{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3733308/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/cint?id=TX3733308",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX3733308",
    "asset_class": "SHARES",
    "isin": "SE0015483276",
    "symbol": "CINT",
    "company": "Cint Group",
    "market": null,
    "last_sale_price": "SEK 5.91",
    "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": "89.3481",
      "ask": "89.7435",
      "open": "93.697",
      "high": "93.697",
      "low": "88.9528",
      "close": "90.1388",
      "average": "89.9986",
      "volume": "103891.27",
      "turnover": "9349392.5",
      "trades": "703"
    },
    {
      "date": "2021-08-03",
      "bid": "90.1388",
      "ask": "90.5342",
      "open": "90.1388",
      "high": "91.3249",
      "low": "88.5575",
      "close": "90.5342",
      "average": "90.2801",
      "volume": "88910.72",
      "turnover": "8026622",
      "trades": "601"
    },
    {
      "date": "2021-08-04",
      "bid": "92.1156",
      "ask": "92.5109",
      "open": "90.5342",
      "high": "93.3016",
      "low": "89.7435",
      "close": "92.5109",
      "average": "91.8237",
      "volume": "181581.45",
      "turnover": "16674697.75",
      "trades": "579"
    },
    {
      "date": "2021-08-05",
      "bid": "92.1156",
      "ask": "92.9063",
      "open": "91.7202",
      "high": "94.883",
      "low": "91.7202",
      "close": "93.3016",
      "average": "93.4892",
      "volume": "297063.83",
      "turnover": "27785979.5",
      "trades": "516"
    },
    {
      "date": "2021-08-06",
      "bid": "91.3249",
      "ask": "91.7202",
      "open": "93.697",
      "high": "94.0923",
      "low": "88.9528",
      "close": "92.1156",
      "average": "91.4732",
      "volume": "121382.28",
      "turnover": "11108923",
      "trades": "612"
    },
    {
      "date": "2021-08-09",
      "bid": "88.9528",
      "ask": "89.3481",
      "open": "96.8597",
      "high": "96.8597",
      "low": "88.5575",
      "close": "89.3481",
      "average": "89.5463",
      "volume": "116621.89",
      "turnover": "10443252.75",
      "trades": "557"
    },
    {
      "date": "2021-08-10",
      "bid": "90.1388",
      "ask": "90.5342",
      "open": "90.5342",
      "high": "91.7202",
      "low": "89.7435",
      "close": "90.9295",
      "average": "90.9763",
      "volume": "276371.83",
      "turnover": "25145302",
      "trades": "855"
    },
    {
      "date": "2021-08-11",
      "bid": "88.9528",
      "ask": "89.3481",
      "open": "90.9295",
      "high": "92.1156",
      "low": "87.3714",
      "close": "89.3481",
      "average": "88.9745",
      "volume": "231628.75",
      "turnover": "20597657.5",
      "trades": "1004"
    },
    {
      "date": "2021-08-12",
      "bid": "88.1621",
      "ask": "88.5575",
      "open": "89.3481",
      "high": "89.3481",
      "low": "87.3714",
      "close": "88.5575",
      "average": "87.9968",
      "volume": "102898.47",
      "turnover": "9054736.5",
      "trades": "593"
    },
    {
      "date": "2021-08-13",
      "bid": "85.79",
      "ask": "86.1854",
      "open": "87.3714",
      "high": "88.5575",
      "low": "85.3947",
      "close": "86.9761",
      "average": "86.6989",
      "volume": "116874.83",
      "turnover": "10132413.5",
      "trades": "651"
    },
    {
      "date": "2021-08-16",
      "bid": "86.5807",
      "ask": "86.9761",
      "open": "86.9761",
      "high": "86.9761",
      "low": "85.3947",
      "close": "86.9761",
      "average": "86.5284",
      "volume": "163413.81",
      "turnover": "14140456.75",
      "trades": "1118"
    },
    {
      "date": "2021-08-17",
      "bid": "88.5575",
      "ask": "89.3481",
      "open": "90.9295",
      "high": "96.8597",
      "low": "88.5575",
      "close": "89.7435",
      "average": "91.7991",
      "volume": "895085.57",
      "turnover": "82129587.25",
      "trades": "2772"
    },
    {
      "date": "2021-08-18",
      "bid": "88.9528",
      "ask": "89.3481",
      "open": "92.9063",
      "high": "94.0923",
      "low": "87.7668",
      "close": "89.3481",
      "average": "90.8038",
      "volