average": "47.4745",
      "volume": "74671.05",
      "turnover": "3545474.2",
      "trades": "336"
    },
    {
      "date": "2023-10-30",
      "bid": "46.1879",
      "ask": "46.3839",
      "open": "47.3049",
      "high": "48.1083",
      "low": "45.9332",
      "close": "46.0703",
      "average": "46.4428",
      "volume": "121164.02",
      "turnover": "5628440.1",
      "trades": "501"
    },
    {
      "date": "2023-10-31",
      "bid": "45.2865",
      "ask": "45.6196",
      "open": "45.9332",
      "high": "47.5792",
      "low": "45.2277",
      "close": "45.3061",
      "average": "45.5387",
      "volume": "127323.41",
      "turnover": "5798145.32",
      "trades": "468"
    },
    {
      "date": "2023-11-01",
      "bid": "45.8548",
      "ask": "46.0311",
      "open": "45.3061",
      "high": "46.0311",
      "low": "45.0905",
      "close": "45.7176",
      "average": "45.6086",
      "volume": "1758193.4",
      "turnover": "79283518.91",
      "trades": "371"
    },
    {
      "date": "2023-11-02",
      "bid": "47.5596",
      "ask": "47.638",
      "open": "46.1683",
      "high": "47.9908",
      "low": "45.7372",
      "close": "47.6968",
      "average": "47.2215",
      "volume": "150132.06",
      "turnover": "7092089.18",
      "trades": "516"
    },
    {
      "date": "2023-11-03",
      "bid": "48.559",
      "ask": "48.6766",
      "open": "48.1279",
      "high": "48.755",
      "low": "47.8536",
      "close": "48.5002",
      "average": "48.2372",
      "volume": "90108.83",
      "turnover": "4346424.65",
      "trades": "514"
    },
    {
      "date": "2023-11-06",
      "bid": "48.7942",
      "ask": "48.8726",
      "open": "48.3827",
      "high": "49.2351",
      "low": "48.3435",
      "close": "48.6374",
      "average": "48.7085",
      "volume": "95019",
      "turnover": "4628238.18",
      "trades": "409"
    },
    {
      "date": "2023-11-07",
      "bid": "47.3049",
      "ask": "47.54",
      "open": "48.6374",
      "high": "48.853",
      "low": "47.3049",
      "close": "47.3049",
      "average": "47.9013",
      "volume": "143120.45",
      "turnover": "6855400.47",
      "trades": "499"
    },
    {
      "date": "2023-11-08",
      "bid": "48.2847",
      "ask": "48.5002",
      "open": "47.3049",
      "high": "49.0391",
      "low": "47.2069",
      "close": "48.2651",
      "average": "48.3092",
      "volume": "115175.07",
      "turnover": "5563521.01",
      "trades": "331"
    },
    {
      "date": "2023-11-09",
      "bid": "48.4219",
      "ask": "48.4807",
      "open": "48.0103",
      "high": "48.9902",
      "low": "48.0103",
      "close": "48.5002",
      "average": "48.578",
      "volume": "56918.52",
      "turnover": "2765004.98",
      "trades": "289"
    },
    {
      "date": "2023-11-10",
      "bid": "47.8928",
      "ask": "47.9712",
      "open": "48.5002",
      "high": "48.6374",
      "low": "47.6772",
      "close": "47.6772",
      "average": "47.9193",
      "volume": "37895.33",
      "turnover": "1816010.46",
      "trades": "254"
    },
    {
      "date": "2023-11-13",
      "bid": "48.6374",
      "ask": "48.6962",
      "open": "48.1083",
      "high": "48.8922",
      "low": "48.1083",
      "close": "48.5394",
      "average": "48.5373",
      "volume": "95191.48",
      "turnover": "4620480.33",
      "trades": "377"
    },
    {
      "date": "2023-11-14",
      "bid": "49.1371",
      "ask": "49.2841",
      "open": "48.5394",
      "high": "49.3821",
      "low": "48.3239",
      "close": "49.3821",
      "average": "48.9039",
      "volume": "132503.02",
      "turnover": "6478978.7",
      "trades": "649"
    },
    {
      "date": "2023-11-15",
      "bid": "49.578",
      "ask": "49.676",
      "open": "49.627",
      "high": "50.0189",
      "low": "49.1371",
      "close": "49.4311",
      "average": "49.5213",
      "volume": "108300.22",
      "turnover": "5363174.4",
      "trades": "546"
    },
    {
      "date": "2023-11-16",
      "bid": "49.0881",
      "ask": "49.2841",
      "open": "49.4311",
      "high": "49.578",
      "low": "48.7158",
      "close": "49.0391",
      "average": "49.1983",
      "volume": "67700.27",
      "turnover": "3330737.92",
      "trades": "320"
    },
    {
      "date": "2023-11-17",
      "bid": "49.823",
      "ask": "49.97",
      "open": "48.8922",
      "high": "49.921",
      "low": "48.8922",
      "close": "49.823",
      "average": "49.6778",
      "volume": "72457.34",
      "turnover": "3599650.24",
      "trades": "368"
    },
    {
      "date": "2023-11-20",
      "bid": "50.1659",
      "ask": "50.3619",
      "open": "49.97",
      "high": "50.4109",
      "low": "49.676",
      "close": "50.3129",
      "average": "50.087",
      "volume": "44718.12",
      "turnover": "2239542.79",
      "trades": "200"
    },
    {
      "date": "2023-11-21",
      "bid": "50.0679",
      "ask": "50.1659",
      "open": "50.3129",
      "high": "50.6558",
      "low": "50.0189",
      "close": "50.1169",
      "average": "50.2635",
      "volume": "38351.54",
      "turnover": "1927684.75",
      "trades": "240"
    },
    {
      "date": "2023-11-22",
      "bid": "50.8518",
      "ask": "50.9498",
      "open": "50.3619",
      "high": "50.9498",
      "low": "50.2639",
      "close": "50.6558",
      "average": "50.707",
      "volume": "74942.53",
      "turnover": "3800112.2",
      "trades": "345"
    },
    {
      "date": "2023-11-23",
      "bid": "50.7048",
      "ask": "50.7538",
      "open": "50.6558",
      "high": "51.2437",
      "low": "50.6558",
      "close": "50.9008",
      "average": "50.8878",
      "volume": "64849.7",
      "turnover": "3300066.1",
      "trades": "309"
    },
    {
      "date": "2023-11-24",
      "bid": "50.2149",
      "ask": "50.4109",
      "open": "50.8028",
      "high": "50.9988",
      "low": "50.1169",
      "close": "50.2639",
      "average": "50.4087",
      "volume": "73863.74",
      "turnover": "3722933.12",
      "trades": "427"
    },
    {
      "date": "2023-11-27",
      "bid": "49.921",
      "ask": "50.1169",
      "open": "50.2639",
      "high": "50.3129",
      "low": "49.725",
      "close": "49.872",
      "average": "49.9564",
      "volume": "96723.42",
      "turnover": "4833750.76",
      "trades": "275"
    },
    {
      "date": "2023-11-28",
      "bid": "50.3619",
      "ask": "50.5088",
      "open": "49.97",
      "high": "50.5578",
      "low": "49.627",
      "close": "50.3619",
      "average": "50.1557",
      "volume": "72142.99",
      "turnover": "3618388.6",
      "trades": "341"
    },
    {
      "date": "2023-11-29",
      "bid": "50.4109",
      "ask": "50.4599",
      "open": "50.3619",
      "high": "50.9498",
      "low": "50.2639",
      "close": "50.4599",
      "average": "50.5625",
      "volume": "91627.5",
      "turnover": "4633105.51",
      "trades": "430"
    },
    {
      "date": "2023-11-30",
      "bid": "51.6356",
      "ask": "51.8806",
      "open": "50.9498",
      "high": "51.8316",
      "low": "50.6068",
      "close": "51.7336",
      "average": "51.539",
      "volume": "256593.14",
      "turnover": "13224506.17",
      "trades": "615"
    },
    {
      "date": "2023-12-01",
      "bid": "49.0881",
      "ask": "49.2841",
      "open": "50.1659",
      "high": "50.5088",
      "low": "48.9902",
      "close": "49.3821",
      "average": "49.5808",
      "volume": "184445.04",
      "turnover": "9144940.15",
      "trades": "679"
    },
    {
      "date": "2023-12-04",
      "bid": "48.8138",
      "ask": "48.8922",
      "open": "49.3821",
      "high": "49.823",
      "low": "48.7942",
      "close": "48.9902",
      "average": "49.1545",
      "volume": "98712.59",
      "turnover": "4852546.19",
      "trades": "435"
    },
    {
      "date": "2023-12-05",
      "bid": "48.4023",
      "ask": "48.5002",
      "open": "48.4023",
      "high": "49.1371",
      "low": "48.3239",
      "close": "48.3827",
      "average": "48.5474",
      "volume": "100303.73",
      "turnover": "4869396.07",
      "trades": "387"
    },
    {
      "date": "2023-12-06",
      "bid": "48.4807",
      "ask": "48.5786",
      "open": "48.2063",
      "high": "48.8138",
      "low": "48.1671",
      "close": "48.559",
      "average": "48.4661",
      "volume": "49929.37",
      "turnover": "2419738.25",
      "trades": "297"
    },
    {
      "date": "2023-12-07",
      "bid": "48.9118",
      "ask": "49.0881",
      "open": "48.6962",
      "high": "49.2351",
      "low": "48.0103",
      "close": "48.9902",
      "average": "48.8569",
      "volume": "85998.82",
      "turnover": "4201640.41",
      "trades": "399"
    },
    {
      "date": "2023-12-08",
      "bid": "49.2351",
      "ask": "49.2841",
      "open": "48.9902",
      "high": "49.4801",
      "low": "48.9118",
      "close": "49.3331",
      "average": "49.2452",
      "volume": "115802.74",
      "turnover": "5702736.66",
      "trades": "374"
    },
    {
      "date": "2023-12-11",
      "bid": "48.2651",
      "ask": "48.4415",
      "open": "49.3331",
      "high": "49.3331",
      "low": "48.1279",
      "close": "48.4611",
      "average": "48.4308",
      "volume": "105144.49",
      "turnover": "5092225.46",
      "trades": "468"
    },
    {
      "date": "2023-12-12",
      "bid": "47.5988",
      "ask": "47.7752",
      "open": "48.755",
      "high": "48.755",
      "low": "47.5988",
      "close": "47.7164",
      "average": "47.8823",
      "volume": "121643.71",
      "turnover": "5824587.36",
      "trades": "582"
    },
    {
      "date": "2023-12-13",
      "bid": "47.9908",
      "ask": "48.0887",
      "open": "47.9712",
      "high": "48.1475",
      "low": "47.4813",
      "close": "47.8536",
      "average": "47.7923",
      "volume": "97928.76",
      "turnover": "4679447.08",
      "trades": "411"
    },
    {
      "date": "2023-12-14",
      "bid": "48.9902",
      "ask": "49.1861",
      "open": "47.9124",
      "high": "49.3331",
      "low": "47.9124",
      "close": "49.1861",
      "average": "48.8493",
      "volume": "120183.21",
      "turnover": "5870848.87",
      "trades": "568"
    },
    {
      "date": "2023-12-15",
      "bid": "48.7746",
      "ask": "49.0391",
      "open": "49.1861",
      "high": "49.97",
      "low": "48.7354",
      "close": "49.1371",
      "average": "49.2249",
      "volume": "406388.4",
      "turnover": "20005507.89",
      "trades": "1035"
    },
    {
      "date": "2023-12-18",
      "bid": "47.9516",
      "ask": "48.0103",
      "open": "48.2063",
      "high": "49.0391",
      "low": "47.8144",
      "close": "48.1671",
      "average": "48.3133",
      "volume": "67881.94",
      "turnover": "3279605.26",
      "trades": "330"
    },
    {
      "date": "2023-12-19",
      "bid": "48.6766",
      "ask": "48.7746",
      "open": "48.1671",
      "high": "48.8138",
      "low": "48.1083",
      "close": "48.6962",
      "average": "48.5916",
      "volume": "82947.19",
      "turnover": "4030536.82",
      "trades": "426"
    },
    {
      "date": "2023-12-20",
      "bid": "48.6374",
      "ask": "48.7942",
      "open": "48.7158",
      "high": "49.2351",
      "low": "48.3435",
      "close": "48.8922",
      "average": "48.7378",
      "volume": "82133.77",
      "turnover": "4003017.35",
      "trades": "400"
    },
    {
      "date": "2023-12-21",
      "bid": "48.2259",
      "ask": "48.3043",
      "open": "47.9124",
      "high": "48.5982",
      "low": "47.834",
      "close": "48.1867",
      "average": "48.1904",
      "volume": "66781.72",
      "turnover": "3218284.01",
      "trades": "343"
    },
    {
      "date": "2023-12-22",
      "bid": "48.657",
      "ask": "48.7942",
      "open": "48.1867",
      "high": "48.8922",
      "low": "48.1083",
      "close": "48.8922",
      "average": "48.6007",
      "volume": "32251.34",
      "turnover": "1567440.44",
      "trades": "198"
    },
    {
      "date": "2023-12-27",
      "bid": "49.0881",
      "ask": "49.2351",
      "open": "48.8726",
      "high": "49.2841",
      "low": "47.8144",
      "close": "49.2351",
      "average": "49.0421",
      "volume": "38786.32",
      "turnover": "1902130.5",
      "trades": "203"
    },
    {
      "date": "2023-12-28",
      "bid": "49.627",
      "ask": "49.676",
      "open": "49.2351",
      "high": "49.676",
      "low": "49.2351",
      "close": "49.676",
      "average": "49.5192",
      "volume": "65419.2",
      "turnover": "3239512.65",
      "trades": "303"
    },
    {
      "date": "2023-12-29",
      "bid": "50.3619",
      "ask": "50.5088",
      "open": "49.676",
      "high": "50.6558",
      "low": "49.4801",
      "close": "50.6558",
      "average": "50.2951",
      "volume": "77429.76",
      "turnover": "3894549.73",
      "trades": "365"
    },
    {
      "date": "2024-01-02",
      "bid": "50.4109",
      "ask": "50.6068",
      "open": "50.6558",
      "high": "50.8518",
      "low": "50.1659",
      "close": "50.5578",
      "average": "50.52",
      "volume": "58848.5",
      "turnover": "2972826.96",
      "trades": "280"
    },
    {
      "date": "2024-01-03",
      "bid": "50.3129",
      "ask": "50.3619",
      "open": "50.5578",
      "high": "50.8518",
      "low": "49.774",
      "close": "50.5088",
      "average": "50.3702",
      "volume": "98418.65",
      "turnover": "4957376.9",
      "trades": "409"
    },
    {
      "date": "2024-01-04",
      "bid": "50.5088",
      "ask": "50.5578",
      "open": "50.5088",
      "high": "51.0477",
      "low": "50.4599",
      "close": "50.6558",
      "average": "50.7538",
      "volume": "137696.92",
      "turnover": "6990174.54",
      "trades": "391"
    },
    {
      "date": "2024-01-05",
      "bid": "50.9498",
      "ask": "51.0477",
      "open": "51.1947",
      "high": "51.3417",
      "low": "50.3619",
      "close": "51.3417",
      "average": "50.949",
      "volume": "94985.31",
      "turnover": "4839392.33",
      "trades": "287"
    },
    {
      "date": "2024-01-08",
      "bid": "51.2437",
      "ask": "51.3417",
      "open": "51.3417",
      "high": "51.3417",
      "low": "50.3129",
      "close": "51.2927",
      "average": "50.9663",
      "volume": "77969.67",
      "turnover": "3973831.55",
      "trades": "305"
    },
    {
      "date": "2024-01-09",
      "bid": "50.6068",
      "ask": "50.7538",
      "open": "51.2927",
      "high": "51.6356",
      "low": "50.3619",
      "close": "50.8518",
      "average": "50.8296",
      "volume": "50088.58",
      "turnover": "2546269.54",
      "trades": "288"
    },
    {
      "date": "2024-01-10",
      "bid": "50.9498",
      "ask": "51.1457",
      "open": "50.8518",
      "high": "51.0967",
      "low": "50.6068",
      "close": "50.9498",
      "average": "50.8333",
      "volume": "549391.48",
      "turnover": "27927381.45",
      "trades": "191"
    },
    {
      "date": "2024-01-11",
      "bid": "52.0765",
      "ask": "52.2235",
      "open": "51.3417",
      "high": "52.1745",
      "low": "50.8518",
      "close": "51.9786",
      "average": "51.6272",
      "volume": "331958.21",
      "turnover": "17123213",
      "trades": "898"
    },
    {
      "date": "2024-01-12",
      "bid": "52.7624",
      "ask": "52.8604",
      "open": "52.4195",
      "high": "53.1053",
      "low": "52.1255",
      "close": "52.9584",
      "average": "52.7532",
      "volume": "78490.18",
      "turnover": "4140500.2",
      "trades": "425"
    },
    {
      "date": "2024-01-15",
      "bid": "52.8114",
      "ask": "52.9584",
      "open": "53.2033",
      "high": "53.3993",
      "low": "52.6644",
      "close": "53.0563",
      "average": "53.0343",
      "volume": "76705.13",
      "turnover": "4067996.1",
      "trades": "329"
    },
    {
      "date": "2024-01-16",
      "bid": "52.2725",
      "ask": "52.4195",
      "open": "51.9296",
      "high": "52.6154",
      "low": "51.7336",
      "close": "52.3705",
      "average": "52.1392",
      "volume": "126314.03",
      "turnover": "6585926.25",
      "trades": "447"
    },
    {
      "date": "2024-01-17",
      "bid": "52.8604",
      "ask": "52.9584",
      "open": "52.3705",
      "high": "53.0563",
      "low": "51.4887",
      "close": "53.0563",
      "average": "52.6774",
      "volume": "518984.38",
      "turnover": "27338749.1",
      "trades": "607"
    },
    {
      "date": "2024-01-18",
      "bid": "53.7912",
      "ask": "53.8892",
      "open": "53.0563",
      "high": "53.8892",
      "low": "52.7624",
      "close": "53.7912",
      "average": "53.1179",
      "volume": "805832.56",
      "turnover": "42804122.95",
      "trades": "507"
    },
    {
      "date": "2024-01-19",
      "bid": "54.82",
      "ask": "55.0159",
      "open": "53.7912",
      "high": "55.0159",
      "low": "53.2033",
      "close": "54.918",
      "average": "54.1571",
      "volume": "625328.1",
      "turnover": "33868918.07",
      "trades": "816"
    },
    {
      "date": "2024-01-22",
      "bid": "55.6038",
      "ask": "55.8488",
      "open": "54.918",
      "high": "56.4857",
      "low": "54.82",
      "close": "55.6038",
      "average": "55.6002",
      "volume": "243099.63",
      "turnover": "13514578.77",
      "trades": "745"
    },
    {
      "date": "2024-01-23",
      "bid": "55.7018",
      "ask": "55.7998",
      "open": "55.6038",
      "high": "56.0937",
      "low": "54.967",
      "close": "55.8978",
      "average": "55.6267",
      "volume": "144699.34",
      "turnover": "8050852.3",
      "trades": "522"
    },
    {
      "date": "2024-01-24",
      "bid": "56.3387",
      "ask": "56.4857",
      "open": "55.8978",
      "high": "57.0245",
      "low": "55.8978",
      "close": "56.4857",
      "average": "56.5343",
      "volume": "101462.12",
      "turnover": "5735694.45",
      "trades": "482"
    },
    {
      "date": "2024-01-25",
      "bid": "56.7306",
      "ask": "56.8286",
      "open": "56.7796",
      "high": "57.2205",
      "low": "56.5836",
      "close": "57.2205",
      "average": "56.8634",
      "volume": "190246.2",
      "turnover": "10816133.68",
      "trades": "592"
    },
    {
      "date": "2024-01-26",
      "bid": "57.0245",
      "ask": "57.2205",
      "open": "57.1715",
      "high": "57.2695",
      "low": "56.9266",
      "close": "57.1225",
      "average": "57.1213",
      "volume": "86285.62",
      "turnover": "4928743.75",
      "trades": "475"
    },
    {
      "date": "2024-01-29",
      "bid": "56.1427",
      "ask": "56.3387",
      "open": "57.1225",
      "high": "57.3185",
      "low": "55.6038",
      "close": "56.1917",
      "average": "56.3254",
      "volume": "151440.48",
      "turnover": "8532929.18",
      "trades": "640"
    },
    {
      "date": "2024-01-30",
      "bid": "56.0937",
      "ask": "56.3877",
      "open": "55.4569",
      "high": "56.6326",
      "low": "55.4569",
      "close": "55.9468",
      "average": "56.0008",
      "volume": "57977.91",
      "turnover": "3246810.35",
      "trades": "281"
    },
    {
      "date": "2024-01-31",
      "bid": "55.4079",
      "ask": "55.8488",
      "open": "55.4569",
      "high": "56.4367",
      "low": "55.4079",
      "close": "55.7018",
      "average": "55.8926",
      "volume": "131917.19",
      "turnover": "7372116.7",
      "trades": "449"
    },
    {
      "date": "2024-02-01",
      "bid": "54.1341",
      "ask": "54.4771",
      "open": "56.2897",
      "high": "56.2897",
      "low": "53.3503",
      "close": "54.1831",
      "average": "54.3089",
      "volume": "325163.99",
      "turnover": "17655753.69",
      "trades": "1097"
    },
    {
      "date": "2024-02-02",
      "bid": "54.0361",
      "ask": "54.2321",
      "open": "54.1831",
      "high": "54.722",
      "low": "53.2523",
      "close": "54.1341",
      "average": "54.0424",
      "volume": "164032.8",
      "turnover": "8864743.35",
      "trades": "569"
    },
    {
      "date": "2024-02-05",
      "bid": "53.2523",
      "ask": "53.5952",
      "open": "54.1341",
      "high": "54.673",
      "low": "52.4685",
      "close": "53.0073",
      "average": "53.2322",
      "volume": "105747.67",
      "turnover": "5629191.85",
      "trades": "507"
    },
    {
      "date": "2024-02-06",
      "bid": "53.7912",
      "ask": "53.9382",
      "open": "53.0073",
      "high": "53.9872",
      "low": "53.0073",
      "close": "53.6932",
      "average": "53.5987",
      "volume": "78193.18",
      "turnover": "4191053.35",
      "trades": "345"
    },
    {
      "date": "2024-02-07",
      "bid": "52.8604",
      "ask": "53.1053",
      "open": "53.6932",
      "high": "54.0851",
      "low": "52.8114",
      "close": "52.8114",
      "average": "53.2676",
      "volume": "92824.68",
      "turnover": "4945160.45",
      "trades": "388"
    },
    {
      "date": "2024-02-08",
      "bid": "52.7134",
      "ask": "52.9094",
      "open": "52.9094",
      "high": "53.9382",
      "low": "52.0275",
      "close": "52.6644",
      "average": "52.8588",
      "volume": "180680",
      "turnover": "9551454.69",
      "trades": "685"
    },
    {
      "date": "2024-02-09",
      "bid": "52.3215",
      "ask": "52.4195",
      "open": "52.6644",
      "high": "52.8604",
      "low": "51.9296",
      "close": "52.2235",
      "average": "52.3275",
      "volume": "93572.79",
      "turnover": "4896435.8",
      "trades": "467"
    },
    {
      "date": "2024-02-12",
      "bid": "51.8806",
      "ask": "52.0275",
      "open": "52.1255",
      "high": "52.4195",
      "low": "51.7826",
      "close": "52.0765",
      "average": "52.0353",
      "volume": "123007.24",
      "turnover": "6400898.94",
      "trades": "537"
    },
    {
      "date": "2024-02-13",
      "bid": "51.7826",
      "ask": "51.8806",
      "open": "52.0275",
      "high": "52.1745",
      "low": "51.6356",
      "close": "51.9296",
      "average": "51.9116",
      "volume": "82775.73",
      "turnover": "4296931.63",
      "trades": "345"
    },
    {
      "date": "2024-02-14",
      "bid": "48.3631",
      "ask": "48.4023",
      "open": "50.7538",
      "high": "50.7538",
      "low": "43.8168",
      "close": "48.3827",
      "average": "46.4362",
      "volume": "3992852.49",
      "turnover": "185069551.13",
      "trades": "8162"
    },
    {
      "date": "2024-02-15",
      "bid": "47.1285",
      "ask": "47.2069",
      "open": "47.5204",
      "high": "47.8144",
      "low": "46.4427",
      "close": "47.1285",
      "average": "47.0891",
      "volume": "768125.02",
      "turnover": "36154783.29",
      "trades": "2355"
    },
    {
      "date": "2024-02-16",
      "bid": "47.8144",
      "ask": "47.8732",
      "open": "47.3833",
      "high": "48.1083",
      "low": "47.2657",
      "close": "47.7556",
      "average": "47.8061",
      "volume": "718663.09",
      "turnover": "34355452.33",
      "trades": "1589"
    },
    {
      "date": "2024-02-19",
      "bid": "48.8922",
      "ask": "48.9902",
      "open": "51.4397",
      "high": "52.2235",
      "low": "47.5792",
      "close": "48.9902",
      "average": "49.2379",
      "volume": "1923967.37",
      "turnover": "94734973.79",
      "trades": "5239"
    },
    {
      "date": "2024-02-20",
      "bid": "47.7948",
      "ask": "47.9124",
      "open": "48.9706",
      "high": "48.9706",
      "low": "47.5792",
      "close": "47.7164",
      "average": "47.9656",
      "volume": "442814.05",
      "turnover": "21237137.09",
      "trades": "1264"
    },
    {
      "date": "2024-02-21",
      "bid": "47.8144",
      "ask": "47.9124",
      "open": "47.54",
      "high": "47.9516",
      "low": "47.0893",
      "close": "47.932",
      "average": "47.6174",
      "volume": "215151.18",
      "turnover": "10244951.19",
      "trades": "985"
    },
    {
      "date": "2024-02-22",
      "bid": "46.6386",
      "ask": "46.6974",
      "open": "47.4813",
      "high": "48.2847",
      "low": "46.4231",
      "close": "46.7562",
      "average": "46.8765",
      "volume": "502382.08",
      "turnover": "23558806.52",
      "trades": "1140"
    },
    {
      "date": "2024-02-23",
      "bid": "46.8346",
      "ask": "46.8934",
      "open": "46.9522",
      "high": "46.9522",
      "low": "46.1683",
      "close": "46.9326",
      "average": "46.6807",
      "volume": "271400.18",
      "turnover": "12669073.83",
      "trades": "775"
    },
    {
      "date": "2024-02-26",
      "bid": "46.3839",
      "ask": "46.4231",
      "open": "46.9326",
      "high": "47.1873",
      "low": "46.1095",
      "close": "46.3447",
      "average": "46.4911",
      "volume": "408818.48",
      "turnover": "19006387.18",
      "trades": "903"
    },
    {
      "date": "2024-02-27",
      "bid": "46.2271",
      "ask": "46.3251",
      "open": "46.0703",
      "high": "46.4231",
      "low": "45.7568",
      "close": "46.4231",
      "average": "46.0758",
      "volume": "346021.23",
      "turnover": "15941999.75",
      "trades": "1729"
    },
    {
      "date": "2024-02-28",
      "bid": "46.3251",
      "ask": "46.4035",
      "open": "46.4231",
      "high": "46.8542",
      "low": "45.9332",
      "close": "46.4231",
      "average": "46.386",
      "volume": "343676.88",
      "turnover": "15941707.77",
      "trades": "1173"
    },
    {
      "date": "2024-02-29",
      "bid": "46.5014",
      "ask": "46.5994",
      "open": "46.2467",
      "high": "46.8346",
      "low": "45.9136",
      "close": "46.3839",
      "average": "46.3913",
      "volume": "364191.19",
      "turnover": "16894965.18",
      "trades": "1207"
    },
    {
      "date": "2024-03-01",
      "bid": "46.3447",
      "ask": "46.3643",
      "open": "46.3839",
      "high": "46.6778",
      "low": "46.1683",
      "close": "46.2075",
      "average": "46.3894",
      "volume": "220177.7",
      "turnover": "10213924.42",
      "trades": "854"
    },
    {
      "date": "2024-03-04",
      "bid": "46.0703",
      "ask": "46.1291",
      "open": "46.2075",
      "high": "46.4035",
      "low": "45.9136",
      "close": "46.1095",
      "average": "46.1123",
      "volume": "254005.89",
      "turnover": "11713073.02",
      "trades": "725"
    },
    {
      "date": "2024-03-05",
      "bid": "46.3447",
      "ask": "46.3839",
      "open": "46.1095",
      "high": "46.5798",
      "low": "46.0311",
      "close": "46.4623",
      "average": "46.4069",
      "volume": "168961.33",
      "turnover": "7841171.78",
      "trades": "769"
    },
    {
      "date": "2024-03-06",
      "bid": "46.0311",
      "ask": "46.0507",
      "open": "46.3251",
      "high": "46.5014",
      "low": "45.6784",
      "close": "46.0899",
      "average": "45.988",
      "volume": "194431.73",
      "turnover": "8942336.56",
      "trades": "914"
    },
    {
      "date": "2024-03-07",
      "bid": "45.9724",
      "ask": "46.0115",
      "open": "46.0899",
      "high": "46.1683",
      "low": "45.7176",
      "close": "45.9332",
      "average": "45.9807",
      "volume": "123080.73",
      "turnover": "5659341.24",
      "trades": "542"
    },
    {
      "date": "2024-03-08",
      "bid": "46.2663",
      "ask": "46.3055",
      "open": "45.9332",
      "high": "46.4231",
      "low": "45.6196",
      "close": "46.2663",
      "average": "46.0849",
      "volume": "252993.44",
      "turnover": "11659193.94",
      "trades": "1262"
    },
    {
      "date": "2024-03-11",
      "bid": "46.9914",
      "ask": "47.0501",
      "open": "46.2467",
      "high": "47.1481",
      "low": "46.2467",
      "close": "46.9718",
      "average": "46.8835",
      "volume": "126763.1",
      "turnover": "5943130.28",
      "trades": "584"
    },
    {
      "date": "2024-03-12",
      "bid": "46.6582",
      "ask": "46.717",
      "open": "46.9718",
      "high": "47.3245",
      "low": "46.0115",
      "close": "46.5798",
      "average": "46.4673",
      "volume": "468173.2",
      "turnover": "21755340.02",
      "trades": "921"
    },
    {
      "date": "2024-03-13",
      "bid": "46.5014",
      "ask": "46.5602",
      "open": "46.5406",
      "high": "46.8542",
      "low": "46.1291",
      "close": "46.4035",
      "average": "46.4444",
      "volume": "247742.39",
      "turnover": "11506425.72",
      "trades": "727"
    },
    {
      "date": "2024-03-14",
      "bid": "46.5994",
      "ask": "46.6778",
      "open": "46.5406",
      "high": "47.0305",
      "low": "46.4035",
      "close": "46.5406",
      "average": "46.673",
      "volume": "106388.62",
      "turnover": "4966488.36",
      "trades": "502"
    },
    {
      "date": "2024-03-15",
      "bid": "46.4035",
      "ask": "46.4427",
      "open": "47.0305",
      "high": "47.3441",
      "low": "46.3055",
      "close": "46.4035",
      "average": "46.6568",
      "volume": "425037.03",
      "turnover": "19830848.27",
      "trades": "1025"
    },
    {
      "date": "2024-03-18",
      "bid": "46.0507",
      "ask": "46.1291",
      "open": "46.5406",
      "high": "46.7954",
      "low": "46.0507",
      "close": "46.2271",
      "average": "46.2886",
      "volume": "91176.39",
      "turnover": "4221361.63",
      "trades": "351"
    },
    {
      "date": "2024-03-19",
      "bid": "46.8346",
      "ask": "46.8738",
      "open": "46.2271",
      "high": "46.8738",
      "low": "46.1879",
      "close": "46.7954",
      "average": "46.5741",
      "volume": "227154.6",
      "turnover": "10579528.01",
      "trades": "611"
    },
    {
      "date": "2024-03-20",
      "bid": "46.5014",
      "ask": "46.5602",
      "open": "46.7954",
      "high": "47.0305",
      "low": "46.3251",
      "close": "46.521",
      "average": "46.5781",
      "volume": "299104.7",
      "turnover": "13932846.19",
      "trades": "653"
    },
    {
      "date": "2024-03-21",
      "bid": "47.2069",
      "ask": "47.3441",
      "open": "46.521",
      "high": "47.3637",
      "low": "46.2075",
      "close": "47.1481",
      "average": "46.8224",
      "volume": "223866.19",
      "turnover": "10480129.94",
      "trades": "527"
    },
    {
      "date": "2024-03-22",
      "bid": "46.9522",
      "ask": "47.0109",
      "open": "47.3441",
      "high": "47.5008",
      "low": "46.7758",
      "close": "46.9718",
      "average": "47.0557",
      "volume": "271677.79",
      "turnover": "12783542.86",
      "trades": "627"
    },
    {
      "date": "2024-03-25",
      "bid": "46.9914",
      "ask": "47.0697",
      "open": "46.9718",
      "high": "47.2069",
      "low": "46.7758",
      "close": "47.0501",
      "average": "47.0176",
      "volume": "140370.92",
      "turnover": "6600186.78",
      "trades": "498"
    },
    {
      "date": "2024-03-26",
      "bid": "47.1677",
      "ask": "47.2265",
      "open": "47.0305",
      "high": "47.5204",
      "low": "46.8346",
      "close": "47.1873",
      "average": "47.1291",
      "volume": "149310.46",
      "turnover": "7036933.88",
      "trades": "478"
    },
    {
      "date": "2024-03-27",
      "bid": "47.638",
      "ask": "47.6968",
      "open": "47.4421",
      "high": "47.8732",
      "low": "47.3833",
      "close": "47.6184",
      "average": "47.6279",
      "volume": "93426.84",
      "turnover": "4449728.66",
      "trades": "418"
    },
    {
      "date": "2024-03-28",
      "bid": "47.638",
      "ask": "47.7556",
      "open": "47.6184",
      "high": "47.8144",
      "low": "46.9718",
      "close": "47.5596",
      "average": "47.4421",
      "volume": "101761.16",
      "turnover": "4827745.8",
      "trades": "341"
    },
    {
      "date": "2024-04-02",
      "bid": "47.2265",
      "ask": "47.3245",
      "open": "47.0795",
      "high": "47.4715",
      "low": "44.973",
      "close": "47.0305",
      "average": "46.4736",
      "volume": "379287.06",
      "turnover": "17626731.17",
      "trades": "1149"
    },
    {
      "date": "2024-04-03",
      "bid": "47.8634",
      "ask": "47.9614",
      "open": "46.8836",
      "high": "47.9614",
      "low": "46.8836",
      "close": "47.7164",
      "average": "47.5665",
      "volume": "659701.3",
      "turnover": "31379721.15",
      "trades": "542"
    },
    {
      "date": "2024-04-04",
      "bid": "47.8144",
      "ask": "47.8634",
      "open": "46.8836",
      "high": "47.9614",
      "low": "46.8836",
      "close": "47.6674",
      "average": "47.6454",
      "volume": "380623.04",
      "turnover": "18135051.04",
      "trades": "577"
    },
    {
      "date": "2024-04-05",
      "bid": "47.9614",
      "ask": "48.0103",
      "open": "47.9614",
      "high": "48.4023",
      "low": "47.5204",
      "close": "47.9614",
      "average": "48.0145",
      "volume": "129873.92",
      "turnover": "6235872.08",
      "trades": "480"
    },
    {
      "date": "2024-04-08",
      "bid": "48.0593",
      "ask": "48.1573",
      "open": "47.9614",
      "high": "48.3043",
      "low": "47.7164",
      "close": "47.9614",
      "average": "47.998",
      "volume": "138040.86",
      "turnover": "6625689",
      "trades": "459"
    },
    {
      "date": "2024-04-09",
      "bid": "47.6674",
      "ask": "47.7164",
      "open": "47.9614",
      "high": "48.6472",
      "low": "47.5204",
      "close": "47.5204",
      "average": "48.0301",
      "volume": "155052.43",
      "turnover": "7447949.25",
      "trades": "465"
    },
    {
      "date": "2024-04-10",
      "bid": "47.4715",
      "ask": "47.5694",
      "open": "47.5204",
      "high": "48.1573",
      "low": "47.1775",
      "close": "47.3245",
      "average": "47.5829",
      "volume": "336175.38",
      "turnover": "16033470.78",
      "trades": "491"
    },
    {
      "date": "2024-04-11",
      "bid": "47.0305",
      "ask": "47.1775",
      "open": "47.3245",
      "high": "47.8634",
      "low": "47.0305",
      "close": "47.2755",
      "average": "47.4049",
      "volume": "96878.55",
      "turnover": "4592521.15",
      "trades": "360"
    },
    {
      "date": "2024-04-12",
      "bid": "47.0305",
      "ask": "47.1775",
      "open": "46.9326",
      "high": "47.9124",
      "low": "46.9326",
      "close": "47.1285",
      "average": "47.4112",
      "volume": "95552.78",
      "turnover": "4530273.55",
      "trades": "387"
    },
    {
      "date": "2024-04-15",
      "bid": "47.1775",
      "ask": "47.2755",
      "open": "47.2265",
      "high": "47.3735",
      "low": "46.4917",
      "close": "47.0795",
      "average": "47.0649",
      "volume": "91414.19",
      "turnover": "4302408.75",
      "trades": "344"
    },
    {
      "date": "2024-04-16",
      "bid": "47.0305",
      "ask": "47.1285",
      "open": "46.5406",
      "high": "47.2265",
      "low": "46.4917",
      "close": "47.1775",
      "average": "47.0091",
      "volume": "98436",
      "turnover": "4627390.7",
      "trades": "320"
    },
    {
      "date": "2024-04-17",
      "bid": "47.1285",
      "ask": "47.2265",
      "open": "46.5406",
      "high": "47.6674",
      "low": "46.5406",
      "close": "47.0795",
      "average": "47.2823",
      "volume": "105040.39",
      "turnover": "4966679.8",
      "trades": "412"
    },
    {
      "date": "2024-04-18",
      "bid": "46.6876",
      "ask": "46.8346",
      "open": "47.1285",
      "high": "47.4715",
      "low": "46.2467",
      "close": "46.5406",
      "average": "46.5611",
      "volume": "1115258.72",
      "turnover": "52123018.83",
      "trades": "416"
    },
    {
      "date": "2024-04-19",
      "bid": "47.3735",
      "ask": "47.4715",
      "open": "46.3937",
      "high": "47.5204",
      "low": "46.2957",
      "close": "47.4715",
      "average": "47.1923",
      "volume": "224406.09",
      "turnover": "10589313.53",
      "trades": "443"
    },
    {
      "date": "2024-04-22",
      "bid": "47.8634",
      "ask": "48.0103",
      "open": "47.4715",
      "high": "48.1083",
      "low": "47.2755",
      "close": "48.0103",
      "average": "47.7089",
      "volume": "189767.53",
      "turnover": "9053602.65",
      "trades": "329"
    },
    {
      "date": "2024-04-23",
      "bid": "49.4801",
      "ask": "49.676",
      "open": "48.9902",
      "high": "50.1659",
      "low": "48.9412",
      "close": "49.578",
      "average": "49.5279",
      "volume": "319947.65",
      "turnover": "15845967.7",
      "trades": "803"
    },
    {
      "date": "2024-04-24",
      "bid": "49.3821",
      "ask": "49.578",
      "open": "49.3821",
      "high": "50.1659",
      "low": "49.1861",
      "close": "49.4801",
      "average": "49.4927",
      "volume": "289418.07",
      "turnover": "14324108.3",
      "trades": "390"
    },
    {
      "date": "2024-04-25",
      "bid": "48.9412",
      "ask": "49.0881",
      "open": "49.4801",
      "high": "49.774",
      "low": "48.7942",
      "close": "49.0881",
      "average": "49.1578",
      "volume": "88610.57",
      "turnover": "4355901.55",
      "trades": "292"
    },
    {
      "date": "2024-04-26",
      "bid": "49.676",
      "ask": "49.872",
      "open": "49.0881",
      "high": "49.872",
      "low": "49.0881",
      "close": "49.872",
      "average": "49.7064",
      "volume": "132659.17",
      "turnover": "6594020.6",
      "trades": "367"
    },
    {
      "date": "2024-04-29",
      "bid": "49.0881",
      "ask": "49.2841",
      "open": "49.872",
      "high": "49.97",
      "low": "49.1861",
      "close": "49.4801",
      "average": "49.4961",
      "volume": "111894.82",
      "turnover": "5538362.2",
      "trades": "339"
    },
    {
      "date": "2024-04-30",
      "bid": "49.1861",
      "ask": "49.2841",
      "open": "49.578",
      "high": "49.676",
      "low": "49.0881",
      "close": "49.578",
      "average": "49.5096",
      "volume": "88341.13",
      "turnover": "4373172.59",
      "trades": "189"
    },
    {
      "date": "2024-05-02",
      "bid": "49.4801",
      "ask": "49.676",
      "open": "48.6472",
      "high": "49.774",
      "low": "48.5002",
      "close": "49.774",
      "average": "49.5221",
      "volume": "101964.26",
      "turnover": "5049483.9",
      "trades": "342"
    },
    {
      "date": "2024-05-03",
      "bid": "54.0851",
      "ask": "54.3791",
      "open": "53.3993",
      "high": "54.575",
      "low": "51.1457",
      "close": "54.2811",
      "average": "53.0092",
      "volume": "565181.38",
      "turnover": "29959412.8",
      "trades": "1604"
    },
    {
      "date": "2024-05-06",
      "bid": "54.1831",
      "ask": "54.3791",
      "open": "54.0851",
      "high": "55.0649",
      "low": "53.3993",
      "close": "54.3791",
      "average": "54.3813",
      "volume": "95216.99",
      "turnover": "5178013.75",
      "trades": "445"
    },
    {
      "date": "2024-05-07",
      "bid": "53.3993",
      "ask": "53.5952",
      "open": "54.673",
      "high": "55.0649",
      "low": "52.9094",
      "close": "53.6932",
      "average": "53.6541",
      "volume": "117088.71",
      "turnover": "6282195.45",
      "trades": "426"
    },
    {
      "date": "2024-05-08",
      "bid": "53.7912",
      "ask": "53.9872",
      "open": "52.9094",
      "high": "54.3791",
      "low": "52.9094",
      "close": "53.7912",
      "average": "53.8143",
      "volume": "118008.29",
      "turnover": "6350537.7",
      "trades": "405"
    },
    {
      "date": "2024-05-10",
      "bid": "54.4771",
      "ask": "54.673",
      "open": "53.6932",
      "high": "54.771",
      "low": "53.6932",
      "close": "54.771",
      "average": "54.4583",
      "volume": "114254.47",
      "turnover": "6221996.4",
      "trades": "380"
    },
    {
      "date": "2024-05-13",
      "bid": "53.8892",
      "ask": "54.0851",
      "open": "54.673",
      "high": "54.771",
      "low": "53.7912",
      "close": "54.2811",
      "average": "54.2634",
      "volume": "68466.75",
      "turnover": "3715238.4",
      "trades": "288"
    },
    {
      "date": "2024-05-14",
      "bid": "54.1831",
      "ask": "54.3791",
      "open": "54.2811",
      "high": "54.575",
      "low": "53.7912",
      "close": "54.3791",
      "average": "54.2693",
      "volume": "114195.28",
      "turnover": "6197075.9",
      "trades": "347"
    },
    {
      "date": "2024-05-15",
      "bid": "53.8892",
      "ask": "54.0851",
      "open": "54.3791",
      "high": "54.673",
      "low": "53.6932",
      "close": "53.9872",
      "average": "54.0583",
      "volume": "55930.57",
      "turnover": "3023513.1",
      "trades": "248"
    },
    {
      "date": "2024-05-16",
      "bid": "53.0073",
      "ask": "53.3993",
      "open": "53.9872",
      "high": "54.0851",
      "low": "52.9094",
      "close": "53.0073",
      "average": "53.2644",
      "volume": "90516.05",
      "turnover": "4821288.5",
      "trades": "317"
    },
    {
      "date": "2024-05-17",
      "bid": "53.5952",
      "ask": "53.7912",
      "open": "53.0073",
      "high": "54.1831",
      "low": "53.0073",
      "close": "54.1831",
      "average": "53.8237",
      "volume": "145035.12",
      "turnover": "7806343.4",
      "trades": "210"
    },
    {
      "date": "2024-05-20",
      "bid": "54.673",
      "ask": "54.869",
      "open": "54.0851",
      "high": "55.5548",
      "low": "53.8892",
      "close": "54.771",
      "average": "54.8631",
      "volume": "84789.4",
      "turnover": "4651814.7",
      "trades": "320"
    },
    {
      "date": "2024-05-21",
      "bid": "54.4771",
      "ask": "54.771",
      "open": "54.4771",
      "high": "55.6528",
      "low": "54.3791",
      "close": "54.771",
      "average": "54.8691",
      "volume": "202033.25",
      "turnover": "11077881.45",
      "trades": "561"
    },
    {
      "date": "2024-05-22",
      "bid": "53.8892",
      "ask": "54.1831",
      "open": "54.771",
      "high": "54.967",
      "low": "53.8892",
      "close": "54.3791",
      "average": "54.422",
      "volume": "80217.06",
      "turnover": "4365296.3",
      "trades": "310"
    },
    {
      "date": "2024-05-23",
      "bid": "53.7912",
      "ask": "53.9872",
      "open": "54.3791",
      "high": "54.3791",
      "low": "53.5952",
      "close": "53.8892",
      "average": "53.8989",
      "volume": "59805.83",
      "turnover": "3223468",
      "trades": "216"
    },
    {
      "date": "2024-05-24",
      "bid": "53.6932",
      "ask": "53.8892",
      "open": "53.8892",
      "high": "54.3791",
      "low": "53.6932",
      "close": "53.9872",
      "average": "54.03",
      "volume": "98815.67",
      "turnover": "5338967.95",
      "trades": "433"
    },
    {
      "date": "2024-05-27",
      "bid": "53.6932",
      "ask": "53.8892",
      "open": "54.0851",
      "high": "54.1831",
      "low": "53.5952",
      "close": "53.8892",
      "average": "53.8283",
      "volume": "29957.01",
      "turnover": "1612538.6",
      "trades": "164"
    },
    {
      "date": "2024-05-28",
      "bid": "55.1629",
      "ask": "55.5548",
      "open": "53.8892",
      "high": "55.4569",
      "low": "53.6932",
      "close": "55.2609",
      "average": "54.9351",
      "volume": "100603.79",
      "turnover": "5526740.9",
      "trades": "361"
    },
    {
      "date": "2024-05-29",
      "bid": "53.9872",
      "ask": "54.1831",
      "open": "55.0649",
      "high": "55.3589",
      "low": "53.9872",
      "close": "54.3791",
      "average": "54.5846",
      "volume": "199993.05",
      "turnover": "10916551.7",
      "trades": "331"
    },
    {
      "date": "2024-05-30",
      "bid": "54.4771",
      "ask": "54.673",
      "open": "54.3791",
      "high": "54.673",
      "low": "54.1831",
      "close": "54.575",
      "average": "54.4848",
      "volume": "74855.78",
      "turnover": "4078503.8",
      "trades": "289"
    },
    {
      "date": "2024-05-31",
      "bid": "54.2811",
      "ask": "54.4771",
      "open": "54.575",
      "high": "55.2609",
      "low": "53.5952",
      "close": "55.2609",
      "average": "55.1074",
      "volume": "376298.71",
      "turnover": "20722311.1",
      "trades": "483"
    },
    {
      "date": "2024-06-03",
      "bid": "54.575",
      "ask": "54.869",
      "open": "55.2609",
      "high": "55.4569",
      "low": "54.3791",
      "close": "54.869",
      "average": "54.8067",
      "volume": "113512.49",
      "turnover": "6220843.15",
      "trades": "636"
    },
    {
      "date": "2024-06-04",
      "bid": "55.3589",
      "ask": "55.5548",
      "open": "54.869",
      "high": "55.5548",
      "low": "54.575",
      "close": "55.5548",
      "average": "55.2914",
      "volume": "57138.97",
      "turnover": "3159327.5",
      "trades": "270"
    },
    {
      "date": "2024-06-05",
      "bid": "54.575",
      "ask": "54.771",
      "open": "54.575",
      "high": "55.8488",
      "low": "54.575",
      "close": "54.771",
      "average": "55.0482",
      "volume": "43021.86",
      "turnover": "2368276.7",
      "trades": "215"
    },
    {
      "date": "2024-06-07",
      "bid": "54.2811",
      "ask": "54.575",
      "open": "54.2811",
      "high": "54.967",
      "low": "54.0851",
      "close": "54.575",
      "average": "54.5616",
      "volume": "61917.48",
      "turnover": "3378322.6",
      "trades": "287"
    },
    {
      "date": "2024-06-10",
      "bid": "53.8892",
      "ask": "54.3791",
      "open": "54.1831",
      "high": "54.3791",
      "low": "53.3993",
      "close": "53.9872",
      "average": "53.9039",
      "volume": "69047.48",
      "turnover": "3721576.6",
      "trades": "252"
    },
    {
      "date": "2024-06-11",
      "bid": "53.3013",
      "ask": "53.3993",
      "open": "54.1831",
      "high": "54.1831",
      "low": "53.0073",
      "close": "53.2033",
      "average": "53.3558",
      "volume": "31423.63",
      "turnover": "1676634.3",
      "trades": "157"
    },
    {
      "date": "2024-06-12",
      "bid": "53.5952",
      "ask": "53.7912",
      "open": "53.5952",
      "high": "53.8892",
      "low": "52.9094",
      "close": "53.7912",
      "average": "53.5345",
      "volume": "58627.02",
      "turnover": "3138570.1",
      "trades": "249"
    },
    {
      "date": "2024-06-13",
      "bid": "52.6154",
      "ask": "52.9094",
      "open": "53.6932",
      "high": "53.6932",
      "low": "52.3215",
      "close": "52.6154",
      "average": "52.6719",
      "volume": "48436.21",
      "turnover": "2551228.9",
      "trades": "202"
    },
    {
      "date": "2024-06-14",
      "bid": "51.9296",
      "ask": "52.2235",
      "open": "52.7134",
      "high": "52.7134",
      "low": "51.6356",
      "close": "52.2235",
      "average": "52.1412",
      "volume": "49304.75",
      "turnover": "2570812.5",
      "trades": "283"
    },
    {
      "date": "2024-06-17",
      "bid": "53.3993",
      "ask": "53.5952",
      "open": "52.2235",
      "high": "53.8892",
      "low": "52.0275",
      "close": "53.7912",
      "average": "53.4181",
      "volume": "72048.08",
      "turnover": "3848677.1",
      "trades": "279"
    },
    {
      "date": "2024-06-18",
      "bid": "52.6154",
      "ask": "52.7134",
      "open": "52.2235",
      "high": "53.2033",
      "low": "51.6356",
      "close": "52.5174",
      "average": "52.3788",
      "volume": "95041.45",
      "turnover": "4977953.4",
      "trades": "367"
    },
    {
      "date": "2024-06-19",
      "bid": "52.1255",
      "ask": "52.4195",
      "open": "52.5174",
      "high": "52.7134",
      "low": "51.8316",
      "close": "52.4195",
      "average": "52.3847",
      "volume": "51623.58",
      "turnover": "2704529.3",
      "trades": "276"
    },
    {
      "date": "2024-06-20",
      "bid": "51.4397",
      "ask": "51.9296",
      "open": "51.9296",
      "high": "52.2235",
      "low": "50.8518",
      "close": "51.7336",
      "average": "51.5904",
      "volume": "175356.49",
      "turnover": "9046516.19",
      "trades": "469"
    },
    {
      "date": "2024-06-24",
      "bid": "51.6356",
      "ask": "51.9296",
      "open": "51.7336",
      "high": "52.4195",
      "low": "51.3417",
      "close": "51.9296",
      "average": "51.9033",
      "volume": "39692.63",
      "turnover": "2060181.4",
      "trades": "200"
    },
    {
      "date": "2024-06-25",
      "bid": "51.5376",
      "ask": "51.7336",
      "open": "51.9296",
      "high": "52.2235",
      "low": "50.7538",
      "close": "51.5376",
      "average": "51.3135",
      "volume": "58899.53",
      "turnover": "3022344.5",
      "trades": "265"
    },
    {
      "date": "2024-06-26",
      "bid": "51.3417",
      "ask": "51.8316",
      "open": "51.3417",
      "high": "51.9296",
      "low": "50.9498",
      "close": "51.0477",
      "average": "51.1926",
      "volume": "55109.99",
      "turnover": "2821137.5",
      "trades": "217"
    },
    {
      "date": "2024-06-27",
      "bid": "50.9498",
      "ask": "51.1457",
      "open": "51.1457",
      "high": "51.5376",
      "low": "50.5578",
      "close": "51.2437",
      "average": "51.1302",
      "volume": "79931.28",
      "turnover": "4086910.9",
      "trades": "393"
    },
    {
      "date": "2024-06-28",
      "bid": "50.3619",
      "ask": "50.7538",
      "open": "50.7538",
      "high": "50.9498",
      "low": "50.0679",
      "close": "50.6558",
      "average": "50.6078",
      "volume": "65466.15",
      "turnover": "3313100.7",
      "trades": "255"
    },
    {
      "date": "2024-07-01",
      "bid": "50.6558",
      "ask": "51.1457",
      "open": "50.5578",
      "high": "51.3417",
      "low": "50.5578",
      "close": "50.8518",
      "average": "50.9055",
      "volume": "41726.71",
      "turnover": "2124119.9",
      "trades": "212"
    },
    {
      "date": "2024-07-02",
      "bid": "50.8518",
      "ask": "51.0477",
      "open": "50.8518",
      "high": "51.1457",
      "low": "50.5578",
      "close": "50.9498",
      "average": "50.8708",
      "volume": "46114.32",
      "turnover": "2345875.29",
      "trades": "204"
    },
    {
      "date": "2024-07-03",
      "bid": "51.6356",
      "ask": "51.8316",
      "open": "51.0477",
      "high": "51.9296",
      "low": "51.0477",
      "close": "51.7336",
      "average": "51.6038",
      "volume": "42470.73",
      "turnover": "2191651.6",
      "trades": "233"
    },
    {
      "date": "2024-07-04",
      "bid": "52.1255",
      "ask": "52.3215",
      "open": "51.8316",
      "high": "52.6154",
      "low": "51.7336",
      "close": "52.0275",
      "average": "52.0497",
      "volume": "39461.97",
      "turnover": "2053984",
      "trades": "192"
    },
    {
      "date": "2024-07-05",
      "bid": "52.2235",
      "ask": "52.4195",
      "open": "52.2235",
      "high": "52.7134",
      "low": "52.0275",
      "close": "52.5174",
      "average": "52.3398",
      "volume": "46123.5",
      "turnover": "2414099.5",
      "trades": "197"
    },
    {
      "date": "2024-07-08",
      "bid": "52.5174",
      "ask": "52.7134",
      "open": "52.6154",
      "high": "52.8114",
      "low": "52.0275",
      "close": "52.5174",
      "average": "52.4989",
      "volume": "31783.9",
      "turnover": "1668621.4",
      "trades": "132"
    },
    {
      "date": "2024-07-09",
      "bid": "51.0477",
      "ask": "51.4397",
      "open": "52.9094",
      "high": "52.9094",
      "low": "50.9498",
      "close": "51.2437",
      "average": "51.8217",
      "volume": "94747.51",
      "turnover": "4909981.59",
      "trades": "409"
    },
    {
      "date": "2024-07-10",
      "bid": "50.8518",
      "ask": "50.9498",
      "open": "51.3417",
      "high": "51.6356",
      "low": "50.7538",
      "close": "51.0477",
      "average": "51.0587",
      "volume": "38357.67",
      "turnover": "1958493.6",
      "trades": "175"
    },
    {
      "date": "2024-07-11",
      "bid": "51.5376",
      "ask": "51.6356",
      "open": "51.2437",
      "high": "51.6356",
      "low": "50.9498",
      "close": "51.1457",
      "average": "51.1915",
      "volume": "81824.52",
      "turnover": "4188721.3",
      "trades": "320"
    },
    {
      "date": "2024-07-12",
      "bid": "50.8518",
      "ask": "51.1457",
      "open": "51.2437",
      "high": "51.7336",
      "low": "50.7538",
      "close": "50.9498",
      "average": "51.0162",
      "volume": "52585",
      "turnover": "2682688",
      "trades": "264"
    },
    {
      "date": "2024-07-15",
      "bid": "50.8518",
      "ask": "51.1457",
      "open": "50.9498",
      "high": "51.5376",
      "low": "50.6558",
      "close": "50.9498",
      "average": "51.0135",
      "volume": "32068.65",
      "turnover": "1635937.4",
      "trades": "150"
    },
    {
      "date": "2024-07-16",
      "bid": "50.1659",
      "ask": "50.2639",
      "open": "50.9498",
      "high": "50.9498",
      "low": "49.872",
      "close": "50.1659",
      "average": "50.2675",
      "volume": "70660.04",
      "turnover": "3551909",
      "trades": "356"
    },
    {
      "date": "2024-07-17",
      "bid": "50.7538",
      "ask": "50.9498",
      "open": "50.1659",
      "high": "51.1457",
      "low": "50.1659",
      "close": "51.1457",
      "average": "50.9847",
      "volume": "45986.74",
      "turnover": "2344626.4",
      "trades": "221"
    },
    {
      "date": "2024-07-18",
      "bid": "50.2639",
      "ask": "50.4599",
      "open": "50.6558",
      "high": "50.9498",
      "low": "50.2639",
      "close": "50.5578",
      "average": "50.5905",
      "volume": "40014.12",
      "turnover": "2024334.1",
      "trades": "227"
    },
    {
      "date": "2024-07-19",
      "bid": "51.5376",
      "ask": "51.7336",
      "open": "53.3993",
      "high": "53.8892",
      "low": "51.1457",
      "close": "51.8316",
      "average": "52.082",
      "volume": "211390.22",
      "turnover": "11009805.2",
      "trades": "562"
    },
    {
      "date": "2024-07-22",
      "bid": "53.7912",
      "ask": "53.8892",
      "open": "51.8316",
      "high": "53.8892",
      "low": "51.3417",
      "close": "53.8892",
      "average": "52.5962",
      "volume": "225631.85",
      "turnover": "11867394.4",
      "trades": "329"
    },
    {
      "date": "2024-07-23",
      "bid": "53.6932",
      "ask": "53.7912",
      "open": "53.8892",
      "high": "53.9872",
      "low": "53.3993",
      "close": "53.8892",
      "average": "53.7928",
      "volume": "42547.28",
      "turnover": "2288812.29",
      "trades": "200"
    },
    {
      "date": "2024-07-24",
      "bid": "53.5952",
      "ask": "53.7912",
      "open": "53.8892",
      "high": "53.8892",
      "low": "52.8114",
      "close": "53.7912",
      "average": "53.5787",
      "volume": "62180.8",
      "turnover": "3331569",
      "trades": "285"
    },
    {
      "date": "2024-07-25",
      "bid": "53.4973",
      "ask": "53.5952",
      "open": "53.7912",
      "high": "53.8892",
      "low": "51.9296",
      "close": "53.4973",
      "average": "53.1546",
      "volume": "110478.21",
      "turnover": "5872357.45",
      "trades": "431"
    },
    {
      "date": "2024-07-26",
      "bid": "53.7912",
      "ask": "53.8892",
      "open": "52.0275",
      "high": "54.2811",
      "low": "52.0275",
      "close": "53.8892",
      "average": "53.8876",
      "volume": "34697.75",
      "turnover": "1869779.7",
      "trades": "186"
    },
    {
      "date": "2024-07-29",
      "bid": "53.6932",
      "ask": "53.8892",
      "open": "53.8892",
      "high": "53.9872",
      "low": "53.3013",
      "close": "53.6932",
      "average": "53.7444",
      "volume": "39308.88",
      "turnover": "2112638.1",
      "trades": "175"
    },
    {
      "date": "2024-07-30",
      "bid": "53.6932",
      "ask": "53.8892",
      "open": "53.9872",
      "high": "54.4771",
      "low": "53.0073",
      "close": "53.8892",
      "average": "53.8776",
      "volume": "108804.4",
      "turnover": "5862130.4",
      "trades": "424"
    },
    {
      "date": "2024-07-31",
      "bid": "54.2811",
      "ask": "54.3791",
      "open": "54.673",
      "high": "55.2609",
      "low": "53.6932",
      "close": "53.9872",
      "average": "54.4335",
      "volume": "136448.71",
      "turnover": "7427811.8",
      "trades": "594"
    },
    {
      "date": "2024-08-01",
      "bid": "54.4771",
      "ask": "54.673",
      "open": "53.9872",
      "high": "54.869",
      "low": "53.5952",
      "close": "54.2811",
      "average": "54.3091",
      "volume": "56354.12",
      "turnover": "3060519.1",
      "trades": "243"
    },
    {
      "date": "2024-08-02",
      "bid": "53.9872",
      "ask": "54.1831",
      "open": "53.9872",
      "high": "54.673",
      "low": "53.3013",
      "close": "54.2811",
      "average": "54.0988",
      "volume": "50940.79",
      "turnover": "2755819.8",
      "trades": "281"
    },
    {
      "date": "2024-08-05",
      "bid": "52.9094",
      "ask": "53.2033",
      "open": "54.1831",
      "high": "54.1831",
      "low": "51.8316",
      "close": "53.2033",
      "average": "52.9067",
      "volume": "126976.41",
      "turnover": "6717868.1",
      "trades": "361"
    },
    {
      "date": "2024-08-06",
      "bid": "53.6932",
      "ask": "53.9872",
      "open": "53.3013",
      "high": "54.3791",
      "low": "53.2033",
      "close": "53.8892",
      "average": "53.9707",
      "volume": "105524.16",
      "turnover": "5693022.4",
      "trades": "481"
    },
    {
      "date": "2024-08-07",
      "bid": "53.7912",
      "ask": "53.9872",
      "open": "53.9872",
      "high": "54.869",
      "low": "53.7912",
      "close": "53.8892",
      "average": "54.0525",
      "volume": "75237.49",
      "turnover": "4066777.8",
      "trades": "227"
    },
    {
      "date": "2024-08-08",
      "bid": "53.1053",
      "ask": "53.3013",
      "open": "53.8892",
      "high": "53.8892",
      "low": "52.9094",
      "close": "52.9094",
      "average": "52.9801",
      "volume": "63834.19",
      "turnover": "3382078",
      "trades": "178"
    },
    {
      "date": "2024-08-09",
      "bid": "53.9872",
      "ask": "54.2811",
      "open": "52.9094",
      "high": "54.3791",
      "low": "52.9094",
      "close": "54.0851",
      "average": "53.9616",
      "volume": "65318.16",
      "turnover": "3524860.6",
      "trades": "370"
    },
    {
      "date": "2024-08-12",
      "bid": "55.1629",
      "ask": "55.3589",
      "open": "54.575",
      "high": "55.6528",
      "low": "53.4973",
      "close": "55.2609",
      "average": "54.6127",
      "volume": "1041367.41",
      "turnover": "56937288.8",
      "trades": "334"
    },
    {
      "date": "2024-08-13",
      "bid": "56.4367",
      "ask": "56.8286",
      "open": "55.4569",
      "high": "56.6326",
      "low": "55.0649",
      "close": "56.6326",
      "average": "56.0369",
      "volume": "42707.51",
      "turnover": "2393199.79",
      "trades": "220"
    },
    {
      "date": "2024-08-14",
      "bid": "56.0447",
      "ask": "56.2407",
      "open": "56.2407",
      "high": "57.2205",
      "low": "55.6528",
      "close": "56.0447",
      "average": "56.0137",
      "volume": "95575.23",
      "turnover": "5353735.59",
      "trades": "283"
    },
    {
      "date": "2024-08-15",
      "bid": "56.6326",
      "ask": "56.8286",
      "open": "56.0447",
      "high": "56.9266",
      "low": "55.7508",
      "close": "56.4367",
      "average": "56.4049",
      "volume": "65231.41",
      "turnover": "3679376.5",
      "trades": "301"
    },
    {
      "date": "2024-08-16",
      "bid": "56.4367",
      "ask": "56.6326",
      "open": "56.4367",
      "high": "57.2205",
      "low": "55.8488",
      "close": "56.5346",
      "average": "56.5655",
      "volume": "54094.49",
      "turnover": "3059633.6",
      "trades": "239"
    },
    {
      "date": "2024-08-19",
      "bid": "56.8286",
      "ask": "57.1225",
      "open": "56.5346",
      "high": "56.9266",
      "low": "56.0447",
      "close": "56.8286",
      "average": "56.5683",
      "volume": "36023.52",
      "turnover": "2037794",
      "trades": "263"
    },
    {
      "date": "2024-08-20",
      "bid": "56.9266",
      "ask": "57.0245",
      "open": "56.2407",
      "high": "57.4165",
      "low": "56.1427",
      "close": "56.8286",
      "average": "56.8045",
      "volume": "66237.73",
      "turnover": "3762605.9",
      "trades": "293"
    },
    {
      "date": "2024-08-21",
      "bid": "57.2205",
      "ask": "57.3185",
      "open": "56.8286",
      "high": "57.4165",
      "low": "56.6326",
      "close": "57.4165",
      "average": "57.0498",
      "volume": "53796.47",
      "turnover": "3069080.8",
      "trades": "291"
    },
    {
      "date": "2024-08-22",
      "bid": "56.8286",
      "ask": "57.1225",
      "open": "56.4367",
      "high": "57.3185",
      "low": "56.4367",
      "close": "56.8286",
      "average": "56.894",
      "volume": "43112.7",
      "turnover": "2452858.79",
      "trades": "255"
    },
    {
      "date": "2024-08-23",
      "bid": "57.8084",
      "ask": "57.9064",
      "open": "56.8286",
      "high": "58.0043",
      "low": "56.8286",
      "close": "57.8084",
      "average": "57.3506",
      "volume": "377115.2",
      "turnover": "21627806.6",
      "trades": "303"
    },
    {
      "date": "2024-08-26",
      "bid": "58.1023",
      "ask": "58.2003",
      "open": "57.8084",
      "high": "58.7882",
      "low": "57.8084",
      "close": "58.1023",
      "average": "58.256",
      "volume": "65364.09",
      "turnover": "3807894.1",
      "trades": "268"
    },
    {
      "date": "2024-08-27",
      "bid": "57.9064",
      "ask": "58.1023",
      "open": "58.3963",
      "high": "59.1801",
      "low": "57.7104",
      "close": "57.7104",
      "average": "58.1656",
      "volume": "224925.58",
      "turnover": "13083371.5",
      "trades": "422"
    },
    {
      "date": "2024-08-28",
      "bid": "61.4337",
      "ask": "61.7276",
      "open": "59.2781",
      "high": "62.0215",
      "low": "59.2781",
      "close": "61.5316",
      "average": "61.1806",
      "volume": "724392.8",
      "turnover": "44318950.15",
      "trades": "911"
    },
    {
      "date": "2024-08-29",
      "bid": "64.3731",
      "ask": "64.569",
      "open": "62.2175",
      "high": "64.569",
      "low": "61.5316",
      "close": "64.2751",
      "average": "63.4347",
      "volume": "884694.25",
      "turnover": "56120128.1",
      "trades": "1125"
    },
    {
      "date": "2024-08-30",
      "bid": "64.667",
      "ask": "64.863",
      "open": "64.1771",
      "high": "64.863",
      "low": "63.5892",
      "close": "64.3731",
      "average": "64.2926",
      "volume": "199206.16",
      "turnover": "12807496",
      "trades": "570"
    },
    {
      "date": "2024-09-02",
      "bid": "65.5488",
      "ask": "65.6468",
      "open": "64.4711",
      "high": "66.3327",
      "low": "64.3731",
      "close": "65.3529",
      "average": "65.5733",
      "volume": "392087.58",
      "turnover": "25711566.35",
      "trades": "663"
    },
    {
      "date": "2024-09-03",
      "bid": "64.2751",
      "ask": "64.3731",
      "open": "65.3529",
      "high": "65.4509",
      "low": "64.2751",
      "close": "64.4711",
      "average": "64.7885",
      "volume": "61680.7",
      "turnover": "3996824.6",
      "trades": "420"
    },
    {
      "date": "2024-09-04",
      "bid": "64.2751",
      "ask": "64.3731",
      "open": "64.569",
      "high": "65.0589",
      "low": "63.6872",
      "close": "64.4711",
      "average": "64.2956",
      "volume": "103134.9",
      "turnover": "6631005.3",
      "trades": "558"
    },
    {
      "date": "2024-09-05",
      "bid": "63.7852",
      "ask": "63.9812",
      "open": "64.4711",
      "high": "64.4711",
      "low": "63.5892",
      "close": "63.9812",
      "average": "64.0045",
      "volume": "73314.66",
      "turnover": "4692802",
      "trades": "416"
    },
    {
      "date": "2024-09-06",
      "bid": "64.569",
      "ask": "65.1569",
      "open": "65.1569",
      "high": "66.2347",
      "low": "64.0791",
      "close": "64.961",
      "average": "65.2071",
      "volume": "231928",
      "turnover": "15123396.6",
      "trades": "989"
    },
    {
      "date": "2024-09-09",
      "bid": "65.8428",
      "ask": "65.9408",
      "open": "65.7448",
      "high": "66.4307",
      "low": "65.1569",
      "close": "66.0387",
      "average": "65.9044",
      "volume": "140337.24",
      "turnover": "9248881.35",
      "trades": "756"
    },
    {
      "date": "2024-09-10",
      "bid": "66.0387",
      "ask": "66.1367",
      "open": "65.6468",
      "high": "66.3327",
      "low": "65.5488",
      "close": "66.1367",
      "average": "65.9537",
      "volume": "97536.85",
      "turnover": "6432923.55",
      "trades": "460"
    },
    {
      "date": "2024-09-11",
      "bid": "65.3529",
      "ask": "65.4509",
      "open": "66.1367",
      "high": "66.1367",
      "low": "65.0589",
      "close": "65.3529",
      "average": "65.4557",
      "volume": "68958.68",
      "turnover": "4513740.8",
      "trades": "391"
    },
    {
      "date": "2024-09-12",
      "bid": "65.3529",
      "ask": "65.6468",
      "open": "66.3327",
      "high": "66.3327",
      "low": "64.863",
      "close": "65.3529",
      "average": "65.3329",
      "volume": "95643.61",
      "turnover": "6248676.7",
      "trades": "576"
    },
    {
      "date": "2024-09-13",
      "bid": "65.7448",
      "ask": "65.8428",
      "open": "65.3529",
      "high": "65.9408",
      "low": "64.3731",
      "close": "65.9408",
      "average": "65.3039",
      "volume": "166154.65",
      "turnover": "10850489.6",
      "trades": "688"
    },
    {
      "date": "2024-09-16",
      "bid": "67.0185",
      "ask": "67.2145",
      "open": "66.1367",
      "high": "67.6064",
      "low": "66.0387",
      "close": "67.3125",
      "average": "67.0949",
      "volume": "109696.42",
      "turnover": "7359556.95",
      "trades": "545"
    },
    {
      "date": "2024-09-17",
      "bid": "67.5084",
      "ask": "67.7044",
      "open": "67.3125",
      "high": "67.9984",
      "low": "67.3125",
      "close": "67.3125",
      "average": "67.4969",
      "volume": "92862.44",
      "turnover": "6267933.45",
      "trades": "371"
    },
    {
      "date": "2024-09-18",
      "bid": "66.8226",
      "ask": "67.0185",
      "open": "67.3125",
      "high": "67.8024",
      "low": "66.5286",
      "close": "66.8226",
      "average": "67.0201",
      "volume": "65408.99",
      "turnover": "4383719",
      "trades": "327"
    },
    {
      "date": "2024-09-19",
      "bid": "66.9206",
      "ask": "67.2145",
      "open": "67.1165",
      "high": "67.8024",
      "low": "66.5286",
      "close": "66.9206",
      "average": "67.0316",
      "volume": "63468.81",
      "turnover": "4254419.4",
      "trades": "387"
    },
    {
      "date": "2024-09-20",
      "bid": "66.6266",
      "ask": "66.7246",
      "open": "66.9206",
      "high": "67.3125",
      "low": "66.3327",
      "close": "66.9206",
      "average": "66.7944",
      "volume": "161277.14",
      "turnover": "10772416.5",
      "trades": "308"
    },
    {
      "date": "2024-09-23",
      "bid": "66.4307",
      "ask": "66.6266",
      "open": "67.0185",
      "high": "67.0185",
      "low": "66.3327",
      "close": "66.6266",
      "average": "66.6302",
      "volume": "129075.81",
      "turnover": "8600357.19",
      "trades": "459"
    },
    {
      "date": "2024-09-24",
      "bid": "65.7448",
      "ask": "66.1367",
      "open": "66.9206",
      "high": "66.9206",
      "low": "65.6468",
      "close": "66.1367",
      "average": "66.1409",
      "volume": "106376.37",
      "turnover": "7035834.2",
      "trades": "474"
    },
    {
      "date": "2024-09-25",
      "bid": "65.3529",
      "ask": "65.6468",
      "open": "65.7448",
      "high": "66.4307",
      "low": "65.2549",
      "close": "65.6468",
      "average": "65.6601",
      "volume": "108260.42",
      "turnover": "7108400.6",
      "trades": "540"
    },
    {
      "date": "2024-09-26",
      "bid": "66.3327",
      "ask": "66.5286",
      "open": "65.6468",
      "high": "66.6266",
      "low": "65.3529",
      "close": "66.4307",
      "average": "66.0605",
      "volume": "71532.67",
      "turnover": "4725551.5",
      "trades": "412"
    },
    {
      "date": "2024-09-27",
      "bid": "66.1367",
      "ask": "66.3327",
      "open": "66.4307",
      "high": "66.9206",
      "low": "65.5488",
      "close": "66.3327",
      "average": "66.0335",
      "volume": "113046.07",
      "turnover": "7463057.9",
      "trades": "379"
    },
    {
      "date": "2024-09-30",
      "bid": "65.8428",
      "ask": "66.1367",
      "open": "66.3327",
      "high": "66.4307",
      "low": "65.6468",
      "close": "66.1367",
      "average": "66.2032",
      "volume": "304125.09",
      "turnover": "20134059.1",
      "trades": "447"
    },
    {
      "date": "2024-10-01",
      "bid": "65.6468",
      "ask": "65.8428",
      "open": "66.2347",
      "high": "67.3125",
      "low": "65.6468",
      "close": "65.9408",
      "average": "66.2608",
      "volume": "59925.24",
      "turnover": "3970965.6",
      "trades": "335"
    },
    {
      "date": "2024-10-02",
      "bid": "65.9408",
      "ask": "66.3327",
      "open": "66.1367",
      "high": "66.4307",
      "low": "65.7448",
      "close": "65.8428",
      "average": "65.9378",
      "volume": "42450.32",
      "turnover": "2799263",
      "trades": "321"
    },
    {
      "date": "2024-10-03",
      "bid": "65.6468",
      "ask": "65.9408",
      "open": "65.8428",
      "high": "66.5286",
      "low": "65.6468",
      "close": "65.7448",
      "average": "65.8764",
      "volume": "39466.05",
      "turnover": "2599881.6",
      "trades": "247"
    },
    {
      "date": "2024-10-04",
      "bid": "66.2347",
      "ask": "66.4307",
      "open": "65.8428",
      "high": "66.7246",
      "low": "65.7448",
      "close": "66.0387",
      "average": "66.1394",
      "volume": "60691.72",
      "turnover": "4014112.9",
      "trades": "283"
    },
    {
      "date": "2024-10-07",
      "bid": "64.961",
      "ask": "65.2549",
      "open": "65.9408",
      "high": "65.9408",
      "low": "64.961",
      "close": "64.961",
      "average": "65.0936",
      "volume": "47542.15",
      "turnover": "3094708.3",
      "trades": "330"
    },
    {
      "date": "2024-10-08",
      "bid": "64.863",
      "ask": "65.1569",
      "open": "65.6468",
      "high": "65.6468",
      "low": "64.667",
      "close": "64.863",
      "average": "65.0058",
      "volume": "34006.8",
      "turnover": "2210643.6",
      "trades": "263"
    },
    {
      "date": "2024-10-09",
      "bid": "64.961",
      "ask": "65.1569",
      "open": "65.1569",
      "high": "65.3529",
      "low": "64.667",
      "close": "65.1569",
      "average": "65.1092",
      "volume": "76649",
      "turnover": "4990841.59",
      "trades": "206"
    },
    {
      "date": "2024-10-10",
      "bid": "64.4711",
      "ask": "64.961",
      "open": "65.1569",
      "high": "65.1569",
      "low": "64.2751",
      "close": "64.569",
      "average": "64.7341",
      "volume": "189279.68",
      "turnover": "12252835.05",
      "trades": "338"
    },
    {
      "date": "2024-10-11",
      "bid": "63.7852",
      "ask": "63.9812",
      "open": "64.667",
      "high": "64.667",
      "low": "63.4913",
      "close": "64.1771",
      "average": "64.125",
      "volume": "68265.69",
      "turnover": "4377541.8",
      "trades": "325"
    },
    {
      "date": "2024-10-14",
      "bid": "64.1771",
      "ask": "64.3731",
      "open": "64.0791",
      "high": "64.3731",
      "low": "63.1973",
      "close": "64.3731",
      "average": "63.928",
      "volume": "109911.77",
      "turnover": "7026465.65",
      "trades": "353"
    },
    {
      "date": "2024-10-15",
      "bid": "64.0791",
      "ask": "64.3731",
      "open": "64.3731",
      "high": "64.667",
      "low": "63.5892",
      "close": "64.667",
      "average": "64.4011",
      "volume": "76632.67",
      "turnover": "4934712.45",
      "trades": "339"
    },
    {
      "date": "2024-10-16",
      "bid": "64.569",
      "ask": "64.765",
      "open": "64.667",
      "high": "65.1569",
      "low": "61.7276",
      "close": "65.0589",
      "average": "64.6079",
      "volume": "67423.68",
      "turnover": "4356635.8",
      "trades": "426"
    },
    {
      "date": "2024-10-17",
      "bid": "65.0589",
      "ask": "65.2549",
      "open": "65.0589",
      "high": "65.5488",
      "low": "64.569",
      "close": "65.1569",
      "average": "65.0672",
      "volume": "64728.24",
      "turnover": "4211467.45",
      "trades": "367"
    },
    {
      "date": "2024-10-18",
      "bid": "65.5488",
      "ask": "65.6468",
      "open": "65.7448",
      "high": "65.7448",
      "low": "64.667",
      "close": "65.6468",
      "average": "65.3763",
      "volume": "65471.25",
      "turnover": "4280337.2",
      "trades": "303"
    },
    {
      "date": "2024-10-21",
      "bid": "63.5892",
      "ask": "63.8832",
      "open": "64.667",
      "high": "65.5488",
      "low": "63.3933",
      "close": "63.3933",
      "average": "64.3938",
      "volume": "42062.49",
      "turnover": "2708586.2",
      "trades": "353"
    },
    {
      "date": "2024-10-22",
      "bid": "63.0013",
      "ask": "63.1973",
      "open": "63.3933",
      "high": "64.0791",
      "low": "62.3155",
      "close": "63.3933",
      "average": "63.1331",
      "volume": "71145.85",
      "turnover": "4491667.5",
      "trades": "357"
    },
    {
      "date": "2024-10-23",
      "bid": "64.2751",
      "ask": "64.569",
      "open": "63.3933",
      "high": "64.961",
      "low": "62.7074",
      "close": "64.4711",
      "average": "64.0604",
      "volume": "190851.42",
      "turnover": "12225999.45",
      "trades": "765"
    },
    {
      "date": "2024-10-24",
      "bid": "61.3357",
      "ask": "61.7276",
      "open": "64.4711",
      "high": "65.6468",
      "low": "61.3357",
      "close": "61.4337",
      "average": "62.2714",
      "volume": "234005.97",
      "turnover": "14573199.7",
      "trades": "1154"
    },
    {
      "date": "2024-10-25",
      "bid": "63.4913",
      "ask": "63.6872",
      "open": "61.4337",
      "high": "63.6872",
      "low": "60.4539",
      "close": "63.6872",
      "average": "62.5332",
      "volume": "113294.08",
      "turnover": "7085123.1",
      "trades": "547"
    },
    {
      "date": "2024-10-28",
      "bid": "63.0993",
      "ask": "63.2953",
      "open": "63.5892",
      "high": "63.9812",
      "low": "62.8054",
      "close": "63.0993",
      "average": "63.384",
      "volume": "63285.1",
      "turnover": "4011264.5",
      "trades": "452"
    },
    {
      "date": "2024-10-29",
      "bid": "63.7852",
      "ask": "64.0791",
      "open": "63.5892",
      "high": "64.1771",
      "low": "63.4913",
      "close": "63.7852",
      "average": "63.8329",
      "volume": "76721.46",
      "turnover": "4897360.9",
      "trades": "434"
    },
    {
      "date": "2024-10-30",
      "bid": "63.7852",
      "ask": "63.8832",
      "open": "63.9812",
      "high": "64.1771",
      "low": "63.4913",
      "close": "63.7852",
      "average": "63.7647",
      "volume": "141504.82",
      "turnover": "9023017.3",
      "trades": "339"
    },
    {
      "date": "2024-10-31",
      "bid": "63.9812",
      "ask": "64.2751",
      "open": "63.8832",
      "high": "64.3731",
      "low": "63.4913",
      "close": "64.3731",
      "average": "64.1247",
      "volume": "74019.9",
      "turnover": "4745501.25",
      "trades": "281"
    },
    {
      "date": "2024-11-01",
      "bid": "63.7852",
      "ask": "63.9812",
      "open": "63.7852",
      "high": "64.4711",
      "low": "63.5892",
      "close": "63.6872",
      "average": "63.7911",
      "volume": "36865.53",
      "turnover": "2351694.54",
      "trades": "162"
    },
    {
      "date": "2024-11-04",
      "bid": "64.2751",
      "ask": "64.667",
      "open": "63.6872",
      "high": "65.5488",
      "low": "63.5892",
      "close": "64.667",
      "average": "64.674",
      "volume": "289330.3",
      "turnover": "18712444.89",
      "trades": "297"
    },
    {
      "date": "2024-11-05",
      "bid": "64.569",
      "ask": "64.765",
      "open": "64.667",
      "high": "65.3529",
      "low": "64.2751",
      "close": "64.765",
      "average": "64.6442",
      "volume": "59586.4",
      "turnover": "3851907.85",
      "trades": "470"
    },
    {
      "date": "2024-11-06",
      "bid": "64.0791",
      "ask": "64.3731",
      "open": "64.3731",
      "high": "65.8428",
      "low": "63.9812",
      "close": "64.2751",
      "average": "64.5249",
      "volume": "70394.68",
      "turnover": "4542219.9",
      "trades": "423"
    },
    {
      "date": "2024-11-07",
      "bid": "64.3731",
      "ask": "64.667",
      "open": "64.3731",
      "high": "65.0589",
      "low": "64.2751",
      "close": "64.667",
      "average": "64.5723",
      "volume": "31262.37",
      "turnover": "2018683.5",
      "trades": "209"
    },
    {
      "date": "2024-11-08",
      "bid": "63.5892",
      "ask": "63.8832",
      "open": "64.3731",
      "high": "64.3731",
      "low": "63.4913",
      "close": "64.0791",
      "average": "63.94",
      "volume": "55789.72",
      "turnover": "3567169.45",
      "trades": "327"
    },
    {
      "date": "2024-11-11",
      "bid": "63.5892",
      "ask": "63.9812",
      "open": "63.9812",
      "high": "64.3731",
      "low": "63.5892",
      "close": "63.7852",
      "average": "63.811",
      "volume": "63962.79",
      "turnover": "4082333.85",
      "trades": "436"
    },
    {
      "date": "2024-11-12",
      "bid": "61.9236",
      "ask": "62.5114",
      "open": "63.7852",
      "high": "63.7852",
      "low": "62.0215",
      "close": "62.1195",
      "average": "62.3787",
      "volume": "50021.22",
      "turnover": "3120174.5",
      "trades": "332"
    },
    {
      "date": "2024-11-13",
      "bid": "61.7276",
      "ask": "61.9236",
      "open": "62.1195",
      "high": "62.5114",
      "low": "61.6296",
      "close": "61.7276",
      "average": "61.9839",
      "volume": "74188.3",
      "turnover": "4598485.2",
      "trades": "404"
    },
    {
      "date": "2024-11-14",
      "bid": "61.7276",
      "ask": "61.8256",
      "open": "62.0215",
      "high": "62.4135",
      "low": "61.4337",
      "close": "61.8256",
      "average": "61.8771",
      "volume": "57178.78",
      "turnover": "3538076.2",
      "trades": "352"
    },
    {
      "date": "2024-11-15",
      "bid": "60.8458",
      "ask": "61.1397",
      "open": "61.4337",
      "high": "61.4337",
      "low": "60.7478",
      "close": "60.9438",
      "average": "61.0537",
      "volume": "67307.33",
      "turnover": "4109351.7",
      "trades": "404"
    },
    {
      "date": "2024-11-18",
      "bid": "61.0417",
      "ask": "61.2377",
      "open": "61.5316",
      "high": "62.1195",
      "low": "60.7478",
      "close": "61.2377",
      "average": "61.2906",
      "volume": "71282.62",
      "turnover": "4369044.4",
      "trades": "416"
    },
    {
      "date": "2024-11-19",
      "bid": "60.6498",
      "ask": "60.7478",
      "open": "61.0417",
      "high": "61.3357",
      "low": "59.866",
      "close": "60.8458",
      "average": "60.6936",
      "volume": "104522.94",
      "turnover": "6343816.35",
      "trades": "473"
    },
    {
      "date": "2024-11-20",
      "bid": "59.964",
      "ask": "60.2579",
      "open": "60.7478",
      "high": "61.0417",
      "low": "59.964",
      "close": "59.964",
      "average": "60.269",
      "volume": "54387.4",
      "turnover": "3279916.1",
      "trades": "332"
    },
    {
      "date": "2024-11-21",
      "bid": "59.768",
      "ask": "60.1599",
      "open": "59.866",
      "high": "60.3559",
      "low": "59.67",
      "close": "59.768",
      "average": "59.8696",
      "volume": "76838.83",
      "turnover": "4601802.15",
      "trades": "390"
    },
    {
      "date": "2024-11-22",
      "bid": "60.5518",
      "ask": "60.7478",
      "open": "60.1599",
      "high": "61.1397",
      "low": "60.1599",
      "close": "60.5518",
      "average": "60.6545",
      "volume": "78177.87",
      "turnover": "4745221.2",
      "trades": "490"
    },
    {
      "date": "2024-11-25",
      "bid": "60.1599",
      "ask": "60.4539",
      "open": "60.7478",
      "high": "61.0417",
      "low": "59.768",
      "close": "59.768",
      "average": "59.8947",
      "volume": "94650.55",
      "turnover": "5673912.55",
      "trades": "446"
    },
    {
      "date": "2024-11-26",
      "bid": "59.0821",
      "ask": "59.2781",
      "open": "59.768",
      "high": "60.0619",
      "low": "58.8862",
      "close": "59.0821",
      "average": "59.2912",
      "volume": "98879.97",
      "turnover": "5862232.95",
      "trades": "575"
    },
    {
      "date": "2024-11-27",
      "bid": "59.964",
      "ask": "60.0619",
      "open": "59.2781",
      "high": "60.1599",
      "low": "58.9842",
      "close": "59.866",
      "average": "59.7411",
      "volume": "76380.57",
      "turnover": "4564211.45",
      "trades": "475"
    },
    {
      "date": "2024-11-28",
      "bid": "60.4539",
      "ask": "60.5518",
      "open": "60.5518",
      "high": "60.9438",
      "low": "60.1599",
      "close": "60.3559",
      "average": "60.5263",
      "volume": "53487.22",
      "turnover": "3237865.45",
      "trades": "364"
    },
    {
      "date": "2024-11-29",
      "bid": "58.2003",
      "ask": "58.5922",
      "open": "59.866",
      "high": "59.866",
      "low": "58.0043",
      "close": "58.3963",
      "average": "58.4924",
      "volume": "243334.37",
      "turnover": "14232579.9",
      "trades": "1015"
    },
    {
      "date": "2024-12-02",
      "bid": "57.8084",
      "ask": "58.1023",
      "open": "58.2003",
      "high": "58.3963",
      "low": "57.6124",
      "close": "58.1023",
      "average": "58.0217",
      "volume": "131587.53",
      "turnover": "7634973",
      "trades": "557"
    },
    {
      "date": "2024-12-03",
      "bid": "59.572",
      "ask": "59.67",
      "open": "57.7104",
      "high": "59.768",
      "low": "57.7104",
      "close": "59.768",
      "average": "59.2255",
      "volume": "202509.88",
      "turnover": "11992607.1",
      "trades": "549"
    },
    {
      "date": "2024-12-04",
      "bid": "60.2579",
      "ask": "60.4539",
      "open": "60.1599",
      "high": "60.7478",
      "low": "58.8862",
      "close": "60.4539",
      "average": "60.153",
      "volume": "1306235.68",
      "turnover": "78573610.09",
      "trades": "848"
    },
    {
      "date": "2024-12-05",
      "bid": "60.0619",
      "ask": "60.2579",
      "open": "60.4539",
      "high": "61.3357",
      "low": "59.572",
      "close": "59.964",
      "average": "60.4157",
      "volume": "156875.24",
      "turnover": "9476967.05",
      "trades": "806"
    },
    {
      "date": "2024-12-06",
      "bid": "61.2377",
      "ask": "61.4337",
      "open": "59.866",
      "high": "61.5316",
      "low": "59.866",
      "close": "61.3357",
      "average": "61.1294",
      "volume": "69571.05",
      "turnover": "4250955.25",
      "trades": "363"
    },
    {
      "date": "2024-12-09",
      "bid": "63.4913",
      "ask": "63.5892",
      "open": "61.2377",
      "high": "63.8832",
      "low": "61.0417",
      "close": "63.4913",
      "average": "62.7712",
      "volume": "236089.04",
      "turnover": "14819868.8",
      "trades": "639"
    },
    {
      "date": "2024-12-10",
      "bid": "63.9812",
      "ask": "64.2751",
      "open": "63.4913",
      "high": "64.961",
      "low": "62.6094",
      "close": "63.9812",
      "average": "63.9231",
      "volume": "824240.32",
      "turnover": "52686336.15",
      "trades": "677"
    },
    {
      "date": "2024-12-11",
      "bid": "64.3731",
      "ask": "64.4711",
      "open": "64.2751",
      "high": "65.4509",
      "low": "64.2751",
      "close": "64.2751",
      "average": "65.063",
      "volume": "346446.82",
      "turnover": "22540785.5",
      "trades": "361"
    },
    {
      "date": "2024-12-12",
      "bid": "64.2751",
      "ask": "64.569",
      "open": "64.3731",
      "high": "64.667",
      "low": "63.6872",
      "close": "64.2751",
      "average": "64.1788",
      "volume": "44299.67",
      "turnover": "2842969.7",
      "trades": "264"
    },
    {
      "date": "2024-12-13",
      "bid": "64.569",
      "ask": "64.961",
      "open": "64.2751",
      "high": "64.961",
      "low": "64.2751",
      "close": "64.765",
      "average": "64.7593",
      "volume": "35192.75",
      "turnover": "2278755.95",
      "trades": "195"
    },
    {
      "date": "2024-12-16",
      "bid": "65.5488",
      "ask": "65.7448",
      "open": "64.667",
      "high": "65.9408",
      "low": "64.4711",
      "close": "65.7448",
      "average": "65.3012",
      "volume": "234433.61",
      "turnover": "15306488.35",
      "trades": "553"
    },
    {
      "date": "2024-12-17",
      "bid": "65.9408",
      "ask": "66.0387",
      "open": "65.5488",
      "high": "66.4307",
      "low": "65.3529",
      "close": "66.0387",
      "average": "65.9643",
      "volume": "125154.61",
      "turnover": "8255115.2",
      "trades": "490"
    },
    {
      "date": "2024-12-18",
      "bid": "66.5286",
      "ask": "66.6266",
      "open": "66.0387",
      "high": "67.3615",
      "low": "66.0387",
      "close": "66.5286",
      "average": "66.9621",
      "volume": "179814.52",
      "turnover": "12038752.15",
      "trades": "409"
    },
    {
      "date": "2024-12-19",
      "bid": "64.961",
      "ask": "65.1569",
      "open": "66.5286",
      "high": "66.6266",
      "low": "64.569",
      "close": "65.2549",
      "average": "65.5396",
      "volume": "169923.77",
      "turnover": "11141585",
      "trades": "637"
    },
    {
      "date": "2024-12-20",
      "bid": "65.6468",
      "ask": "66.0387",
      "open": "65.2549",
      "high": "66.1367",
      "low": "64.4711",
      "close": "66.1367",
      "average": "65.478",
      "volume": "342374.58",
      "turnover": "22416899.65",
      "trades": "525"
    },
    {
      "date": "2024-12-23",
      "bid": "64.569",
      "ask": "64.765",
      "open": "66.1367",
      "high": "66.6266",
      "low": "64.3731",
      "close": "64.961",
      "average": "64.9357",
      "volume": "61697.03",
      "turnover": "4006429.95",
      "trades": "322"
    },
    {
      "date": "2024-12-27",
      "bid": "65.8428",
      "ask": "66.1367",
      "open": "64.3731",
      "high": "66.5286",
      "low": "64.3731",
      "close": "66.5286",
      "average": "65.812",
      "volume": "77492.02",
      "turnover": "5099906.9",
      "trades": "863"
    },
    {
      "date": "2024-12-30",
      "bid": "65.9408",
      "ask": "66.2347",
      "open": "65.8428",
      "high": "66.3327",
      "low": "65.7448",
      "close": "66.1367",
      "average": "66.0852",
      "volume": "38430.13",
      "turnover": "2539519.25",
      "trades": "243"
    },
    {
      "date": "2025-01-02",
      "bid": "66.6266",
      "ask": "66.9206",
      "open": "66.1367",
      "high": "67.2145",
      "low": "66.1367",
      "close": "66.9206",
      "average": "66.9809",
      "volume": "74265.87",
      "turnover": "4974402.25",
      "trades": "298"
    },
    {
      "date": "2025-01-03",
      "bid": "65.7448",
      "ask": "65.9408",
      "open": "66.9206",
      "high": "66.9206",
      "low": "65.8428",
      "close": "65.8428",
      "average": "66.2505",
      "volume": "27152.36",
      "turnover": "1798976.4",
      "trades": "209"
    },
    {
      "date": "2025-01-07",
      "bid": "66.9206",
      "ask": "67.1165",
      "open": "66.2347",
      "high": "67.4105",
      "low": "65.8428",
      "close": "66.9206",
      "average": "66.9144",
      "volume": "106792.78",
      "turnover": "7134647.55",
      "trades": "567"
    },
    {
      "date": "2025-01-08",
      "bid": "65.7448",
      "ask": "65.9408",
      "open": "66.9206",
      "high": "66.9206",
      "low": "65.5488",
      "close": "65.6468",
      "average": "66.6409",
      "volume": "986871.82",
      "turnover": "65765858.2",
      "trades": "372"
    },
    {
      "date": "2025-01-09",
      "bid": "67.0185",
      "ask": "67.1165",
      "open": "65.6468",
      "high": "67.3125",
      "low": "65.6468",
      "close": "67.1165",
      "average": "66.7791",
      "volume": "127188.69",
      "turnover": "8494135.6",
      "trades": "347"
    },
    {
      "date": "2025-01-10",
      "bid": "66.2347",
      "ask": "66.5286",
      "open": "67.0185",
      "high": "67.3125",
      "low": "66.1367",
      "close": "66.2347",
      "average": "66.859",
      "volume": "221111.56",
      "turnover": "14783468.55",
      "trades": "290"
    },
    {
      "date": "2025-01-13",
      "bid": "65.0589",
      "ask": "65.7448",
      "open": "66.2347",
      "high": "66.6266",
      "low": "65.1569",
      "close": "65.5488",
      "average": "65.7189",
      "volume": "87198.04",
      "turnover": "5730682.8",
      "trades": "479"
    },
    {
      "date": "2025-01-14",
      "bid": "64.1771",
      "ask": "64.4711",
      "open": "66.5286",
      "high": "66.5286",
      "low": "64.2751",
      "close": "64.667",
      "average": "65.051",
      "volume": "63457.58",
      "turnover": "4129186.45",
      "trades": "381"
    },
    {
      "date": "2025-01-15",
      "bid": "65.2549",
      "ask": "65.4509",
      "open": "64.863",
      "high": "65.6468",
      "low": "64.667",
      "close": "65.5488",
      "average": "65.4959",
      "volume": "75787.6",
      "turnover": "4962760.45",
      "trades": "322"
    },
    {
      "date": "2025-01-16",
      "bid": "64.863",
      "ask": "65.2549",
      "open": "65.5488",
      "high": "65.6468",
      "low": "64.667",
      "close": "64.961",
      "average": "65.0556",
      "volume": "39150.68",
      "turnover": "2547021.79",
      "trades": "291"
    },
    {
      "date": "2025-01-17",
      "bid": "65.4509",
      "ask": "65.6468",
      "open": "64.569",
      "high": "65.7448",
      "low": "64.569",
      "close": "65.7448",
      "average": "65.5717",
      "volume": "71706.17",
      "turnover": "4702025.2",
      "trades": "239"
    },
    {
      "date": "2025-01-20",
      "bid": "64.863",
      "ask": "65.1569",
      "open": "65.5488",
      "high": "65.7448",
      "low": "64.667",
      "close": "64.863",
      "average": "64.9685",
      "volume": "52226.76",
      "turnover": "3393625.65",
      "trades": "237"
    },
    {
      "date": "2025-01-21",
      "bid": "65.1569",
      "ask": "65.5488",
      "open": "64.863",
      "high": "65.5488",
      "low": "64.569",
      "close": "65.5488",
      "average": "65.3459",
      "volume": "60148.76",
      "turnover": "3929045.8",
      "trades": "257"
    },
    {
      "date": "2025-01-22",
      "bid": "65.7448",
      "ask": "66.1367",
      "open": "65.5488",
      "high": "66.5286",
      "low": "65.2549",
      "close": "66.0387",
      "average": "66.0231",
      "volume": "53267.79",
      "turnover": "3517156.75",
      "trades": "271"
    },
    {
      "date": "2025-01-23",
      "bid": "66.5286",
      "ask": "66.6266",
      "open": "65.5488",
      "high": "66.7246",
      "low": "65.5488",
      "close": "66.4307",
      "average": "66.4195",
      "volume": "76481.61",
      "turnover": "5079574.84",
      "trades": "463"
    },
    {
      "date": "2025-01-24",
      "bid": "65.1569",
      "ask": "65.3529",
      "open": "66.4307",
      "high": "66.9206",
      "low": "65.1569",
      "close": "65.3529",
      "average": "65.9302",
      "volume": "31771.65",
      "turnover": "2094775.2",
      "trades": "190"
    },
    {
      "date": "2025-01-27",
      "bid": "66.4307",
      "ask": "66.7246",
      "open": "64.961",
      "high": "66.9206",
      "low": "64.4711",
      "close": "66.5286",
      "average": "65.9992",
      "volume": "81575.49",
      "turnover": "5383885.6",
      "trades": "484"
    },
    {
      "date": "2025-01-28",
      "bid": "68.4883",
      "ask": "68.6842",
      "open": "66.4307",
      "high": "68.8802",
      "low": "66.3327",
      "close": "68.5862",
      "average": "68.1528",
      "volume": "118702.3",
      "turnover": "8089980.5",
      "trades": "420"
    },
    {
      "date": "2025-01-29",
      "bid": "67.7044",
      "ask": "67.9984",
      "open": "68.5862",
      "high": "68.6842",
      "low": "67.4105",
      "close": "67.8024",
      "average": "67.9415",
      "volume": "53290.24",
      "turnover": "3620648.3",
      "trades": "303"
    },
    {
      "date": "2025-01-30",
      "bid": "68.4883",
      "ask": "68.8802",
      "open": "67.9984",
      "high": "68.8802",
      "low": "67.4105",
      "close": "68.3903",
      "average": "68.3815",
      "volume": "55232.47",
      "turnover": "3775950.4",
      "trades": "263"
    },
    {
      "date": "2025-01-31",
      "bid": "67.1165",
      "ask": "67.4105",
      "open": "68.4883",
      "high": "68.8802",
      "low": "67.0185",
      "close": "67.0185",
      "average": "67.5114",
      "volume": "68454.5",
      "turnover": "4621903.05",
      "trades": "355"
    },
    {
      "date": "2025-02-03",
      "bid": "66.7246",
      "ask": "66.9206",
      "open": "66.3327",
      "high": "67.2145",
      "low": "65.9408",
      "close": "66.6266",
      "average": "66.6827",
      "volume": "50720.34",
      "turnover": "3382214.35",
      "trades": "347"
    },
    {
      "date": "2025-02-04",
      "bid": "65.8428",
      "ask": "66.0387",
      "open": "66.9206",
      "high": "67.1165",
      "low": "64.961",
      "close": "65.9408",
      "average": "65.9026",
      "volume": "58957.7",
      "turnover": "3885720.2",
      "trades": "387"
    },
    {
      "date": "2025-02-05",
      "bid": "67.0185",
      "ask": "67.2145",
      "open": "66.0387",
      "high": "67.2145",
      "low": "65.6468",
      "close": "67.0185",
      "average": "66.717",
      "volume": "34611",
      "turnover": "2310503.5",
      "trades": "189"
    },
    {
      "date": "2025-02-06",
      "bid": "69.958",
      "ask": "70.4479",
      "open": "71.5256",
      "high": "73.2893",
      "low": "67.6064",
      "close": "70.6438",
      "average": "70.3853",
      "volume": "514620.25",
      "turnover": "36222600.15",
      "trades": "996"
    },
    {
      "date": "2025-02-07",
      "bid": "69.3701",
      "ask": "69.664",
      "open": "70.4479",
      "high": "70.5458",
      "low": "68.7822",
      "close": "69.86",
      "average": "69.5831",
      "volume": "132389.73",
      "turnover": "9220557.6",
      "trades": "472"
    },
    {
      "date": "2025-02-10",
      "bid": "72.0155",
      "ask": "72.4075",
      "open": "69.3701",
      "high": "72.6034",
      "low": "69.2721",
      "close": "72.3095",
      "average": "72.0898",
      "volume": "1414552.24",
      "turnover": "101951499.5",
      "trades": "606"
    },
    {
      "date": "2025-02-11",
      "bid": "72.4075",
      "ask": "72.6034",
      "open": "72.7994",
      "high": "73.4853",
      "low": "72.1135",
      "close": "72.5054",
      "average": "72.6902",
      "volume": "79440.37",
      "turnover": "5774978.8",
      "trades": "409"
    },
    {
      "date": "2025-02-12",
      "bid": "73.7792",
      "ask": "74.2691",
      "open": "72.7014",
      "high": "74.3671",
      "low": "72.4075",
      "close": "73.6812",
      "average": "73.8075",
      "volume": "429220.52",
      "turnover": "31676291.8",
      "trades": "478"
    },
    {
      "date": "2025-02-13",
      "bid": "74.4651",
      "ask": "74.759",
      "open": "73.7792",
      "high": "75.4449",
      "low": "73.4853",
      "close": "74.661",
      "average": "74.4869",
      "volume": "991993.25",
      "turnover": "73430460",
      "trades": "651"
    },
    {
      "date": "2025-02-14",
      "bid": "74.759",
      "ask": "75.0529",
      "open": "75.1509",
      "high": "75.8368",
      "low": "74.661",
      "close": "75.1509",
      "average": "75.139",
      "volume": "200173.7",
      "turnover": "15052021.75",
      "trades": "677"
    },
    {
      "date": "2025-02-17",
      "bid": "74.1711",
      "ask": "74.4651",
      "open": "74.955",
      "high": "74.955",
      "low": "73.8772",
      "close": "74.563",
      "average": "74.4772",
      "volume": "56235.73",
      "turnover": "4188273.5",
      "trades": "296"
    },
    {
      "date": "2025-02-18",
      "bid": "73.8772",
      "ask": "74.3671",
      "open": "74.563",
      "high": "74.661",
      "low": "73.4853",
      "close": "74.3671",
      "average": "74.1128",
      "volume": "76528.56",
      "turnover": "5666080.9",
      "trades": "288"
    },
    {
      "date": "2025-02-19",
      "bid": "72.1135",
      "ask": "72.9954",
      "open": "74.3671",
      "high": "74.4651",
      "low": "71.5256",
      "close": "73.4853",
      "average": "72.9788",
      "volume": "117402.04",
      "turnover": "8567492",
      "trades": "440"
    },
    {
      "date": "2025-02-20",
      "bid": "73.6707",
      "ask": "73.8685",
      "open": "73.6707",
      "high": "74.0662",
      "low": "73.374",
      "close": "73.6707",
      "average": "73.6555",
      "volume": "99972.79",
      "turnover": "7363334.5",
      "trades": "362"
    },
    {
      "date": "2025-02-21",
      "bid": "73.374",
      "ask": "73.6707",
      "open": "73.6707",
      "high": "74.264",
      "low": "73.2751",
      "close": "73.7696",
      "average": "73.7835",
      "volume": "85282.27",
      "turnover": "6292038.75",
      "trades": "392"
    },
    {
      "date": "2025-02-24",
      "bid": "74.9562",
      "ask": "75.2529",
      "open": "73.6707",
      "high": "75.2529",
      "low": "73.5718",
      "close": "74.9562",
      "average": "74.4387",
      "volume": "464701.59",
      "turnover": "34607080.6",
      "trades": "507"
    },
    {
      "date": "2025-02-25",
      "bid": "75.8462",
      "ask": "75.9451",
      "open": "75.0551",
      "high": "76.2417",
      "low": "75.0551",
      "close": "76.1429",
      "average": "75.9353",
      "volume": "204632.76",
      "turnover": "15538370.85",
      "trades": "658"
    },
    {
      "date": "2025-02-26",
      "bid": "77.5273",
      "ask": "77.6262",
      "open": "76.1429",
      "high": "77.6262",
      "low": "75.9451",
      "close": "77.6262",
      "average": "77.1164",
      "volume": "518625.82",
      "turnover": "39842681.79",
      "trades": "999"
    },
    {
      "date": "2025-02-27",
      "bid": "76.8351",
      "ask": "77.4284",
      "open": "77.9228",
      "high": "79.1095",
      "low": "76.8351",
      "close": "77.1317",
      "average": "77.452",
      "volume": "114538.93",
      "turnover": "8872116.8",
      "trades": "695"
    },
    {
      "date": "2025-02-28",
      "bid": "77.5273",
      "ask": "77.8239",
      "open": "77.4284",
      "high": "79.0106",
      "low": "76.5384",
      "close": "77.5273",
      "average": "77.6711",
      "volume": "361643.45",
      "turnover": "28099836.85",
      "trades": "1366"
    },
    {
      "date": "2025-03-03",
      "bid": "77.6262",
      "ask": "77.7251",
      "open": "77.5273",
      "high": "78.1206",
      "low": "76.3406",
      "close": "77.6262",
      "average": "77.5981",
      "volume": "218726.64",
      "turnover": "16979384.1",
      "trades": "1206"
    },
    {
      "date": "2025-03-04",
      "bid": "75.6484",
      "ask": "75.7473",
      "open": "77.2306",
      "high": "77.4284",
      "low": "75.6484",
      "close": "76.1429",
      "average": "76.2434",
      "volume": "209540.39",
      "turnover": "15976252.35",
      "trades": "929"
    },
    {
      "date": "2025-03-05",
      "bid": "76.3406",
      "ask": "76.4395",
      "open": "75.9451",
      "high": "77.0328",
      "low": "74.9562",
      "close": "76.1429",
      "average": "76.291",
      "volume": "153710.95",
      "turnover": "11725904.6",
      "trades": "708"
    },
    {
      "date": "2025-03-06",
      "bid": "76.4395",
      "ask": "76.7362",
      "open": "76.5384",
      "high": "76.7362",
      "low": "75.0551",
      "close": "76.1429",
      "average": "75.9736",
      "volume": "138268.06",
      "turnover": "10507579.3",
      "trades": "750"
    },
    {
      "date": "2025-03-07",
      "bid": "76.1429",
      "ask": "76.4395",
      "open": "76.1429",
      "high": "76.7362",
      "low": "75.2529",
      "close": "76.4395",
      "average": "76.1349",
      "volume": "117906.41",
      "turnover": "8976451.05",
      "trades": "648"
    },
    {
      "date": "2025-03-10",
      "bid": "74.9562",
      "ask": "75.154",
      "open": "77.3295",
      "high": "79.1095",
      "low": "74.8573",
      "close": "75.154",
      "average": "76.3266",
      "volume": "451622",
      "turnover": "34510522.2",
      "trades": "1633"
    },
    {
      "date": "2025-03-11",
      "bid": "75.4507",
      "ask": "75.7473",
      "open": "75.154",
      "high": "76.5384",
      "low": "73.6707",
      "close": "75.6484",
      "average": "75.584",
      "volume": "230731.26",
      "turnover": "17441393.5",
      "trades": "844"
    },
    {
      "date": "2025-03-12",
      "bid": "76.934",
      "ask": "77.1317",
      "open": "76.2417",
      "high": "77.5273",
      "low": "76.1429",
      "close": "76.934",
      "average": "76.7961",
      "volume": "219047.21",
      "turnover": "16842772.1",
      "trades": "928"
    },
    {
      "date": "2025-03-13",
      "bid": "75.7473",
      "ask": "75.8462",
      "open": "76.934",
      "high": "77.7251",
      "low": "75.6484",
      "close": "75.7473",
      "average": "76.4945",
      "volume": "143382.99",
      "turnover": "10968152.2",
      "trades": "804"
    },
    {
      "date": "2025-03-14",
      "bid": "76.7362",
      "ask": "76.934",
      "open": "75.8462",
      "high": "77.0328",
      "low": "75.6484",
      "close": "76.934",
      "average": "76.7551",
      "volume": "64061.06",
      "turnover": "4916141.2",
      "trades": "347"
    },
    {
      "date": "2025-03-17",
      "bid": "76.934",
      "ask": "77.2306",
      "open": "76.934",
      "high": "77.3295",
      "low": "76.2417",
      "close": "77.2306",
      "average": "77.1237",
      "volume": "61261.9",
      "turnover": "4724738.34",
      "trades": "425"
    },
    {
      "date": "2025-03-18",
      "bid": "77.8239",
      "ask": "78.0217",
      "open": "77.5273",
      "high": "78.2195",
      "low": "77.1317",
      "close": "78.1206",
      "average": "77.7231",
      "volume": "126409.05",
      "turnover": "9824908.9",
      "trades": "338"
    },
    {
      "date": "2025-03-19",
      "bid": "78.3184",
      "ask": "78.615",
      "open": "78.1206",
      "high": "78.615",
      "low": "77.4284",
      "close": "78.615",
      "average": "78.3513",
      "volume": "436152.81",
      "turnover": "34172816.5",
      "trades": "501"
    },
    {
      "date": "2025-03-20",
      "bid": "80.1972",
      "ask": "80.395",
      "open": "78.7139",
      "high": "81.5816",
      "low": "78.615",
      "close": "80.4939",
      "average": "79.5733",
      "volume": "499742.63",
      "turnover": "39779120.79",
      "trades": "820"
    },
    {
      "date": "2025-03-21",
      "bid": "79.0106",
      "ask": "79.2084",
      "open": "80.1972",
      "high": "80.1972",
      "low": "78.615",
      "close": "79.1095",
      "average": "79.127",
      "volume": "143233.33",
      "turnover": "11333701.75",
      "trades": "504"
    },
    {
      "date": "2025-03-24",
      "bid": "79.505",
      "ask": "79.7028",
      "open": "79.3072",
      "high": "80.0983",
      "low": "78.9117",
      "close": "79.505",
      "average": "79.5759",
      "volume": "70681.75",
      "turnover": "5626233.5",
      "trades": "458"
    },
    {
      "date": "2025-03-25",
      "bid": "80.8894",
      "ask": "80.9883",
      "open": "79.7028",
      "high": "81.0872",
      "low": "79.3072",
      "close": "80.9883",
      "average": "80.5935",
      "volume": "86023.52",
      "turnover": "6933516.7",
      "trades": "428"
    },
    {
      "date": "2025-03-26",
      "bid": "79.9995",
      "ask": "80.1972",
      "open": "80.9883",
      "high": "81.0872",
      "low": "79.7028",
      "close": "80.0983",
      "average": "80.2016",
      "volume": "55064.92",
      "turnover": "4416254.65",
      "trades": "427"
    },
    {
      "date": "2025-03-27",
      "bid": "80.1972",
      "ask": "80.4939",
      "open": "80.1972",
      "high": "80.4939",
      "low": "79.3072",
      "close": "80.4939",
      "average": "80.2834",
      "volume": "69192.17",
      "turnover": "5554211.25",
      "trades": "341"
    },
    {
      "date": "2025-03-28",
      "bid": "79.3072",
      "ask": "79.505",
      "open": "80.4939",
      "high": "80.5928",
      "low": "78.8128",
      "close": "79.3072",
      "average": "79.5168",
      "volume": "127123",
      "turnover": "10108668.35",
      "trades": "693"
    },
    {
      "date": "2025-03-31",
      "bid": "77.8239",
      "ask": "78.2195",
      "open": "79.2084",
      "high": "79.2084",
      "low": "76.2417",
      "close": "78.4173",
      "average": "77.8203",
      "volume": "225465.65",
      "turnover": "17536057.89",
      "trades": "915"
    },
    {
      "date": "2025-04-01",
      "bid": "79.4061",
      "ask": "79.8017",
      "open": "79.1095",
      "high": "80.395",
      "low": "78.3184",
      "close": "79.6039",
      "average": "79.5885",
      "volume": "111498.08",
      "turnover": "8874110.3",
      "trades": "665"
    },
    {
      "date": "2025-04-02",
      "bid": "78.5161",
      "ask": "78.9117",
      "open": "79.4061",
      "high": "79.4061",
      "low": "77.6262",
      "close": "78.9117",
      "average": "78.4547",
      "volume": "80721.51",
      "turnover": "6330470.45",
      "trades": "489"
    },
    {
      "date": "2025-04-03",
      "bid": "78.1206",
      "ask": "78.3184",
      "open": "78.5161",
      "high": "79.1095",
      "low": "77.5273",
      "close": "78.1206",
      "average": "78.3989",
      "volume": "68308.34",
      "turnover": "5354217.8",
      "trades": "462"
    },
    {
      "date": "2025-04-04",
      "bid": "75.9451",
      "ask": "76.4395",
      "open": "77.9228",
      "high": "78.1206",
      "low": "74.5607",
      "close": "76.1429",
      "average": "75.9258",
      "volume": "1911019.55",
      "turnover": "145429888.75",
      "trades": "1613"
    },
    {
      "date": "2025-04-07",
      "bid": "71.9896",
      "ask": "72.1874",
      "open": "72.1874",
      "high": "74.4618",
      "low": "70.7041",
      "close": "71.5941",
      "average": "72.3316",
      "volume": "347889.35",
      "turnover": "25164324.7",
      "trades": "1541"
    },
    {
      "date": "2025-04-08",
      "bid": "72.6818",
      "ask": "72.8796",
      "open": "72.2863",
      "high": "73.1763",
      "low": "70.6052",
      "close": "72.3852",
      "average": "71.8195",
      "volume": "574154.91",
      "turnover": "41238188.6",
      "trades": "727"
    },
    {
      "date": "2025-04-09",
      "bid": "72.3852",
      "ask": "72.5829",
      "open": "70.4074",
      "high": "72.484",
      "low": "69.023",
      "close": "72.3852",
      "average": "71.1761",
      "volume": "367209.4",
      "turnover": "26107042.85",
      "trades": "1256"
    },
    {
      "date": "2025-04-10",
      "bid": "74.4618",
      "ask": "74.9562",
      "open": "77.5273",
      "high": "77.5273",
      "low": "74.7584",
      "close": "74.9562",
      "average": "75.529",
      "volume": "241873.29",
      "turnover": "18269693.5",
      "trades": "1154"
    },
    {
      "date": "2025-04-11",
      "bid": "73.4729",
      "ask": "73.6707",
      "open": "76.8351",
      "high": "76.8351",
      "low": "72.7807",
      "close": "73.5718",
      "average": "73.8012",
      "volume": "328875.71",
      "turnover": "24265617.5",
      "trades": "1490"
    },
    {
      "date": "2025-04-14",
      "bid": "75.4507",
      "ask": "75.9451",
      "open": "74.6596",
      "high": "75.6484",
      "low": "74.6596",
      "close": "75.5495",
      "average": "75.3887",
      "volume": "169051.71",
      "turnover": "12737688.45",
      "trades": "662"
    },
    {
      "date": "2025-04-15",
      "bid": "78.3184",
      "ask": "78.5161",
      "open": "75.6484",
      "high": "78.7139",
      "low": "75.6484",
      "close": "78.3184",
      "average": "77.5691",
      "volume": "176047.58",
      "turnover": "13651181.9",
      "trades": "844"
    },
    {
      "date": "2025-04-16",
      "bid": "78.4173",
      "ask": "78.5161",
      "open": "77.6262",
      "high": "78.615",
      "low": "77.4284",
      "close": "78.5161",
      "average": "78.1638",
      "volume": "167115.15",
      "turnover": "13065152.95",
      "trades": "639"
    },
    {
      "date": "2025-04-17",
      "bid": "78.4173",
      "ask": "78.7139",
      "open": "78.4173",
      "high": "78.7139",
      "low": "77.9228",
      "close": "78.2195",
      "average": "78.2743",
      "volume": "29040.24",
      "turnover": "2273084.45",
      "trades": "174"
    },
    {
      "date": "2025-04-22",
      "bid": "78.615",
      "ask": "78.9117",
      "open": "78.615",
      "high": "78.8128",
      "low": "76.8351",
      "close": "78.8128",
      "average": "78.0217",
      "volume": "84166.86",
      "turnover": "6566884.9",
      "trades": "471"
    },
    {
      "date": "2025-04-23",
      "bid": "79.8017",
      "ask": "80.0983",
      "open": "78.615",
      "high": "80.7905",
      "low": "78.615",
      "close": "79.9995",
      "average": "79.9819",
      "volume": "104272.65",
      "turnover": "8340004.4",
      "trades": "573"
    },
    {
      "date": "2025-04-24",
      "bid": "78.8128",
      "ask": "79.505",
      "open": "80.0983",
      "high": "80.395",
      "low": "78.9117",
      "close": "79.4061",
      "average": "79.5689",
      "volume": "86018.47",
      "turnover": "6847236.95",
      "trades": "414"
    },
    {
      "date": "2025-04-25",
      "bid": "82.3727",
      "ask": "82.8672",
      "open": "80.2961",
      "high": "82.9661",
      "low": "79.4061",
      "close": "82.7683",
      "average": "81.5981",
      "volume": "134465.73",
      "turnover": "10974238.85",
      "trades": "805"
    },
    {
      "date": "2025-04-28",
      "bid": "81.8783",
      "ask": "82.0761",
      "open": "82.8672",
      "high": "82.8672",
      "low": "81.1861",
      "close": "82.0761",
      "average": "82.0432",
      "volume": "200681.78",
      "turnover": "16480407.85",
      "trades": "680"
    },
    {
      "date": "2025-04-29",
      "bid": "75.3518",
      "ask": "75.8462",
      "open": "81.0872",
      "high": "82.0761",
      "low": "74.9562",
      "close": "75.6484",
      "average": "77.2797",
      "volume": "332098.58",
      "turnover": "25936275.1",
      "trades": "1759"
    },
    {
      "date": "2025-04-30",
      "bid": "78.1206",
      "ask": "78.3184",
      "open": "75.8462",
      "high": "78.4173",
      "low": "75.7473",
      "close": "78.4173",
      "average": "77.5832",
      "volume": "119516.33",
      "turnover": "9272540.69",
      "trades": "497"
    },
    {
      "date": "2025-05-02",
      "bid": "80.5928",
      "ask": "80.7905",
      "open": "78.4173",
      "high": "80.9883",
      "low": "78.2195",
      "close": "80.6917",
      "average": "80.2413",
      "volume": "170013.41",
      "turnover": "13642475.55",
      "trades": "784"
    },
    {
      "date": "2025-05-05",
      "bid": "81.285",
      "ask": "82.0761",
      "open": "80.7905",
      "high": "82.0761",
      "low": "80.5928",
      "close": "81.7794",
      "average": "81.5592",
      "volume": "103938.94",
      "turnover": "8477142.85",
      "trades": "689"
    },
    {
      "date": "2025-05-06",
      "bid": "81.3839",
      "ask": "81.8783",
      "open": "82.7683",
      "high": "82.7683",
      "low": "80.8894",
      "close": "82.0761",
      "average": "81.8128",
      "volume": "75074.65",
      "turnover": "6141931.3",
      "trades": "526"
    },
    {
      "date": "2025-05-07",
      "bid": "81.6805",
      "ask": "82.3727",
      "open": "81.0872",
      "high": "82.6694",
      "low": "80.9883",
      "close": "82.6694",
      "average": "82.3472",
      "volume": "91246.66",
      "turnover": "7511834.1",
      "trades": "489"
    },
    {
      "date": "2025-05-08",
      "bid": "75.2529",
      "ask": "75.6484",
      "open": "78.9117",
      "high": "80.0983",
      "low": "75.154",
      "close": "75.9451",
      "average": "76.6774",
      "volume": "796913.44",
      "turnover": "61120347.95",
      "trades": "3449"
    },
    {
      "date": "2025-05-09",
      "bid": "78.3184",
      "ask": "78.9117",
      "open": "76.044",
      "high": "79.0106",
      "low": "75.4507",
      "close": "78.8128",
      "average": "77.793",
      "volume": "257942.15",
      "turnover": "20054688.5",
      "trades": "841"
    },
    {
      "date": "2025-05-12",
      "bid": "78.9117",
      "ask": "79.2084",
      "open": "78.8128",
      "high": "80.395",
      "low": "78.615",
      "close": "79.0106",
      "average": "79.1333",
      "volume": "306810.1",
      "turnover": "24281660.55",
      "trades": "729"
    },
    {
      "date": "2025-05-13",
      "bid": "80.8894",
      "ask": "81.0872",
      "open": "78.9117",
      "high": "81.3839",
      "low": "78.8128",
      "close": "80.7905",
      "average": "80.5196",
      "volume": "199313.55",
      "turnover": "16035932.1",
      "trades": "604"
    },
    {
      "date": "2025-05-14",
      "bid": "80.6917",
      "ask": "80.9883",
      "open": "80.7905",
      "high": "81.1861",
      "low": "79.9995",
      "close": "80.6917",
      "average": "80.7021",
      "volume": "172677.06",
      "turnover": "13934912.15",
      "trades": "605"
    },
    {
      "date": "2025-05-15",
      "bid": "81.3839",
      "ask": "81.8783",
      "open": "80.6917",
      "high": "81.7794",
      "low": "80.6917",
      "close": "81.3839",
      "average": "81.3935",
      "volume": "92415.67",
      "turnover": "7522194.6",
      "trades": "513"
    },
    {
      "date": "2025-05-16",
      "bid": "81.0872",
      "ask": "81.5816",
      "open": "81.7794",
      "high": "81.7794",
      "low": "81.1861",
      "close": "81.5816",
      "average": "81.5203",
      "volume": "130250.82",
      "turnover": "10618408.44",
      "trades": "505"
    },
    {
      "date": "2025-05-19",
      "bid": "81.7794",
      "ask": "81.9772",
      "open": "81.5816",
      "high": "81.9772",
      "low": "80.7905",
      "close": "81.9772",
      "average": "81.699",
      "volume": "81155.34",
      "turnover": "6630525.2",
      "trades": "382"
    },
    {
      "date": "2025-05-20",
      "bid": "83.3616",
      "ask": "83.5594",
      "open": "82.5705",
      "high": "84.5482",
      "low": "82.5705",
      "close": "83.5594",
      "average": "83.4844",
      "volume": "138187.16",
      "turnover": "11541584.1",
      "trades": "688"
    },
    {
      "date": "2025-05-21",
      "bid": "82.7683",
      "ask": "82.8672",
      "open": "83.4605",
      "high": "84.3505",
      "low": "82.0761",
      "close": "82.7683",
      "average": "82.9406",
      "volume": "52164.64",
      "turnover": "4326584.65",
      "trades": "365"
    },
    {
      "date": "2025-05-22",
      "bid": "81.7794",
      "ask": "81.8783",
      "open": "82.7683",
      "high": "82.8672",
      "low": "81.4828",
      "close": "81.8783",
      "average": "81.9347",
      "volume": "129431.7",
      "turnover": "10605941.05",
      "trades": "454"
    },
    {
      "date": "2025-05-23",
      "bid": "80.7905",
      "ask": "80.9883",
      "open": "81.6805",
      "high": "82.8672",
      "low": "80.0983",
      "close": "81.0872",
      "average": "81.0985",
      "volume": "204103.88",
      "turnover": "16574252.35",
      "trades": "748"
    },
    {
      "date": "2025-05-26",
      "bid": "81.285",
      "ask": "81.6805",
      "open": "81.0872",
      "high": "81.9772",
      "low": "81.0872",
      "close": "81.5816",
      "average": "81.4331",
      "volume": "35623.52",
      "turnover": "2900963.35",
      "trades": "248"
    },
    {
      "date": "2025-05-27",
      "bid": "80.4939",
      "ask": "80.5928",
      "open": "81.5816",
      "high": "81.8783",
      "low": "80.395",
      "close": "80.4939",
      "average": "81.0672",
      "volume": "87349.28",
      "turnover": "7134529.7",
      "trades": "482"
    },
    {
      "date": "2025-05-28",
      "bid": "80.8894",
      "ask": "81.1861",
      "open": "80.4939",
      "high": "81.5816",
      "low": "80.0983",
      "close": "80.6917",
      "average": "80.6948",
      "volume": "60906.95",
      "turnover": "4915238.95",
      "trades": "364"
    },
    {
      "date": "2025-05-30",
      "bid": "80.0983",
      "ask": "80.2961",
      "open": "80.7905",
      "high": "81.3839",
      "low": "79.6039",
      "close": "79.9006",
      "average": "80.1488",
      "volume": "488066.67",
      "turnover": "39117905.75",
      "trades": "629"
    },
    {
      "date": "2025-06-02",
      "bid": "80.2961",
      "ask": "80.9883",
      "open": "79.9006",
      "high": "81.285",
      "low": "79.1095",
      "close": "80.5928",
      "average": "80.9097",
      "volume": "2307847.65",
      "turnover": "186722304.15",
      "trades": "646"
    },
    {
      "date": "2025-06-03",
      "bid": "80.0983",
      "ask": "80.7905",
      "open": "80.9883",
      "high": "81.7794",
      "low": "79.505",
      "close": "80.4939",
      "average": "80.1951",
      "volume": "132604.01",
      "turnover": "10636142.55",
      "trades": "618"
    },
    {
      "date": "2025-06-04",
      "bid": "81.1861",
      "ask": "81.4828",
      "open": "80.7905",
      "high": "81.9772",
      "low": "80.395",
      "close": "81.285",
      "average": "81.3074",
      "volume": "92130.5",
      "turnover": "7490677.25",
      "trades": "577"
    },
    {
      "date": "2025-06-05",
      "bid": "82.8672",
      "ask": "83.0649",
      "open": "81.285",
      "high": "83.4605",
      "low": "81.285",
      "close": "83.0649",
      "average": "82.913",
      "volume": "111142.12",
      "turnover": "9214827.19",
      "trades": "377"
    },
    {
      "date": "2025-06-09",
      "bid": "82.8672",
      "ask": "83.0649",
      "open": "83.0649",
      "high": "84.0538",
      "low": "82.6694",
      "close": "82.6694",
      "average": "83.1375",
      "volume": "91167.78",
      "turnover": "7578373.55",
      "trades": "558"
    },
    {
      "date": "2025-06-10",
      "bid": "82.3727",
      "ask": "82.5705",
      "open": "83.6583",
      "high": "83.6583",
      "low": "82.175",
      "close": "82.175",
      "average": "82.4116",
      "volume": "104316.14",
      "turnover": "8597448.1",
      "trades": "454"
    },
    {
      "date": "2025-06-11",
      "bid": "82.0761",
      "ask": "82.3727",
      "open": "82.0761",
      "high": "82.4716",
      "low": "81.6805",
      "close": "82.175",
      "average": "82.264",
      "volume": "63065.98",
      "turnover": "5188057.2",
      "trades": "405"
    },
    {
      "date": "2025-06-12",
      "bid": "83.0649",
      "ask": "83.4605",
      "open": "82.2739",
      "high": "83.7572",
      "low": "82.175",
      "close": "82.9661",
      "average": "82.9677",
      "volume": "166787.51",
      "turnover": "13841324.65",
      "trades": "742"
    },
    {
      "date": "2025-06-13",
      "bid": "80.5928",
      "ask": "80.6917",
      "open": "82.8672",
      "high": "82.8672",
      "low": "80.4939",
      "close": "80.5928",
      "average": "81.247",
      "volume": "154363.21",
      "turnover": "12542235.2",
      "trades": "564"
    },
    {
      "date": "2025-06-16",
      "bid": "81.9772",
      "ask": "82.175",
      "open": "80.4939",
      "high": "82.4716",
      "low": "80.4939",
      "close": "81.9772",
      "average": "81.9046",
      "volume": "85323.73",
      "turnover": "6988411.1",
      "trades": "475"
    },
    {
      "date": "2025-06-17",
      "bid": "80.6917",
      "ask": "80.8894",
      "open": "81.9772",
      "high": "81.9772",
      "low": "80.6917",
      "close": "80.7905",
      "average": "80.9868",
      "volume": "80821.62",
      "turnover": "6549469.3",
      "trades": "493"
    },
    {
      "date": "2025-06-18",
      "bid": "79.3072",
      "ask": "79.505",
      "open": "80.6917",
      "high": "80.6917",
      "low": "78.1206",
      "close": "79.505",
      "average": "78.8907",
      "volume": "194874.14",
      "turnover": "15373792.15",
      "trades": "805"
    },
    {
      "date": "2025-06-19",
      "bid": "79.1095",
      "ask": "79.3072",
      "open": "78.8128",
      "high": "80.4939",
      "low": "78.8128",
      "close": "79.1095",
      "average": "79.4133",
      "volume": "123280.23",
      "turnover": "9795856.94",
      "trades": "544"
    },
    {
      "date": "2025-06-23",
      "bid": "79.8017",
      "ask": "79.9006",
      "open": "79.2084",
      "high": "80.8894",
      "low": "79.2084",
      "close": "80.0983",
      "average": "80.1276",
      "volume": "104279.73",
      "turnover": "8355303.4",
      "trades": "376"
    },
    {
      "date": "2025-06-24",
      "bid": "80.7905",
      "ask": "80.9883",
      "open": "80.9883",
      "high": "81.4828",
      "low": "80.0983",
      "close": "80.9883",
      "average": "80.9874",
      "volume": "127409.19",
      "turnover": "10318027.05",
      "trades": "568"
    },
    {
      "date": "2025-06-25",
      "bid": "79.6039",
      "ask": "79.7028",
      "open": "80.9883",
      "high": "81.0872",
      "low": "79.505",
      "close": "79.7028",
      "average": "80.0312",
      "volume": "75103.98",
      "turnover": "6010076.25",
      "trades": "468"
    },
    {
      "date": "2025-06-26",
      "bid": "80.0983",
      "ask": "80.2961",
      "open": "79.6039",
      "high": "80.6917",
      "low": "79.4061",
      "close": "79.9006",
      "average": "79.9488",
      "volume": "102640.49",
      "turnover": "8209707.7",
      "trades": "642"
    },
    {
      "date": "2025-06-27",
      "bid": "80.4939",
      "ask": "81.0872",
      "open": "80.2961",
      "high": "80.9883",
      "low": "79.9006",
      "close": "80.8894",
      "average": "80.6915",
      "volume": "58159.37",
      "turnover": "4692610",
      "trades": "339"
    },
    {
      "date": "2025-06-30",
      "bid": "82.0761",
      "ask": "82.2739",
      "open": "81.0872",
      "high": "82.9661",
      "low": "81.0872",
      "close": "82.3727",
      "average": "82.3208",
      "volume": "78536.18",
      "turnover": "6464600.8",
      "trades": "432"
    },
    {
      "date": "2025-07-01",
      "bid": "86.1304",
      "ask": "86.2293",
      "open": "82.0761",
      "high": "86.3282",
      "low": "81.9772",
      "close": "86.3282",
      "average": "85.3567",
      "volume": "293566.69",
      "turnover": "25057807.05",
      "trades": "1461"
    },
    {
      "date": "2025-07-02",
      "bid": "82.3727",
      "ask": "82.5705",
      "open": "86.3282",
      "high": "86.3282",
      "low": "82.3727",
      "close": "82.4716",
      "average": "83.4387",
      "volume": "140325.96",
      "turnover": "11716147.8",
      "trades": "746"
    },
    {
      "date": "2025-07-03",
      "bid": "83.0649",
      "ask": "83.2627",
      "open": "83.0649",
      "high": "83.7572",
      "low": "82.5705",
      "close": "83.1638",
      "average": "83.1712",
      "volume": "95828.66",
      "turnover": "7970305.5",
      "trades": "465"
    },
    {
      "date": "2025-07-04",
      "bid": "83.5594",
      "ask": "83.7572",
      "open": "83.1638",
      "high": "83.9549",
      "low": "82.175",
      "close": "83.9549",
      "average": "83.5315",
      "volume": "72942.92",
      "turnover": "6089118.3",
      "trades": "350"
    },
    {
      "date": "2025-07-07",
      "bid": "84.4494",
      "ask": "84.746",
      "open": "83.9549",
      "high": "85.5371",
      "low": "83.5594",
      "close": "84.6471",
      "average": "84.5793",
      "volume": "154603.89",
      "turnover": "13070973.6",
      "trades": "728"
    },
    {
      "date": "2025-07-08",
      "bid": "84.8449",
      "ask": "85.3393",
      "open": "85.0427",
      "high": "85.8338",
      "low": "84.3505",
      "close": "85.4382",
      "average": "85.1988",
      "volume": "82447.72",
      "turnover": "7024050.55",
      "trades": "513"
    },
    {
      "date": "2025-07-09",
      "bid": "85.0427",
      "ask": "85.4382",
      "open": "85.4382",
      "high": "85.7349",
      "low": "84.9438",
      "close": "85.2405",
      "average": "85.291",
      "volume": "71603.01",
      "turnover": "6107418.45",
      "trades": "372"
    },
    {
      "date": "2025-07-10",
      "bid": "84.6471",
      "ask": "84.9438",
      "open": "85.4382",
      "high": "85.7349",
      "low": "84.5482",
      "close": "85.0427",
      "average": "85.1281",
      "volume": "447051.12",
      "turnover": "38026930.54",
      "trades": "508"
    },
    {
      "date": "2025-07-11",
      "bid": "86.2293",
      "ask": "86.8226",
      "open": "85.2405",
      "high": "86.8226",
      "low": "84.5482",
      "close": "86.8226",
      "average": "85.9432",
      "volume": "133349.31",
      "turnover": "11457349.95",
      "trades": "460"
    },
    {
      "date": "2025-07-14",
      "bid": "86.9215",
      "ask": "87.1193",
      "open": "87.3171",
      "high": "87.3171",
      "low": "85.7349",
      "close": "87.1193",
      "average": "86.8302",
      "volume": "212982.71",
      "turnover": "18493060.14",
      "trades": "407"
    },
    {
      "date": "2025-07-15",
      "bid": "86.4271",
      "ask": "86.7238",
      "open": "87.1193",
      "high": "87.5149",
      "low": "86.3282",
      "close": "86.7238",
      "average": "86.7926",
      "volume": "75578.26",
      "turnover": "6565554.4",
      "trades": "344"
    },
    {
      "date": "2025-07-16",
      "bid": "86.6249",
      "ask": "86.8226",
      "open": "86.526",
      "high": "87.6137",
      "low": "86.526",
      "close": "86.9215",
      "average": "87.0515",
      "volume": "110770.99",
      "turnover": "9649665.85",
      "trades": "572"
    },
    {
      "date": "2025-07-17",
      "bid": "87.6137",
      "ask": "88.1082",
      "open": "88.0093",
      "high": "88.2071",
      "low": "86.3282",
      "close": "87.8115",
      "average": "87.4412",
      "volume": "97253.52",
      "turnover": "8499197.35",
      "trades": "563"
    },
    {
      "date": "2025-07-18",
      "bid": "88.0093",
      "ask": "88.306",
      "open": "87.9104",
      "high": "89.097",
      "low": "87.0204",
      "close": "88.306",
      "average": "88.2193",
      "volume": "100885.96",
      "turnover": "8903341.5",
      "trades": "423"
    },
    {
      "date": "2025-07-21",
      "bid": "87.7126",
      "ask": "88.4048",
      "open": "88.306",
      "high": "88.9982",
      "low": "87.6137",
      "close": "88.1082",
      "average": "88.2524",
      "volume": "173954.28",
      "turnover": "15351707.5",
      "trades": "694"
    },
    {
      "date": "2025-07-22",
      "bid": "88.7015",
      "ask": "88.8993",
      "open": "88.8993",
      "high": "89.097",
      "low": "87.9104",
      "close": "88.9982",
      "average": "88.7535",
      "volume": "85532.05",
      "turnover": "7591086.4",
      "trades": "410"
    },
    {
      "date": "2025-07-23",
      "bid": "87.9104",
      "ask": "88.306",
      "open": "88.9982",
      "high": "89.1959",
      "low": "87.9104",
      "close": "88.4048",
      "average": "88.5141",
      "volume": "101077.08",
      "turnover": "8952611.55",
      "trades": "446"
    },
    {
      "date": "2025-07-24",
      "bid": "88.9982",
      "ask": "89.1959",
      "open": "88.5037",
      "high": "89.3937",
      "low": "88.306",
      "close": "89.3937",
      "average": "89.2717",
      "volume": "102994.43",
      "turnover": "9193325.19",
      "trades": "308"
    },
    {
      "date": "2025-07-25",
      "bid": "88.8993",
      "ask": "88.9982",
      "open": "89.3937",
      "high": "89.6904",
      "low": "88.6026",
      "close": "89.1959",
      "average": "89.1536",
      "volume": "70150.84",
      "turnover": "6254832.7",
      "trades": "485"
    },
    {
      "date": "2025-07-28",
      "bid": "87.2182",
      "ask": "87.5149",
      "open": "88.9982",
      "high": "89.4926",
      "low": "87.1193",
      "close": "87.6137",
      "average": "88.1708",
      "volume": "81702.42",
      "turnover": "7208938.95",
      "trades": "426"
    },
    {
      "date": "2025-07-29",
      "bid": "88.1082",
      "ask": "88.4048",
      "open": "87.5149",
      "high": "89.4926",
      "low": "87.416",
      "close": "89.4926",
      "average": "88.466",
      "volume": "42258.37",
      "turnover": "3736519.75",
      "trades": "295"
    },
    {
      "date": "2025-07-30",
      "bid": "86.4271",
      "ask": "86.6249",
      "open": "88.4048",
      "high": "89.4926",
      "low": "86.4271",
      "close": "86.526",
      "average": "87.2306",
      "volume": "97883.54",
      "turnover": "8538674.6",
      "trades": "460"
    },
    {
      "date": "2025-07-31",
      "bid": "88.8004",
      "ask": "88.8993",
      "open": "85.636",
      "high": "88.8993",
      "low": "85.636",
      "close": "88.7015",
      "average": "88.1945",
      "volume": "108643.3",
      "turnover": "9577034.3",
      "trades": "538"
    },
    {
      "date": "2025-08-01",
      "bid": "88.0093",
      "ask": "88.2071",
      "open": "86.4271",
      "high": "88.8004",
      "low": "86.4271",
      "close": "88.306",
      "average": "88.2794",
      "volume": "152121.26",
      "turnover": "13428985.8",
      "trades": "535"
    },
    {
      "date": "2025-08-04",
      "bid": "88.0093",
      "ask": "88.4048",
      "open": "88.306",
      "high": "89.3937",
      "low": "87.2182",
      "close": "88.1082",
      "average": "88.0646",
      "volume": "63295.54",
      "turnover": "5574687.15",
      "trades": "378"
    },
    {
      "date": "2025-08-05",
      "bid": "87.5149",
      "ask": "87.9104",
      "open": "88.4048",
      "high": "88.7015",
      "low": "87.3171",
      "close": "87.5149",
      "average": "87.7921",
      "volume": "79281.48",
      "turnover": "6966614.4",
      "trades": "416"
    },
    {
      "date": "2025-08-06",
      "bid": "85.9327",
      "ask": "86.2293",
      "open": "87.8115",
      "high": "87.8115",
      "low": "85.7349",
      "close": "86.2293",
      "average": "86.5281",
      "volume": "82583.23",
      "turnover": "7152823.9",
      "trades": "409"
    },
    {
      "date": "2025-08-07",
      "bid": "86.2293",
      "ask": "86.6249",
      "open": "86.2293",
      "high": "87.0204",
      "low": "86.0316",
      "close": "86.3282",
      "average": "86.3855",
      "volume": "39572.48",
      "turnover": "3418479.7",
      "trades": "361"
    },
    {
      "date": "2025-08-08",
      "bid": "85.2405",
      "ask": "85.8338",
      "open": "86.4271",
      "high": "86.526",
      "low": "85.1416",
      "close": "85.1416",
      "average": "85.4307",
      "volume": "56473.6",
      "turnover": "4824628.8",
      "trades": "430"
    },
    {
      "date": "2025-08-11",
      "bid": "84.9438",
      "ask": "85.3393",
      "open": "85.5371",
      "high": "86.0316",
      "low": "84.6471",
      "close": "85.1416",
      "average": "85.1833",
      "volume": "168317.54",
      "turnover": "14337794.05",
      "trades": "1161"
    },
    {
      "date": "2025-08-12",
      "bid": "86.526",
      "ask": "86.8226",
      "open": "85.3393",
      "high": "87.1193",
      "low": "85.3393",
      "close": "86.8226",
      "average": "86.5779",
      "volume": "353397.66",
      "turnover": "30590162.85",
      "trades": "403"
    },
    {
      "date": "2025-08-13",
      "bid": "87.0204",
      "ask": "87.3171",
      "open": "87.0204",
      "high": "87.7126",
      "low": "86.8226",
      "close": "86.9215",
      "average": "87.144",
      "volume": "60388.18",
      "turnover": "5262754.59",
      "trades": "414"
    },
    {
      "date": "2025-08-14",
      "bid": "86.3282",
      "ask": "86.6249",
      "open": "86.8226",
      "high": "86.9215",
      "low": "86.0316",
      "close": "86.1304",
      "average": "86.2455",
      "volume": "52731.95",
      "turnover": "4548094.45",
      "trades": "320"
    },
    {
      "date": "2025-08-15",
      "bid": "86.4271",
      "ask": "86.7238",
      "open": "86.6249",
      "high": "87.2182",
      "low": "85.8338",
      "close": "86.526",
      "average": "86.4146",
      "volume": "44612.58",
      "turnover": "3855927.15",
      "trades": "334"
    },
    {
      "date": "2025-08-18",
      "bid": "86.8226",
      "ask": "87.2182",
      "open": "86.526",
      "high": "87.7126",
      "low": "86.4271",
      "close": "87.2182",
      "average": "87.0063",
      "volume": "78848.66",
      "turnover": "6858840.1",
      "trades": "538"
    },
    {
      "date": "2025-08-19",
      "bid": "88.9982",
      "ask": "89.1959",
      "open": "87.2182",
      "high": "89.3937",
      "low": "87.2182",
      "close": "89.097",
      "average": "88.6137",
      "volume": "85336.88",
      "turnover": "7562278.75",
      "trades": "501"
    },
    {
      "date": "2025-08-20",
      "bid": "89.1959",
      "ask": "89.6904",
      "open": "88.8993",
      "high": "89.6904",
      "low": "88.1082",
      "close": "89.6904",
      "average": "89.3592",
      "volume": "110517.16",
      "turnover": "9875140.94",
      "trades": "685"
    },
    {
      "date": "2025-08-21",
      "bid": "90.9759",
      "ask": "91.1737",
      "open": "89.6904",
      "high": "91.3714",
      "low": "89.4926",
      "close": "90.9759",
      "average": "90.5184",
      "volume": "798562.8",
      "turnover": "72129044.65",
      "trades": "743"
    },
    {
      "date": "2025-08-22",
      "bid": "91.0748",
      "ask": "91.3714",
      "open": "90.9759",
      "high": "91.4703",
      "low": "90.2837",
      "close": "91.4703",
      "average": "91.1728",
      "volume": "175131.38",
      "turnover": "15964528.5",
      "trades": "552"
    },
    {
      "date": "2025-08-25",
      "bid": "91.767",
      "ask": "91.9648",
      "open": "91.4703",
      "high": "92.657",
      "low": "91.1737",
      "close": "91.767",
      "average": "92.2192",
      "volume": "252549.12",
      "turnover": "23287474.5",
      "trades": "464"
    },
    {
      "date": "2025-08-26",
      "bid": "91.1737",
      "ask": "91.4703",
      "open": "91.767",
      "high": "91.767",
      "low": "90.1848",
      "close": "91.4703",
      "average": "91.3434",
      "volume": "154273.21",
      "turnover": "14090919.65",
      "trades": "494"
    },
    {
      "date": "2025-08-27",
      "bid": "90.4815",
      "ask": "90.6792",
      "open": "91.5692",
      "high": "91.5692",
      "low": "90.0859",
      "close": "90.2837",
      "average": "90.5095",
      "volume": "49548.52",
      "turnover": "4486814.5",
      "trades": "401"
    },
    {
      "date": "2025-08-28",
      "bid": "90.6792",
      "ask": "90.877",
      "open": "90.3826",
      "high": "91.0748",
      "low": "89.4926",
      "close": "90.9759",
      "average": "90.7046",
      "volume": "110890.32",
      "turnover": "10057667.69",
      "trades": "571"
    },
    {
      "date": "2025-08-29",
      "bid": "91.767",
      "ask": "92.0637",
      "open": "91.5692",
      "high": "93.3492",
      "low": "90.6792",
      "close": "91.6681",
      "average": "91.9913",
      "volume": "234379.88",
      "turnover": "21562220.05",
      "trades": "1452"
    },
    {
      "date": "2025-09-01",
      "bid": "92.9536",
      "ask": "93.1514",
      "open": "93.1514",
      "high": "93.4481",
      "low": "91.1737",
      "close": "93.2503",
      "average": "92.6209",
      "volume": "433355.68",
      "turnover": "40136038.45",
      "trades": "1086"
    },
    {
      "date": "2025-09-02",
      "bid": "92.657",
      "ask": "92.8547",
      "open": "93.2503",
      "high": "93.2503",
      "low": "92.2614",
      "close": "92.9536",
      "average": "92.7686",
      "volume": "142424.32",
      "turnover": "13212906.15",
      "trades": "742"
    },
    {
      "date": "2025-09-03",
      "bid": "92.9536",
      "ask": "93.1514",
      "open": "93.0525",
      "high": "94.4369",
      "low": "92.9536",
      "close": "93.6458",
      "average": "93.5504",
      "volume": "182767.38",
      "turnover": "17097291.1",
      "trades": "761"
    },
    {
      "date": "2025-09-04",
      "bid": "96.5136",
      "ask": "96.9091",
      "open": "94.1403",
      "high": "98.1946",
      "low": "94.1403",
      "close": "98.1946",
      "average": "97.0096",
      "volume": "249070.4",
      "turnover": "24067178.25",
      "trades": "889"
    },
    {
      "date": "2025-09-05",
      "bid": "95.4258",
      "ask": "96.8102",
      "open": "98.0958",
      "high": "98.1946",
      "low": "95.228",
      "close": "95.7225",
      "average": "96.0177",
      "volume": "191155.75",
      "turnover": "18360480.25",
      "trades": "1378"
    },
    {
      "date": "2025-09-08",
      "bid": "96.9091",
      "ask": "97.4035",
      "open": "95.9202",
      "high": "97.1069",
      "low": "95.6236",
      "close": "97.1069",
      "average": "96.5984",
      "volume": "97458.81",
      "turnover": "9407726.69",
      "trades": "482"
    },
    {
      "date": "2025-09-09",
      "bid": "97.6013",
      "ask": "97.898",
      "open": "97.4035",
      "high": "98.4913",
      "low": "96.8102",
      "close": "97.898",
      "average": "97.7704",
      "volume": "78918.44",
      "turnover": "7717058.65",
      "trades": "441"
    },
    {
      "date": "2025-09-10",
      "bid": "97.008",
      "ask": "97.4035",
      "open": "98.8869",
      "high": "98.8869",
      "low": "97.008",
      "close": "97.2058",
      "average": "97.5093",
      "volume": "91316.44",
      "turnover": "8904128.8",
      "trades": "581"
    },
    {
      "date": "2025-09-11",
      "bid": "97.2058",
      "ask": "97.7991",
      "open": "96.9091",
      "high": "97.7002",
      "low": "96.5136",
      "close": "97.7002",
      "average": "97.3525",
      "volume": "64885.23",
      "turnover": "6316607.35",
      "trades": "523"
    },
    {
      "date": "2025-09-12",
      "bid": "96.9091",
      "ask": "97.5024",
      "open": "97.7002",
      "high": "97.9969",
      "low": "96.8102",
      "close": "97.4035",
      "average": "97.3295",
      "volume": "159104.99",
      "turnover": "15485461.9",
      "trades": "515"
    },
    {
      "date": "2025-09-15",
      "bid": "96.7113",
      "ask": "97.008",
      "open": "97.6013",
      "high": "98.5902",
      "low": "96.8102",
      "close": "96.8102",
      "average": "97.4836",
      "volume": "80351.39",
      "turnover": "7835183.85",
      "trades": "498"
    },
    {
      "date": "2025-09-16",
      "bid": "97.5024",
      "ask": "97.7002",
      "open": "96.8102",
      "high": "98.6891",
      "low": "96.6125",
      "close": "97.4035",
      "average": "97.8339",
      "volume": "199695.81",
      "turnover": "19537071.45",
      "trades": "539"
    },
    {
      "date": "2025-09-17",
      "bid": "98.1946",
      "ask": "98.4913",
      "open": "97.7002",
      "high": "99.2824",
      "low": "97.5024",
      "close": "98.3924",
      "average": "98.382",
      "volume": "126937.94",
      "turnover": "12487901.5",
      "trades": "624"
    },
    {
      "date": "2025-09-18",
      "bid": "98.6891",
      "ask": "98.8869",
      "open": "98.3924",
      "high": "99.0846",
      "low": "98.3924",
      "close": "98.8869",
      "average": "98.8564",
      "volume": "145230.56",
      "turnover": "14357224.05",
      "trades": "776"
    },
    {
      "date": "2025-09-19",
      "bid": "99.4802",
      "ask": "99.6779",
      "open": "98.8869",
      "high": "100.2713",
      "low": "98.6891",
      "close": "99.8757",
      "average": "99.7815",
      "volume": "174799.69",
      "turnover": "17439740.2",
      "trades": "688"
    },
    {
      "date": "2025-09-22",
      "bid": "100.6668",
      "ask": "101.0624",
      "open": "99.6779",
      "high": "101.6557",
      "low": "99.6779",
      "close": "100.8646",
      "average": "100.7721",
      "volume": "177950.77",
      "turnover": "17932208.3",
      "trades": "578"
    },
    {
      "date": "2025-09-23",
      "bid": "96.9091",
      "ask": "97.1069",
      "open": "100.8646",
      "high": "100.8646",
      "low": "96.9091",
      "close": "97.1069",
      "average": "98.5103",
      "volume": "179656.75",
      "turnover": "17698212.89",
      "trades": "747"
    },
    {
      "date": "2025-09-24",
      "bid": "97.2058",
      "ask": "97.5024",
      "open": "96.8102",
      "high": "97.898",
      "low": "96.3158",
      "close": "97.3047",
      "average": "97.2883",
      "volume": "100174.03",
      "turnover": "9745893.19",
      "trades": "778"
    },
    {
      "date": "2025-09-25",
      "bid": "96.7113",
      "ask": "96.9091",
      "open": "97.3047",
      "high": "97.7002",
      "low": "96.3158",
      "close": "96.6125",
      "average": "96.8536",
      "volume": "62256.98",
      "turnover": "6029497.35",
      "trades": "542"
    },
    {
      "date": "2025-09-26",
      "bid": "97.3047",
      "ask": "97.5024",
      "open": "96.6125",
      "high": "97.9969",
      "low": "96.5136",
      "close": "97.5024",
      "average": "97.4724",
      "volume": "41970.16",
      "turnover": "4090723.45",
      "trades": "417"
    },
    {
      "date": "2025-09-29",
      "bid": "97.1069",
      "ask": "97.3047",
      "open": "97.5024",
      "high": "97.7991",
      "low": "96.4147",
      "close": "97.2058",
      "average": "97.0327",
      "volume": "107633.06",
      "turnover": "10443878.94",
      "trades": "729"
    },
    {
      "date": "2025-09-30",
      "bid": "96.8102",
      "ask": "97.008",
      "open": "97.3047",
      "high": "98.1946",
      "low": "96.3158",
      "close": "96.5136",
      "average": "96.6665",
      "volume": "228572.23",
      "turnover": "22096560.25",
      "trades": "583"
    },
    {
      "date": "2025-10-01",
      "bid": "97.2058",
      "ask": "97.4035",
      "open": "96.4147",
      "high": "97.9969",
      "low": "95.8214",
      "close": "97.1069",
      "average": "96.9434",
      "volume": "104934.02",
      "turnover": "10173624.6",
      "trades": "720"
    },
    {
      "date": "2025-10-02",
      "bid": "96.2169",
      "ask": "96.6125",
      "open": "97.4035",
      "high": "97.898",
      "low": "96.0191",
      "close": "96.3158",
      "average": "96.9023",
      "volume": "93756.6",
      "turnover": "9084767.6",
      "trades": "564"
    },
    {
      "date": "2025-10-03",
      "bid": "95.3269",
      "ask": "95.5247",
      "open": "96.3158",
      "high": "96.9091",
      "low": "95.0303",
      "close": "95.7225",
      "average": "95.7221",
      "volume": "115882.89",
      "turnover": "11092243.55",
      "trades": "549"
    },
    {
      "date": "2025-10-06",
      "bid": "95.9202",
      "ask": "96.118",
      "open": "95.6236",
      "high": "96.8102",
      "low": "95.3269",
      "close": "96.3158",
      "average": "96.1954",
      "volume": "97490.16",
      "turnover": "9380501.6",
      "trades": "604"
    },
    {
      "date": "2025-10-07",
      "bid": "95.7225",
      "ask": "95.8214",
      "open": "95.9202",
      "high": "96.9091",
      "low": "95.7225",
      "close": "95.7225",
      "average": "95.862",
      "volume": "77474.36",
      "turnover": "7427735.55",
      "trades": "426"
    },
    {
      "date": "2025-10-08",
      "bid": "95.6236",
      "ask": "95.8214",
      "open": "94.9314",
      "high": "96.5136",
      "low": "94.9314",
      "close": "95.5247",
      "average": "95.5919",
      "volume": "66490.1",
      "turnover": "6359036.9",
      "trades": "457"
    },
    {
      "date": "2025-10-09",
      "bid": "95.7225",
      "ask": "96.0191",
      "open": "95.9202",
      "high": "96.2169",
      "low": "94.7336",
      "close": "96.118",
      "average": "95.9133",
      "volume": "104481.98",
      "turnover": "10021097.19",
      "trades": "544"
    },
    {
      "date": "2025-10-10",
      "bid": "95.8214",
      "ask": "96.0191",
      "open": "96.118",
      "high": "96.8102",
      "low": "95.5247",
      "close": "95.9202",
      "average": "96.2593",
      "volume": "117751.69",
      "turnover": "11335740.5",
      "trades": "595"
    },
    {
      "date": "2025-10-13",
      "bid": "96.7113",
      "ask": "97.2058",
      "open": "95.9202",
      "high": "96.8102",
      "low": "95.3269",
      "close": "96.8102",
      "average": "96.1671",
      "volume": "576986.43",
      "turnover": "55487120.45",
      "trades": "580"
    },
    {
      "date": "2025-10-14",
      "bid": "97.1069",
      "ask": "97.3047",
      "open": "96.8102",
      "high": "98.5902",
      "low": "96.3158",
      "close": "97.5024",
      "average": "97.3319",
      "volume": "163285.53",
      "turnover": "15891670.4",
      "trades": "543"
    },
    {
      "date": "2025-10-15",
      "bid": "97.898",
      "ask": "98.0958",
      "open": "97.898",
      "high": "98.788",
      "low": "96.9091",
      "close": "97.7991",
      "average": "97.7784",
      "volume": "389645.14",
      "turnover": "38098905.25",
      "trades": "752"
    },
    {
      "date": "2025-10-16",
      "bid": "99.2824",
      "ask": "100.0735",
      "open": "98.1946",
      "high": "99.8757",
      "low": "97.7002",
      "close": "99.4802",
      "average": "99.1208",
      "volume": "103081.39",
      "turnover": "10216935.3",
      "trades": "613"
    },
    {
      "date": "2025-10-17",
      "bid": "100.2713",
      "ask": "100.6668",
      "open": "99.8757",
      "high": "100.8646",
      "low": "98.3924",
      "close": "100.2713",
      "average": "99.7966",
      "volume": "89662.02",
      "turnover": "8948842.4",
      "trades": "538"
    },
    {
      "date": "2025-10-20",
      "bid": "99.6779",
      "ask": "99.8757",
      "open": "100.6668",
      "high": "101.0624",
      "low": "98.8869",
      "close": "99.6779",
      "average": "99.7283",
      "volume": "282409.5",
      "turnover": "28164200.9",
      "trades": "380"
    },
    {
      "date": "2025-10-21",
      "bid": "101.8535",
      "ask": "102.0512",
      "open": "99.4802",
      "high": "102.249",
      "low": "98.5902",
      "close": "101.6557",
      "average": "100.9353",
      "volume": "145313.48",
      "turnover": "14667353.6",
      "trades": "804"
    },
    {
      "date": "2025-10-22",
      "bid": "102.8423",
      "ask": "103.4356",
      "open": "102.0512",
      "high": "105.2156",
      "low": "101.6557",
      "close": "103.2379",
      "average": "103.4127",
      "volume": "268724.16",
      "turnover": "27794444",
      "trades": "1226"
    },
    {
      "date": "2025-10-23",
      "bid": "105.0178",
      "ask": "105.4134",
      "open": "102.8423",
      "high": "106.2045",
      "low": "101.2601",
      "close": "105.2156",
      "average": "103.9389",
      "volume": "1135114.96",
      "turnover": "117993823.1",
      "trades": "850"
    },
    {
      "date": "2025-10-24",
      "bid": "105.4134",
      "ask": "105.6112",
      "open": "105.4134",
      "high": "106.4023",
      "low": "105.2156",
      "close": "105.2156",
      "average": "105.3701",
      "volume": "197338.57",
      "turnover": "20795019.39",
      "trades": "589"
    },
    {
      "date": "2025-10-27",
      "bid": "105.8089",
      "ask": "106.0067",
      "open": "105.2156",
      "high": "106.9956",
      "low": "104.8201",
      "close": "106.0067",
      "average": "105.9202",
      "volume": "167653.14",
      "turnover": "17757823.8",
      "trades": "664"
    },
    {
      "date": "2025-10-28",
      "bid": "104.6223",
      "ask": "104.8201",
      "open": "105.8089",
      "high": "106.60",
      "low": "104.4245",
      "close": "104.4245",
      "average": "105.2673",
      "volume": "1090763.28",
      "turnover": "115363288",
      "trades": "516"
    },
    {
      "date": "2025-10-29",
      "bid": "103.4356",
      "ask": "103.8312",
      "open": "105.0178",
      "high": "105.0178",
      "low": "102.4468",
      "close": "103.6334",
      "average": "103.5384",
      "volume": "123620.01",
      "turnover": "12799610.5",
      "trades": "567"
    },
    {
      "date": "2025-10-30",
      "bid": "104.029",
      "ask": "104.4245",
      "open": "103.4356",
      "high": "105.2156",
      "low": "103.0401",
      "close": "104.2267",
      "average": "104.1921",
      "volume": "92938.49",
      "turnover": "9683898.6",
      "trades": "666"
    },
    {
      "date": "2025-10-31",
      "bid": "103.6334",
      "ask": "104.2267",
      "open": "104.6223",
      "high": "104.6223",
      "low": "103.6334",
      "close": "103.8312",
      "average": "103.9314",
      "volume": "75974.67",
      "turnover": "7896156.2",
      "trades": "411"
    },
    {
      "date": "2025-11-03",
      "bid": "97.4035",
      "ask": "97.7991",
      "open": "97.3047",
      "high": "101.0624",
      "low": "92.9536",
      "close": "97.5024",
      "average": "97.1109",
      "volume": "768538.6",
      "turnover": "74639211.45",
      "trades": "3096"
    },
    {
      "date": "2025-11-04",
      "bid": "104.6223",
      "ask": "105.6112",
      "open": "100.6668",
      "high": "106.2045",
      "low": "100.469",
      "close": "103.8312",
      "average": "104.1359",
      "volume": "425221.13",
      "turnover": "44281927",
      "trades": "1474"
    },
    {
      "date": "2025-11-05",
      "bid": "101.2601",
      "ask": "101.6557",
      "open": "105.6112",
      "high": "105.6112",
      "low": "100.8646",
      "close": "100.8646",
      "average": "101.973",
      "volume": "143980.64",
      "turnover": "14683727.7",
      "trades": "750"
    },
    {
      "date": "2025-11-06",
      "bid": "102.6446",
      "ask": "103.0401",
      "open": "101.0624",
      "high": "103.4356",
      "low": "100.0735",
      "close": "102.4468",
      "average": "102.2216",
      "volume": "146441.03",
      "turnover": "14969446.7",
      "trades": "604"
    },
    {
      "date": "2025-11-07",
      "bid": "103.0401",
      "ask": "103.2379",
      "open": "102.4468",
      "high": "103.2379",
      "low": "101.4579",
      "close": "102.8423",
      "average": "102.4543",
      "volume": "129930.25",
      "turnover": "13311914.8",
      "trades": "602"
    },
    {
      "date": "2025-11-10",
      "bid": "102.0512",
      "ask": "102.249",
      "open": "102.8423",
      "high": "103.2379",
      "low": "101.0624",
      "close": "101.8535",
      "average": "101.9622",
      "volume": "95321.01",
      "turnover": "9719101.3",
      "trades": "635"
    },
    {
      "date": "2025-11-11",
      "bid": "100.2713",
      "ask": "100.6668",
      "open": "101.8535",
      "high": "102.0512",
      "low": "99.8757",
      "close": "99.8757",
      "average": "100.8665",
      "volume": "134565.85",
      "turnover": "13573316.8",
      "trades": "586"
    },
    {
      "date": "2025-11-12",
      "bid": "100.0735",
      "ask": "100.6668",
      "open": "100.0735",
      "high": "100.469",
      "low": "99.0846",
      "close": "99.8757",
      "average": "99.8837",
      "volume": "130033.4",
      "turnover": "12988610.4",
      "trades": "620"
    },
    {
      "date": "2025-11-13",
      "bid": "100.8646",
      "ask": "101.0624",
      "open": "99.6779",
      "high": "102.4468",
      "low": "99.2824",
      "close": "100.8646",
      "average": "100.9362",
      "volume": "97080.6",
      "turnover": "9801115.4",
      "trades": "576"
    },
    {
      "date": "2025-11-14",
      "bid": "98.6891",
      "ask": "98.788",
      "open": "100.8646",
      "high": "100.8646",
      "low": "97.5024",
      "close": "98.5902",
      "average": "98.9742",
      "volume": "175901.96",
      "turnover": "17408721.39",
      "trades": "900"
    },
    {
      "date": "2025-11-17",
      "bid": "99.2824",
      "ask": "99.6779",
      "open": "98.5902",
      "high": "100.2713",
      "low": "97.7991",
      "close": "99.0846",
      "average": "98.8404",
      "volume": "851594.09",
      "turnover": "84177444.5",
      "trades": "573"
    },
    {
      "date": "2025-11-18",
      "bid": "98.788",
      "ask": "99.0846",
      "open": "99.0846",
      "high": "99.2824",
      "low": "97.5024",
      "close": "99.2824",
      "average": "98.9608",
      "volume": "116644.36",
      "turnover": "11543109.4",
      "trades": "602"
    },
    {
      "date": "2025-11-19",
      "bid": "97.898",
      "ask": "98.0958",
      "open": "98.6891",
      "high": "99.0846",
      "low": "96.6125",
      "close": "98.2935",
      "average": "97.9268",
      "volume": "144473.13",
      "turnover": "14147807.9",
      "trades": "563"
    },
    {
      "date": "2025-11-20",
      "bid": "98.5902",
      "ask": "99.6779",
      "open": "96.118",
      "high": "100.0735",
      "low": "96.0191",
      "close": "98.8869",
      "average": "98.7357",
      "volume": "140807.32",
      "turnover": "13902754.7",
      "trades": "751"
    },
    {
      "date": "2025-11-21",
      "bid": "99.8757",
      "ask": "100.2713",
      "open": "98.4913",
      "high": "100.469",
      "low": "97.1069",
      "close": "100.469",
      "average": "98.5639",
      "volume": "879032.51",
      "turnover": "86640905",
      "trades": "580"
    },
    {
      "date": "2025-11-24",
      "bid": "101.8535",
      "ask": "102.249",
      "open": "99.8757",
      "high": "102.249",
      "low": "99.6779",
      "close": "102.249",
      "average": "101.7072",
      "volume": "457176.83",
      "turnover": "46495423.4",
      "trades": "839"
    },
    {
      "date": "2025-11-25",
      "bid": "103.6334",
      "ask": "104.029",
      "open": "102.4468",
      "high": "104.029",
      "low": "102.0512",
      "close": "104.029",
      "average": "103.4968",
      "volume": "210825.7",
      "turnover": "21819773.7",
      "trades": "609"
    },
    {
      "date": "2025-11-26",
      "bid": "103.4356",
      "ask": "103.8312",
      "open": "104.029",
      "high": "104.8201",
      "low": "102.8423",
      "close": "102.8423",
      "average": "103.2842",
      "volume": "173253.48",
      "turnover": "17897914.89",
      "trades": "662"
    },
    {
      "date": "2025-11-27",
      "bid": "101.2601",
      "ask": "101.6557",
      "open": "101.2601",
      "high": "101.8535",
      "low": "100.0735",
      "close": "101.2601",
      "average": "101.2036",
      "volume": "124228.79",
      "turnover": "12572413.4",
      "trades": "802"
    },
    {
      "date": "2025-11-28",
      "bid": "102.0512",
      "ask": "102.4468",
      "open": "101.6557",
      "high": "102.6446",
      "low": "101.0624",
      "close": "101.8535",
      "average": "101.8566",
      "volume": "1512069.84",
      "turnover": "154014448.69",
      "trades": "855"
    },
    {
      "date": "2025-12-01",
      "bid": "101.2601",
      "ask": "102.0512",
      "open": "102.249",
      "high": "102.6446",
      "low": "100.469",
      "close": "102.0512",
      "average": "101.8723",
      "volume": "272066.37",
      "turnover": "27712890.5",
      "trades": "1011"
    },
    {
      "date": "2025-12-02",
      "bid": "101.0624",
      "ask": "101.2601",
      "open": "101.4579",
      "high": "102.6446",
      "low": "100.0735",
      "close": "101.4579",
      "average": "101.374",
      "volume": "220698.59",
      "turnover": "22373251.2",
      "trades": "899"
    },
    {
      "date": "2025-12-03",
      "bid": "101.0624",
      "ask": "101.8535",
      "open": "101.6557",
      "high": "103.4356",
      "low": "101.2601",
      "close": "102.0512",
      "average": "102.2443",
      "volume": "254715.23",
      "turnover": "26040823",
      "trades": "887"
    },
    {
      "date": "2025-12-04",
      "bid": "98.6891",
      "ask": "98.8869",
      "open": "100.8646",
      "high": "101.6557",
      "low": "98.4913",
      "close": "98.6891",
      "average": "99.923",
      "volume": "367201.31",
      "turnover": "36692770.29",
      "trades": "884"
    },
    {
      "date": "2025-12-05",
      "bid": "96.2169",
      "ask": "96.3158",
      "open": "98.8869",
      "high": "99.4802",
      "low": "96.118",
      "close": "96.2169",
      "average": "96.7028",
      "volume": "358387.2",
      "turnover": "34659388.15",
      "trades": "1117"
    },
    {
      "date": "2025-12-08",
      "bid": "95.8214",
      "ask": "96.2169",
      "open": "96.2169",
      "high": "96.8102",
      "low": "95.4258",
      "close": "96.3158",
      "average": "96.2246",
      "volume": "641479.3",
      "turnover": "61726465.8",
      "trades": "916"
    },
    {
      "date": "2025-12-09",
      "bid": "95.7225",
      "ask": "96.0191",
      "open": "96.9091",
      "high": "96.9091",
      "low": "95.4258",
      "close": "96.118",
      "average": "96.4698",
      "volume": "573395.46",
      "turnover": "55315234.2",
      "trades": "563"
    },
    {
      "date": "2025-12-10",
      "bid": "97.008",
      "ask": "97.2058",
      "open": "96.4147",
      "high": "98.0958",
      "low": "96.2169",
      "close": "96.8102",
      "average": "97.4015",
      "volume": "130730.15",
      "turnover": "12733379.7",
      "trades": "409"
    },
    {
      "date": "2025-12-11",
      "bid": "97.008",
      "ask": "97.3047",
      "open": "96.8102",
      "high": "97.5024",
      "low": "96.2169",
      "close": "97.5024",
      "average": "97.3813",
      "volume": "182741.09",
      "turnover": "17791828.5",
      "trades": "455"
    },
    {
      "date": "2025-12-12",
      "bid": "96.7113",
      "ask": "96.9091",
      "open": "97.5024",
      "high": "97.9969",
      "low": "96.6125",
      "close": "96.8102",
      "average": "97.021",
      "volume": "45318.43",
      "turnover": "4396889.75",
      "trades": "480"
    },
    {
      "date": "2025-12-15",
      "bid": "96.7113",
      "ask": "96.9091",
      "open": "96.6125",
      "high": "97.7002",
      "low": "96.118",
      "close": "96.6125",
      "average": "96.6817",
      "volume": "121894.81",
      "turnover": "11785058.7",
      "trades": "548"
    },
    {
      "date": "2025-12-16",
      "bid": "97.008",
      "ask": "97.2058",
      "open": "96.6125",
      "high": "97.4035",
      "low": "96.3158",
      "close": "97.4035",
      "average": "97.2271",
      "volume": "94953.93",
      "turnover": "9232107.4",
      "trades": "415"
    },
    {
      "date": "2025-12-17",
      "bid": "97.1069",
      "ask": "97.3047",
      "open": "97.2058",
      "high": "97.3047",
      "low": "96.118",
      "close": "97.2058",
      "average": "97.0525",
      "volume": "86696.01",
      "turnover": "8414259.65",
      "trades": "426"
    },
    {
      "date": "2025-12-18",
      "bid": "97.2058",
      "ask": "97.5024",
      "open": "97.4035",
      "high": "97.898",
      "low": "96.4147",
      "close": "97.4035",
      "average": "97.3245",
      "volume": "165162.42",
      "turnover": "16074353.1",
      "trades": "582"
    },
    {
      "date": "2025-12-19",
      "bid": "94.9314",
      "ask": "95.1291",
      "open": "96.6125",
      "high": "96.9091",
      "low": "94.7336",
      "close": "95.3269",
      "average": "95.4173",
      "volume": "191905.09",
      "turnover": "18311115.2",
      "trades": "746"
    },
    {
      "date": "2025-12-22",
      "bid": "94.2392",
      "ask": "94.3381",
      "open": "95.4258",
      "high": "95.5247",
      "low": "93.4481",
      "close": "94.4369",
      "average": "94.3554",
      "volume": "145953.6",
      "turnover": "13771427.2",
      "trades": "904"
    },
    {
      "date": "2025-12-23",
      "bid": "95.8214",
      "ask": "96.118",
      "open": "94.2392",
      "high": "96.9091",
      "low": "93.8436",
      "close": "96.4147",
      "average": "95.8988",
      "volume": "135561.93",
      "turnover": "12993160.6",
      "trades": "850"
    },
    {
      "date": "2025-12-29",
      "bid": "95.9202",
      "ask": "96.0191",
      "open": "96.6125",
      "high": "96.9091",
      "low": "95.4258",
      "close": "96.9091",
      "average": "96.3011",
      "volume": "146251.93",
      "turnover": "14084114.4",
      "trades": "882"
    },
    {
      "date": "2025-12-30",
      "bid": "97.3047",
      "ask": "97.7002",
      "open": "96.9091",
      "high": "97.7991",
      "low": "96.6125",
      "close": "97.7991",
      "average": "97.5051",
      "volume": "91361.94",
      "turnover": "8908140.5",
      "trades": "573"
    },
    {
      "date": "2026-01-02",
      "bid": "96.9091",
      "ask": "97.1069",
      "open": "97.7991",
      "high": "98.788",
      "low": "96.6125",
      "close": "97.6013",
      "average": "97.7793",
      "volume": "129295.18",
      "turnover": "12642414.5",
      "trades": "856"
    },
    {
      "date": "2026-01-05",
      "bid": "95.8214",
      "ask": "96.0191",
      "open": "94.9314",
      "high": "97.008",
      "low": "94.9314",
      "close": "96.118",
      "average": "95.9542",
      "volume": "70081.07",
      "turnover": "6724837.3",
      "trades": "433"
    },
    {
      "date": "2026-01-07",
      "bid": "98.3924",
      "ask": "98.6891",
      "open": "96.0191",
      "high": "98.6891",
      "low": "95.5247",
      "close": "98.6891",
      "average": "96.9272",
      "volume": "467305.57",
      "turnover": "45294528.4",
      "trades": "857"
    },
    {
      "date": "2026-01-08",
      "bid": "99.0846",
      "ask": "99.4802",
      "open": "99.0846",
      "high": "99.6779",
      "low": "97.3047",
      "close": "99.2824",
      "average": "98.5601",
      "volume": "176622.99",
      "turnover": "17407667.1",
      "trades": "758"
    },
    {
      "date": "2026-01-09",
      "bid": "98.3924",
      "ask": "98.788",
      "open": "99.2824",
      "high": "99.4802",
      "low": "97.2058",
      "close": "99.0846",
      "average": "98.425",
      "volume": "270604.09",
      "turnover": "26603610.05",
      "trades": "649"
    },
    {
      "date": "2026-01-12",
      "bid": "94.8325",
      "ask": "95.0303",
      "open": "97.898",
      "high": "98.5902",
      "low": "94.3381",
      "close": "94.8325",
      "average": "95.545",
      "volume": "200202.45",
      "turnover": "19316801.89",
      "trades": "712"
    },
    {
      "date": "2026-01-13",
      "bid": "94.3381",
      "ask": "94.8325",
      "open": "94.8325",
      "high": "95.228",
      "low": "93.4481",
      "close": "94.9314",
      "average": "94.633",
      "volume": "190750.24",
      "turnover": "18051274.35",
      "trades": "560"
    },
    {
      "date": "2026-01-14",
      "bid": "94.1403",
      "ask": "94.3381",
      "open": "94.3381",
      "high": "95.1291",
      "low": "93.2503",
      "close": "94.7336",
      "average": "94.1872",
      "volume": "220498.36",
      "turnover": "20764679.6",
      "trades": "523"
    },
    {
      "date": "2026-01-15",
      "bid": "93.9425",
      "ask": "94.1403",
      "open": "94.1403",
      "high": "94.6347",
      "low": "93.2503",
      "close": "94.6347",
      "average": "94.3736",
      "volume": "240576.86",
      "turnover": "22701027.3",
      "trades": "606"
    },
    {
      "date": "2026-01-16",
      "bid": "93.1514",
      "ask": "93.3492",
      "open": "93.6458",
      "high": "94.4369",
      "low": "92.7559",
      "close": "93.4481",
      "average": "93.6112",
      "volume": "176381.3",
      "turnover": "16511663.6",
      "trades": "723"
    },
    {
      "date": "2026-01-19",
      "bid": "92.9536",
      "ask": "93.0525",
      "open": "92.657",
      "high": "93.4481",
      "low": "90.3826",
      "close": "93.4481",
      "average": "92.7698",
      "volume": "355707.37",
      "turnover": "32985757.95",
      "trades": "905"
    },
    {
      "date": "2026-01-20",
      "bid": "92.5581",
      "ask": "92.7559",
      "open": "93.2503",
      "high": "93.4481",
      "low": "92.0637",
      "close": "92.7559",
      "average": "92.7921",
      "volume": "61777.64",
      "turnover": "5732746.75",
      "trades": "361"
    },
    {
      "date": "2026-01-21",
      "bid": "92.657",
      "ask": "92.8547",
      "open": "93.2503",
      "high": "93.2503",
      "low": "92.1625",
      "close": "92.9536",
      "average": "92.7811",
      "volume": "93763.68",
      "turnover": "8699338.44",
      "trades": "495"
    },
    {
      "date": "2026-01-22",
      "bid": "95.3269",
      "ask": "95.4258",
      "open": "93.9425",
      "high": "95.8214",
      "low": "93.4481",
      "close": "95.7225",
      "average": "94.8268",
      "volume": "118076.3",
      "turnover": "11196335.4",
      "trades": "487"
    },
    {
      "date": "2026-01-23",
      "bid": "96.118",
      "ask": "96.3158",
      "open": "95.9202",
      "high": "96.5136",
      "low": "95.4258",
      "close": "96.5136",
      "average": "96.2121",
      "volume": "107411.59",
      "turnover": "10333091.85",
      "trades": "453"
    },
    {
      "date": "2026-01-26",
      "bid": "93.547",
      "ask": "93.9425",
      "open": "95.9202",
      "high": "96.4147",
      "low": "93.547",
      "close": "93.8436",
      "average": "94.2357",
      "volume": "143370.86",
      "turnover": "13507955.6",
      "trades": "754"
    },
    {
      "date": "2026-01-27",
      "bid": "92.0637",
      "ask": "92.3603",
      "open": "93.7447",
      "high": "93.8436",
      "low": "92.0637",
      "close": "92.657",
      "average": "92.8177",
      "volume": "96687.22",
      "turnover": "8974731.15",
      "trades": "449"
    },
    {
      "date": "2026-01-28",
      "bid": "92.1625",
      "ask": "92.4592",
      "open": "92.1625",
      "high": "93.0525",
      "low": "91.6681",
      "close": "92.9536",
      "average": "92.19",
      "volume": "503044.38",
      "turnover": "46377706.5",
      "trades": "753"
    },
    {
      "date": "2026-01-29",
      "bid": "92.1625",
      "ask": "92.657",
      "open": "92.9536",
      "high": "93.3492",
      "low": "91.9648",
      "close": "92.5581",
      "average": "92.576",
      "volume": "71174.24",
      "turnover": "6589063.15",
      "trades": "442"
    },
    {
      "date": "2026-01-30",
      "bid": "92.9536",
      "ask": "93.1514",
      "open": "92.657",
      "high": "93.7447",
      "low": "92.4592",
      "close": "93.1514",
      "average": "93.1441",
      "volume": "142588.14",
      "turnover": "13281296.8",
      "trades": "454"
    },
    {
      "date": "2026-02-02",
      "bid": "92.2614",
      "ask": "92.3603",
      "open": "93.6458",
      "high": "95.0303",
      "low": "91.9648",
      "close": "92.657",
      "average": "93.2446",
      "volume": "520586.65",
      "turnover": "48543150.65",
      "trades": "1368"
    },
    {
      "date": "2026-02-03",
      "bid": "92.9536",
      "ask": "93.6458",
      "open": "91.8659",
      "high": "93.4481",
      "low": "90.1848",
      "close": "93.4481",
      "average": "91.7625",
      "volume": "566776.79",
      "turnover": "52008103.4",
      "trades": "1360"
    },
    {
      "date": "2026-02-04",
      "bid": "89.2948",
      "ask": "89.8881",
      "open": "93.3492",
      "high": "93.3492",
      "low": "89.4926",
      "close": "89.7893",
      "average": "91.0625",
      "volume": "305081.86",
      "turnover": "27779735.3",
      "trades": "1090"
    },
    {
      "date": "2026-02-05",
      "bid": "88.8993",
      "ask": "89.097",
      "open": "89.2948",
      "high": "90.2837",
      "low": "88.306",
      "close": "89.1959",
      "average": "89.7092",
      "volume": "436172.03",
      "turnover": "39125287.29",
      "trades": "769"
    },
    {
      "date": "2026-02-06",
      "bid": "87.9104",
      "ask": "88.1082",
      "open": "89.1959",
      "high": "89.3937",
      "low": "87.3171",
      "close": "88.306",
      "average": "87.8421",
      "volume": "507933.81",
      "turnover": "44621390.9",
      "trades": "879"
    },
    {
      "date": "2026-02-09",
      "bid": "89.3937",
      "ask": "89.5915",
      "open": "88.306",
      "high": "89.987",
      "low": "87.7126",
      "close": "89.3937",
      "average": "89.1852",
      "volume": "286090.47",
      "turnover": "25321549.15",
      "trades": "639"
    },
    {
      "date": "2026-02-10",
      "bid": "89.097",
      "ask": "89.4926",
      "open": "89.3937",
      "high": "90.3826",
      "low": "88.9982",
      "close": "89.4926",
      "average": "89.5436",
      "volume": "204840.07",
      "turnover": "18342153",
      "trades": "681"
    },
    {
      "date": "2026-02-11",
      "bid": "86.6249",
      "ask": "87.1193",
      "open": "89.4926",
      "high": "89.4926",
      "low": "86.4271",
      "close": "86.4271",
      "average": "86.9369",
      "volume": "278775.04",
      "turnover": "24240464.75",
      "trades": "841"
    },
    {
      "date": "2026-02-12",
      "bid": "86.7238",
      "ask": "87.0204",
      "open": "86.0316",
      "high": "87.1193",
      "low": "84.5482",
      "close": "87.1193",
      "average": "86.6502",
      "volume": "196600.35",
      "turnover": "17034566.64",
      "trades": "783"
    },
    {
      "date": "2026-02-13",
      "bid": "87.7126",
      "ask": "88.0093",
      "open": "86.7238",
      "high": "88.2071",
      "low": "86.3282",
      "close": "88.2071",
      "average": "87.8914",
      "volume": "162161.01",
      "turnover": "14250733.35",
      "trades": "584"
    },
    {
      "date": "2026-02-16",
      "bid": "88.90",
      "ask": "89.10",
      "open": "88.60",
      "high": "89.30",
      "low": "87.80",
      "close": "89.00",
      "average": "88.7308",
      "volume": "215333",
      "turnover": "19106147",
      "trades": "814"
    },
    {
      "date": "2026-02-17",
      "bid": "92.30",
      "ask": "92.70",
      "open": "88.80",
      "high": "92.60",
      "low": "88.40",
      "close": "92.50",
      "average": "91.2804",
      "volume": "220910",
      "turnover": "20158408.55",
      "trades": "547"
    },
    {
      "date": "2026-02-18",
      "bid": "90.50",
      "ask": "90.70",
      "open": "92.80",
      "high": "92.80",
      "low": "90.30",
      "close": "91.10",
      "average": "90.9705",
      "volume": "166173",
      "turnover": "15117071.85",
      "trades": "622"
    },
    {
      "date": "2026-02-19",
      "bid": "92.70",
      "ask": "93.10",
      "open": "90.40",
      "high": "93.10",
      "low": "89.50",
      "close": "92.60",
      "average": "92.3531",
      "volume": "381786",
      "turnover": "35258282.5",
      "trades": "1295"
    },
    {
      "date": "2026-02-20",
      "bid": "93.40",
      "ask": "93.80",
      "open": "92.70",
      "high": "94.20",
      "low": "92.00",
      "close": "93.90",
      "average": "93.4101",
      "volume": "170807",
      "turnover": "15955079.8",
      "trades": "944"
    },
    {
      "date": "2026-02-23",
      "bid": "95.20",
      "ask": "95.40",
      "open": "93.80",
      "high": "95.90",
      "low": "93.00",
      "close": "95.30",
      "average": "95.0609",
      "volume": "398742",
      "turnover": "37915470.65",
      "trades": "1502"
    },
    {
      "date": "2026-02-24",
      "bid": "97.60",
      "ask": "97.90",
      "open": "95.20",
      "high": "98.20",
      "low": "95.00",
      "close": "98.00",
      "average": "97.1899",
      "volume": "462712",
      "turnover": "44969584.8",
      "trades": "1805"
    },
    {
      "date": "2026-02-25",
      "bid": "98.90",
      "ask": "99.00",
      "open": "97.80",
      "high": "99.00",
      "low": "96.70",
      "close": "99.00",
      "average": "98.3671",
      "volume": "376318",
      "turnover": "37015995.04",
      "trades": "1400"
    },
    {
      "date": "2026-02-26",
      "bid": "100.00",
      "ask": "100.20",
      "open": "98.80",
      "high": "100.60",
      "low": "98.20",
      "close": "100.60",
      "average": "99.758",
      "volume": "589177",
      "turnover": "58733493.6",
      "trades": "1750"
    },
    {
      "date": "2026-02-27",
      "bid": "99.40",
      "ask": "99.60",
      "open": "99.80",
      "high": "100.60",
      "low": "97.80",
      "close": "99.70",
      "average": "99.5381",
      "volume": "571483",
      "turnover": "56880478.45",
      "trades": "2281"
    },
    {
      "date": "2026-03-02",
      "bid": "95.80",
      "ask": "96.00",
      "open": "98.70",
      "high": "98.70",
      "low": "94.50",
      "close": "95.90",
      "average": "96.1486",
      "volume": "390883",
      "turnover": "37560464.95",
      "trades": "1724"
    },
    {
      "date": "2026-03-03",
      "bid": "97.00",
      "ask": "97.10",
      "open": "95.50",
      "high": "97.70",
      "low": "93.70",
      "close": "97.40",
      "average": "96.227",
      "volume": "321656",
      "turnover": "30949438.85",
      "trades": "1395"
    },
    {
      "date": "2026-03-04",
      "bid": "100.60",
      "ask": "100.80",
      "open": "95.00",
      "high": "100.80",
      "low": "95.00",
      "close": "100.80",
      "average": "99.3467",
      "volume": "279778",
      "turnover": "27797248.1",
      "trades": "896"
    },
    {
      "date": "2026-03-05",
      "bid": "101.40",
      "ask": "101.80",
      "open": "100.20",
      "high": "102.60",
      "low": "99.00",
      "close": "101.60",
      "average": "101.2433",
      "volume": "202914",
      "turnover": "20544697.8",
      "trades": "970"
    },
    {
      "date": "2026-03-06",
      "bid": "103.20",
      "ask": "103.60",
      "open": "101.40",
      "high": "104.20",
      "low": "100.40",
      "close": "103.20",
      "average": "102.3391",
      "volume": "283291",
      "turnover": "28993210.5",
      "trades": "866"
    },
    {
      "date": "2026-03-09",
      "bid": "102.20",
      "ask": "103.00",
      "open": "102.60",
      "high": "103.20",
      "low": "101.20",
      "close": "102.60",
      "average": "102.7863",
      "volume": "254114",
      "turnover": "26118761.3",
      "trades": "648"
    },
    {
      "date": "2026-03-10",
      "bid": "102.60",
      "ask": "103.00",
      "open": "103.40",
      "high": "104.00",
      "low": "101.80",
      "close": "102.40",
      "average": "102.5356",
      "volume": "130843",
      "turnover": "13420116.9",
      "trades": "469"
    },
    {
      "date": "2026-03-11",
      "bid": "100.00",
      "ask": "100.40",
      "open": "101.40",
      "high": "102.00",
      "low": "99.70",
      "close": "99.70",
      "average": "100.4272",
      "volume": "145299",
      "turnover": "14595901.6",
      "trades": "667"
    },
    {
      "date": "2026-03-12",
      "bid": "101.60",
      "ask": "102.00",
      "open": "99.50",
      "high": "103.00",
      "low": "98.80",
      "close": "101.60",
      "average": "101.3735",
      "volume": "148244",
      "turnover": "15027773.75",
      "trades": "727"
    },
    {
      "date": "2026-03-13",
      "bid": "99.20",
      "ask": "99.80",
      "open": "101.00",
      "high": "101.40",
      "low": "95.80",
      "close": "99.90",
      "average": "98.8168",
      "volume": "401617",
      "turnover": "39701323",
      "trades": "1149"
    },
    {
      "date": "2026-03-16",
      "bid": "99.70",
      "ask": "100.20",
      "open": "99.70",
      "high": "100.40",
      "low": "98.40",
      "close": "100.40",
      "average": "99.9339",
      "volume": "90249",
      "turnover": "9016543.44",
      "trades": "358"
    },
    {
      "date": "2026-03-17",
      "bid": "100.60",
      "ask": "101.00",
      "open": "99.30",
      "high": "101.60",
      "low": "98.80",
      "close": "100.60",
      "average": "100.3817",
      "volume": "100688",
      "turnover": "10104868.85",
      "trades": "430"
    },
    {
      "date": "2026-03-18",
      "bid": "99.40",
      "ask": "99.70",
      "open": "100.60",
      "high": "101.20",
      "low": "99.30",
      "close": "99.50",
      "average": "99.6604",
      "volume": "147226",
      "turnover": "14679877.3",
      "trades": "417"
    },
    {
      "date": "2026-03-19",
      "bid": "98.30",
      "ask": "98.80",
      "open": "98.30",
      "high": "99.20",
      "low": "97.80",
      "close": "98.10",
      "average": "98.2382",
      "volume": "101129",
      "turnover": "9936572.4",
      "trades": "444"
    },
    {
      "date": "2026-03-20",
      "bid": "97.50",
      "ask": "98.30",
      "open": "98.80",
      "high": "99.20",
      "low": "97.40",
      "close": "97.80",
      "average": "98.0379",
      "volume": "75092",
      "turnover": "7362321",
      "trades": "467"
    },
    {
      "date": "2026-03-23",
      "bid": "96.60",
      "ask": "96.80",
      "open": "96.80",
      "high": "98.10",
      "low": "94.00",
      "close": "95.80",
      "average": "95.9273",
      "volume": "225947",
      "turnover": "21681699.55",
      "trades": "999"
    },
    {
      "date": "2026-03-24",
      "bid": "95.70",
      "ask": "95.90",
      "open": "95.20",
      "high": "96.70",
      "low": "95.10",
      "close": "95.40",
      "average": "95.53",
      "volume": "145114",
      "turnover": "13863422.2",
      "trades": "583"
    },
    {
      "date": "2026-03-25",
      "bid": "95.70",
      "ask": "95.90",
      "open": "95.30",
      "high": "96.20",
      "low": "94.60",
      "close": "95.10",
      "average": "95.2403",
      "volume": "125810",
      "turnover": "11981758.3",
      "trades": "531"
    },
    {
      "date": "2026-03-26",
      "bid": "97.40",
      "ask": "97.60",
      "open": "95.70",
      "high": "98.40",
      "low": "95.20",
      "close": "97.40",
      "average": "97.219",
      "volume": "117049",
      "turnover": "11382180.3",
      "trades": "567"
    },
    {
      "date": "2026-03-27",
      "bid": "96.10",
      "ask": "96.60",
      "open": "97.10",
      "high": "97.50",
      "low": "96.00",
      "close": "96.30",
      "average": "96.5916",
      "volume": "77224",
      "turnover": "7459832",
      "trades": "382"
    },
    {
      "date": "2026-03-30",
      "bid": "99.00",
      "ask": "99.30",
      "open": "96.10",
      "high": "99.40",
      "low": "95.50",
      "close": "99.10",
      "average": "98.5439",
      "volume": "75906",
      "turnover": "7477295.2",
      "trades": "481"
    },
    {
      "date": "2026-03-31",
      "bid": "100.00",
      "ask": "100.80",
      "open": "99.00",
      "high": "101.40",
      "low": "99.00",
      "close": "100.40",
      "average": "100.577",
      "volume": "119277",
      "turnover": "11996147.25",
      "trades": "440"
    },
    {
      "date": "2026-04-01",
      "bid": "100.00",
      "ask": "100.60",
      "open": "101.40",
      "high": "102.00",
      "low": "100.20",
      "close": "100.40",
      "average": "100.7447",
      "volume": "84841",
      "turnover": "8548118.5",
      "trades": "499"
    },
    {
      "date": "2026-04-02",
      "bid": "99.10",
      "ask": "99.50",
      "open": "99.50",
      "high": "100.00",
      "low": "99.10",
      "close": "99.10",
      "average": "99.2899",
      "volume": "34750",
      "turnover": "3450432.65",
      "trades": "216"
    },
    {
      "date": "2026-04-07",
      "bid": "99.30",
      "ask": "100.00",
      "open": "98.90",
      "high": "100.80",
      "low": "98.60",
      "close": "99.80",
      "average": "99.8376",
      "volume": "112325",
      "turnover": "11215974.65",
      "trades": "728"
    },
    {
      "date": "2026-04-08",
      "bid": "100.20",
      "ask": "100.40",
      "open": "100.00",
      "high": "101.00",
      "low": "99.30",
      "close": "100.40",
      "average": "100.2089",
      "volume": "83165",
      "turnover": "8334983.6",
      "trades": "513"
    },
    {
      "date": "2026-04-09",
      "bid": "100.20",
      "ask": "100.80",
      "open": "100.40",
      "high": "101.20",
      "low": "99.70",
      "close": "100.60",
      "average": "100.6876",
      "volume": "89254",
      "turnover": "8985977.8",
      "trades": "365"
    },
    {
      "date": "2026-04-10",
      "bid": "101.60",
      "ask": "102.20",
      "open": "100.20",
      "high": "103.80",
      "low": "100.20",
      "close": "102.40",
      "average": "102.4668",
      "volume": "207684",
      "turnover": "21284787.6",
      "trades": "583"
    },
    {
      "date": "2026-04-13",
      "bid": "100.60",
      "ask": "101.00",
      "open": "102.00",
      "high": "102.20",
      "low": "100.60",
      "close": "102.00",
      "average": "101.7253",
      "volume": "92853",
      "turnover": "9443865.19",
      "trades": "371"
    },
    {
      "date": "2026-04-14",
      "bid": "101.40",
      "ask": "101.80",
      "open": "101.80",
      "high": "102.00",
      "low": "100.80",
      "close": "102.00",
      "average": "101.7814",
      "volume": "111529",
      "turnover": "11350197.7",
      "trades": "443"
    },
    {
      "date": "2026-04-15",
      "bid": "101.00",
      "ask": "101.20",
      "open": "101.20",
      "high": "102.40",
      "low": "100.80",
      "close": "101.40",
      "average": "101.5335",
      "volume": "104231",
      "turnover": "10583055",
      "trades": "412"
    },
    {
      "date": "2026-04-16",
      "bid": "103.00",
      "ask": "103.40",
      "open": "102.60",
      "high": "104.00",
      "low": "101.40",
      "close": "103.40",
      "average": "103.203",
      "volume": "186150",
      "turnover": "19211366.39",
      "trades": "558"
    },
    {
      "date": "2026-04-17",
      "bid": "103.20",
      "ask": "103.60",
      "open": "103.00",
      "high": "104.20",
      "low": "102.40",
      "close": "103.60",
      "average": "103.5659",
      "volume": "111691",
      "turnover": "11567940.8",
      "trades": "400"
    },
    {
      "date": "2026-04-20",
      "bid": "102.60",
      "ask": "103.00",
      "open": "103.20",
      "high": "103.60",
      "low": "102.40",
      "close": "103.40",
      "average": "103.265",
      "volume": "59002",
      "turnover": "6092868.4",
      "trades": "278"
    },
    {
      "date": "2026-04-21",
      "bid": "103.20",
      "ask": "103.60",
      "open": "103.40",
      "high": "104.40",
      "low": "102.80",
      "close": "103.20",
      "average": "103.898",
      "volume": "225488",
      "turnover": "23427812.9",
      "trades": "420"
    },
    {
      "date": "2026-04-22",
      "bid": "102.60",
      "ask": "103.20",
      "open": "104.80",
      "high": "104.80",
      "low": "102.60",
      "close": "102.80",
      "average": "102.8573",
      "volume": "44496",
      "turnover": "4577044.7",
      "trades": "251"
    },
    {
      "date": "2026-04-23",
      "bid": "101.20",
      "ask": "101.40",
      "open": "102.60",
      "high": "103.00",
      "low": "101.20",
      "close": "101.40",
      "average": "101.804",
      "volume": "76270",
      "turnover": "7765689.7",
      "trades": "362"
    },
    {
      "date": "2026-04-24",
      "bid": "100.80",
      "ask": "101.20",
      "open": "101.40",
      "high": "101.60",
      "low": "100.20",
      "close": "101.60",
      "average": "101.4468",
      "volume": "61354",
      "turnover": "6223864.6",
      "trades": "277"
    },
    {
      "date": "2026-04-27",
      "bid": "100.00",
      "ask": "100.40",
      "open": "100.80",
      "high": "101.80",
      "low": "100.00",
      "close": "100.20",
      "average": "100.3553",
      "volume": "48186",
      "turnover": "4835933.5",
      "trades": "279"
    },
    {
      "date": "2026-04-28",
      "bid": "100.80",
      "ask": "101.20",
      "open": "100.40",
      "high": "101.40",
      "low": "99.20",
      "close": "101.40",
      "average": "101.1158",
      "volume": "104888",
      "turnover": "10605082.4",
      "trades": "350"
    },
    {
      "date": "2026-04-29",
      "bid": "99.00",
      "ask": "99.90",
      "open": "101.40",
      "high": "101.40",
      "low": "99.60",
      "close": "99.70",
      "average": "99.9696",
      "volume": "101416",
      "turnover": "10142130.19",
      "trades": "469"
    },
    {
      "date": "2026-04-30",
      "bid": "98.60",
      "ask": "99.00",
      "open": "99.20",
      "high": "99.60",
      "low": "98.60",
      "close": "99.00",
      "average": "99.0403",
      "volume": "42605",
      "turnover": "4219686.3",
      "trades": "224"
    },
    {
      "date": "2026-05-04",
      "bid": "92.00",
      "ask": "92.30",
      "open": "99.40",
      "high": "100.60",
      "low": "92.00",
      "close": "92.40",
      "average": "93.7379",
      "volume": "322746",
      "turnover": "30255387.75",
      "trades": "961"
    },
    {
      "date": "2026-05-05",
      "bid": "93.20",
      "ask": "93.60",
      "open": "92.40",
      "high": "94.30",
      "low": "91.00",
      "close": "94.20",
      "average": "93.528",
      "volume": "361371",
      "turnover": "33792234.61",
      "trades": "910"
    },
    {
      "date": "2026-05-06",
      "bid": "95.40",
      "ask": "95.60",
      "open": "94.20",
      "high": "97.20",
      "low": "94.20",
      "close": "96.30",
      "average": "96.1581",
      "volume": "121978",
      "turnover": "11729082.2",
      "trades": "599"
    },
    {
      "date": "2026-05-07",
      "bid": "94.70",
      "ask": "94.90",
      "open": "95.40",
      "high": "96.20",
      "low": "94.60",
      "close": "94.80",
      "average": "94.9965",
      "volume": "140351",
      "turnover": "13336519",
      "trades": "571"
    },
    {
      "date": "2026-05-08",
      "bid": "93.70",
      "ask": "94.10",
      "open": "97.00",
      "high": "97.00",
      "low": "93.00",
      "close": "94.40",
      "average": "94.3158",
      "volume": "142830",
      "turnover": "13469333.8",
      "trades": "514"
    },
    {
      "date": "2026-05-11",
      "bid": "101.60",
      "ask": "102.40",
      "open": "96.20",
      "high": "102.80",
      "low": "96.20",
      "close": "102.80",
      "average": "101.3777",
      "volume": "243894",
      "turnover": "24718167.95",
      "trades": "1102"
    },
    {
      "date": "2026-05-12",
      "bid": "103.80",
      "ask": "104.20",
      "open": "102.40",
      "high": "105.60",
      "low": "101.60",
      "close": "104.00",
      "average": "104.0022",
      "volume": "257268",
      "turnover": "26758339.1",
      "trades": "987"
    },
    {
      "date": "2026-05-13",
      "bid": "104.20",
      "ask": "104.60",
      "open": "104.40",
      "high": "105.40",
      "low": "103.20",
      "close": "104.20",
      "average": "104.2931",
      "volume": "70539",
      "turnover": "7357291.4",
      "trades": "311"
    },
    {
      "date": "2026-05-15",
      "bid": "104.00",
      "ask": "104.40",
      "open": "104.20",
      "high": "105.40",
      "low": "103.40",
      "close": "104.60",
      "average": "104.4651",
      "volume": "144214",
      "turnover": "15065587.1",
      "trades": "520"
    },
    {
      "date": "2026-05-18",
      "bid": "104.00",
      "ask": "105.00",
      "open": "104.00",
      "high": "104.80",
      "low": "103.00",
      "close": "104.20",
      "average": "104.0423",
      "volume": "116991",
      "turnover": "12172259.7",
      "trades": "605"
    },
    {
      "date": "2026-05-19",
      "bid": "105.00",
      "ask": "105.80",
      "open": "104.40",
      "high": "107.20",
      "low": "104.20",
      "close": "105.60",
      "average": "105.7845",
      "volume": "138309",
      "turnover": "14632544.1",
      "trades": "570"
    },
    {
      "date": "2026-05-20",
      "bid": "105.60",
      "ask": "105.80",
      "open": "105.60",
      "high": "106.40",
      "low": "104.80",
      "close": "105.60",
      "average": "105.6712",
      "volume": "74153",
      "turnover": "7835486.5",
      "trades": "418"
    },
    {
      "date": "2026-05-21",
      "bid": "106.00",
      "ask": "106.80",
      "open": "105.60",
      "high": "108.00",
      "low": "105.20",
      "close": "107.80",
      "average": "107.2585",
      "volume": "154094",
      "turnover": "16525863.3",
      "trades": "772"
    },
    {
      "date": "2026-05-22",
      "bid": "106.60",
      "ask": "106.80",
      "open": "107.60",
      "high": "108.00",
      "low": "105.80",
      "close": "106.80",
      "average": "106.7418",
      "volume": "117995",
      "turnover": "12594189.1",
      "trades": "806"
    },
    {
      "date": "2026-05-25",
      "bid": "108.00",
      "ask": "108.20",
      "open": "107.60",
      "high": "109.20",
      "low": "106.80",
      "close": "108.00",
      "average": "108.0917",
      "volume": "89514",
      "turnover": "9677169",
      "trades": "502"
    },
    {
      "date": "2026-05-26",
      "bid": "108.40",
      "ask": "108.80",
      "open": "109.40",
      "high": "109.40",
      "low": "107.40",
      "close": "108.40",
      "average": "108.2975",
      "volume": "166569",
      "turnover": "18034845.39",
      "trades": "916"
    },
    {
      "date": "2026-05-27",
      "bid": "104.80",
      "ask": "105.20",
      "open": "108.20",
      "high": "108.20",
      "low": "104.60",
      "close": "104.60",
      "average": "105.0303",
      "volume": "168114",
      "turnover": "17661359.6",
      "trades": "563"
    },
    {
      "date": "2026-05-28",
      "bid": "105.00",
      "ask": "105.20",
      "open": "105.00",
      "high": "105.80",
      "low": "104.00",
      "close": "104.60",
      "average": "104.7293",
      "volume": "178284",
      "turnover": "18673591",
      "trades": "453"
    },
    {
      "date": "2026-05-29",
      "bid": "104.60",
      "ask": "105.00",
      "open": "105.00",
      "high": "106.80",
      "low": "102.40",
      "close": "102.40",
      "average": "102.5005",
      "volume": "2364410",
      "turnover": "242364825.8",
      "trades": "1148"
    },
    {
      "date": "2026-06-01",
      "bid": "97.60",
      "ask": "97.90",
      "open": "102.40",
      "high": "102.40",
      "low": "96.60",
      "close": "97.90",
      "average": "98.2331",
      "volume": "202884",
      "turnover": "19931034.75",
      "trades": "786"
    },
    {
      "date": "2026-06-02",
      "bid": "93.20",
      "ask": "93.90",
      "open": "98.40",
      "high": "98.80",
      "low": "93.40",
      "close": "93.70",
      "average": "95.1988",
      "volume": "139175",
      "turnover": "13256720.7",
      "trades": "633"
    },
    {
      "date": "2026-06-03",
      "bid": "93.80",
      "ask": "94.40",
      "open": "93.20",
      "high": "94.50",
      "low": "89.10",
      "close": "94.10",
      "average": "93.0008",
      "volume": "179903",
      "turnover": "16728768.15",
      "trades": "751"
    },
    {
      "date": "2026-06-04",
      "bid": "94.10",
      "ask": "94.30",
      "open": "92.30",
      "high": "96.30",
      "low": "92.30",
      "close": "93.80",
      "average": "94.4192",
      "volume": "98985",
      "turnover": "9348588.75",
      "trades": "555"
    },
    {
      "date": "2026-06-05",
      "bid": "94.50",
      "ask": "95.30",
      "open": "94.10",
      "high": "95.90",
      "low": "93.60",
      "close": "95.20",
      "average": "95.0858",
      "volume": "78833",
      "turnover": "7495142.85",
      "trades": "388"
    },
    {
      "date": "2026-06-08",
      "bid": "94.90",
      "ask": "95.40",
      "open": "94.40",
      "high": "96.00",
      "low": "94.00",
      "close": "95.00",
      "average": "94.9224",
      "volume": "118913",
      "turnover": "11286582.5",
      "trades": "451"
    },
    {
      "date": "2026-06-09",
      "bid": "95.30",
      "ask": "95.70",
      "open": "94.20",
      "high": "96.90",
      "low": "94.10",
      "close": "95.00",
      "average": "95.6493",
      "volume": "121217",
      "turnover": "11595064.35",
      "trades": "588"
    },
    {
      "date": "2026-06-10",
      "bid": "96.90",
      "ask": "97.90",
      "open": "94.90",
      "high": "98.00",
      "low": "94.80",
      "close": "97.00",
      "average": "96.8089",
      "volume": "90930",
      "turnover": "8796117.9",
      "trades": "481"
    },
    {
      "date": "2026-06-11",
      "bid": "98.80",
      "ask": "99.50",
      "open": "97.00",
      "high": "99.50",
      "low": "96.60",
      "close": "98.90",
      "average": "98.6807",
      "volume": "93055",
      "turnover": "9181830.3",
      "trades": "538"
    },
    {
      "date": "2026-06-12",
      "bid": "98.90",
      "ask": "99.20",
      "open": "98.80",
      "high": "99.90",
      "low": "97.50",
      "close": "98.80",
      "average": "98.7637",
      "volume": "86837",
      "turnover": "8576683.55",
      "trades": "398"
    },
    {
      "date": "2026-06-15",
      "bid": "97.10",
      "ask": "97.70",
      "open": "98.90",
      "high": "100.00",
      "low": "96.60",
      "close": "96.60",
      "average": "96.9514",
      "volume": "127864",
      "turnover": "12398246.2",
      "trades": "454"
    },
    {
      "date": "2026-06-16",
      "bid": "95.70",
      "ask": "96.40",
      "open": "96.00",
      "high": "96.80",
      "low": "95.30",
      "close": "96.10",
      "average": "96.0808",
      "volume": "93642",
      "turnover": "8996853.44",
      "trades": "370"
    },
    {
      "date": "2026-06-17",
      "bid": "96.00",
      "ask": "96.80",
      "open": "96.00",
      "high": "98.00",
      "low": "95.90",
      "close": "96.30",
      "average": "96.4214",
      "volume": "115456",
      "turnover": "11134877.45",
      "trades": "530"
    },
    {
      "date": "2026-06-18",
      "bid": "96.60",
      "ask": "97.20",
      "open": "96.80",
      "high": "98.00",
      "low": "94.90",
      "close": "94.90",
      "average": "95.1737",
      "volume": "409491",
      "turnover": "39006919.1",
      "trades": "641"
    },
    {
      "date": "2026-06-22",
      "bid": "97.50",
      "ask": "98.10",
      "open": "96.90",
      "high": "98.40",
      "low": "96.00",
      "close": "97.90",
      "average": "97.7109",
      "volume": "101723",
      "turnover": "9937270",
      "trades": "568"
    },
    {
      "date": "2026-06-23",
      "bid": "96.90",
      "ask": "97.50",
      "open": "97.80",
      "high": "98.00",
      "low": "96.50",
      "close": "97.50",
      "average": "97.3569",
      "volume": "145487",
      "turnover": "14160834.8",
      "trades": "597"
    },
    {
      "date": "2026-06-24",
      "bid": "100.00",
      "ask": "100.40",
      "open": "97.30",
      "high": "100.20",
      "low": "96.90",
      "close": "100.20",
      "average": "98.264",
      "volume": "371191",
      "turnover": "36474201.29",
      "trades": "582"
    },
    {
      "date": "2026-06-25",
      "bid": "99.50",
      "ask": "99.80",
      "open": "100.00",
      "high": "100.80",
      "low": "99.40",
      "close": "99.90",
      "average": "99.9079",
      "volume": "66734",
      "turnover": "6667253.15",
      "trades": "283"
    },
    {
      "date": "2026-06-26",
      "bid": "99.70",
      "ask": "100.60",
      "open": "99.80",
      "high": "100.40",
      "low": "99.10",
      "close": "100.00",
      "average": "99.8222",
      "volume": "63258",
      "turnover": "6314518.6",
      "trades": "292"
    },
    {
      "date": "2026-06-29",
      "bid": "100.60",
      "ask": "101.40",
      "open": "99.70",
      "high": "103.00",
      "low": "99.50",
      "close": "101.60",
      "average": "101.488",
      "volume": "102765",
      "turnover": "10429675.8",
      "trades": "500"
    },
    {
      "date": "2026-06-30",
      "bid": "100.20",
      "ask": "101.00",
      "open": "100.80",
      "high": "101.60",
      "low": "99.80",
      "close": "100.80",
      "average": "100.6976",
      "volume": "119866",
      "turnover": "12069722.7",
      "trades": "428"
    },
    {
      "date": "2026-07-01",
      "bid": "102.20",
      "ask": "102.60",
      "open": "100.80",
      "high": "102.60",
      "low": "100.80",
      "close": "102.40",
      "average": "102.2252",
      "volume": "77818",
      "turnover": "7954728.4",
      "trades": "307"
    },
    {
      "date": "2026-07-02",
      "bid": "105.60",
      "ask": "105.80",
      "open": "102.20",
      "high": "105.80",
      "low": "101.80",
      "close": "105.60",
      "average": "105.2658",
      "volume": "81884",
      "turnover": "8619966.1",
      "trades": "418"
    },
    {
      "date": "2026-07-03",
      "bid": "105.40",
      "ask": "106.20",
      "open": "105.60",
      "high": "106.40",
      "low": "104.60",
      "close": "105.20",
      "average": "105.2248",
      "volume": "77067",
      "turnover": "8109262.4",
      "trades": "327"
    },
    {
      "date": "2026-07-06",
      "bid": "103.60",
      "ask": "104.40",
      "open": "105.20",
      "high": "106.00",
      "low": "103.80",
      "close": "104.20",
      "average": "104.325",
      "volume": "79019",
      "turnover": "8244522.6",
      "trades": "334"
    },
    {
      "date": "2026-07-07",
      "bid": "105.60",
      "ask": "106.00",
      "open": "103.60",
      "high": "106.40",
      "low": "103.40",
      "close": "106.00",
      "average": "105.8809",
      "volume": "53059",
      "turnover": "5618002.2",
      "trades": "289"
    },
    {
      "date": "2026-07-08",
      "bid": "104.60",
      "ask": "105.20",
      "open": "105.60",
      "high": "106.00",
      "low": "103.00",
      "close": "105.40",
      "average": "105.1483",
      "volume": "126759",
      "turnover": "13319848.7",
      "trades": "712"
    },
    {
      "date": "2026-07-09",
      "bid": "106.20",
      "ask": "106.60",
      "open": "105.80",
      "high": "106.40",
      "low": "105.20",
      "close": "106.40",
      "average": "106.125",
      "volume": "53368",
      "turnover": "5662848.7",
      "trades": "296"
    },
    {
      "date": "2026-07-10",
      "bid": "106.00",
      "ask": "106.40",
      "open": "106.20",
      "high": "107.80",
      "low": "105.80",
      "close": "105.80",
      "average": "106.0526",
      "volume": "70672",
      "turnover": "7496570.2",
      "trades": "321"
    },
    {
      "date": "2026-07-13",
      "bid": "105.60",
      "ask": "106.40",
      "open": "105.20",
      "high": "106.20",
      "low": "104.20",
      "close": "106.00",
      "average": "105.6594",
      "volume": "96203",
      "turnover": "10164683.6",
      "trades": "461"
    },
    {
      "date": "2026-07-14",
      "bid": "103.80",
      "ask": "104.60",
      "open": "105.60",
      "high": "106.60",
      "low": "103.80",
      "close": "104.20",
      "average": "104.3862",
      "volume": "80855",
      "turnover": "8442238.4",
      "trades": "289"
    },
    {
      "date": "2026-07-15",
      "bid": "99.90",
      "ask": "100.40",
      "open": "103.40",
      "high": "103.40",
      "low": "97.70",
      "close": "100.20",
      "average": "99.8536",
      "volume": "180530",
      "turnover": "18028522.3",
      "trades": "604"
    },
    {
      "date": "2026-07-16",
      "bid": "99.50",
      "ask": "100.20",
      "open": "102.00",
      "high": "102.60",
      "low": "99.50",
      "close": "99.60",
      "average": "100.0631",
      "volume": "116273",
      "turnover": "11634220.9",
      "trades": "415"
    },
    {
      "date": "2026-07-17",
      "bid": "100.20",
      "ask": "101.20",
      "open": "99.50",
      "high": "101.40",
      "low": "99.30",
      "close": "101.20",
      "average": "100.9919",
      "volume": "62672",
      "turnover": "6326496.85",
      "trades": "358"
    },
    {
      "date": "2026-07-20",
      "bid": "98.20",
      "ask": "98.80",
      "open": "100.20",
      "high": "101.00",
      "low": "98.20",
      "close": "98.60",
      "average": "98.7847",
      "volume": "71411",
      "turnover": "7055175.4",
      "trades": "301"
    },
    {
      "date": "2026-07-21",
      "bid": "96.10",
      "ask": "96.80",
      "open": "98.00",
      "high": "99.10",
      "low": "95.90",
      "close": "96.10",
      "average": "96.2533",
      "volume": "88985",
      "turnover": "8565191.9",
      "trades": "429"
    },
    {
      "date": "2026-07-22",
      "bid": "96.50",
      "ask": "96.70",
      "open": "96.10",
      "high": "97.30",
      "low": "95.70",
      "close": "96.60",
      "average": "96.5936",
      "volume": "54512",
      "turnover": "5265511.7",
      "trades": "278"
    },
    {
      "date": "2026-07-23",
      "bid": "95.10",
      "ask": "96.10",
      "open": "95.60",
      "high": "97.00",
      "low": "95.10",
      "close": "96.00",
      "average": "95.9453",
      "volume": "84142",
      "turnover": "8073446.9",
      "trades": "449"
    },
    {
      "date": "2026-07-24",
      "bid": "97.40",
      "ask": "98.00",
      "open": "94.90",
      "high": "98.30",
      "low": "94.90",
      "close": "98.10",
      "average": "97.6587",
      "volume": "90472",
      "turnover": "8835336.55",
      "trades": "373"
    },
    {
      "date": "2026-07-27",
      "bid": "97.90",
      "ask": "99.10",
      "open": "98.10",
      "high": "99.30",
      "low": "97.40",
      "close": "98.60",
      "average": "98.4588",
      "volume": "79989",
      "turnover": "7875374.25",
      "trades": "543"
    },
    {
      "date": "2026-07-28",
      "bid": "99.20",
      "ask": "99.70",
      "open": "98.70",
      "high": "99.90",
      "low": "97.70",
      "close": "99.60",
      "average": "99.439",
      "volume": "66652",
      "turnover": "6627785.8",
      "trades": "560"
    },
    {
      "date": "2026-07-29",
      "bid": "100.00",
      "ask": "100.40",
      "open": "99.20",
      "high": "100.60",
      "low": "99.20",
      "close": "99.90",
      "average": "99.9343",
      "volume": "42804",
      "turnover": "4277542.65",
      "trades": "341"
    },
    {
      "date": "2026-07-30",
      "bid": "99.80",
      "ask": "100.20",
      "open": "102.00",
      "high": "102.00",
      "low": "99.40",
      "close": "100.00",
      "average": "100.1629",
      "volume": "56454",
      "turnover": "5655069",
      "trades": "375"
    },
    {
      "date": "2026-07-31",
      "bid": "99.00",
      "ask": "99.90",
      "open": "99.80",
      "high": "100.80",
      "low": "99.10",
      "close": "99.80",
      "average": "99.8144",
      "volume": "85498",
      "turnover": "8533943.25",
      "trades": "391"
    },
    {
      "date": "2026-08-03",
      "bid": "98.40",
      "ask": "99.10",
      "open": "99.00",
      "high": "100.20",
      "low": "97.10",
      "close": "98.80",
      "average": "98.6673",
      "volume": "47356",
      "turnover": "4672536.75",
      "trades": "375"
    },
    {
      "date": "2026-08-04",
      "bid": "97.10",
      "ask": "98.00",
      "open": "98.40",
      "high": "99.40",
      "low": "97.30",
      "close": "97.60",
      "average": "98.0085",
      "volume": "49502",
      "turnover": "4851675.9",
      "trades": "446"
    },
    {
      "date": "2026-08-05",
      "bid": "98.10",
      "ask": "98.40",
      "open": "97.20",
      "high": "98.90",
      "low": "97.20",
      "close": "98.50",
      "average": "98.4767",
      "volume": "97088",
      "turnover": "9560683.1",
      "trades": "315"
    }
  ]
}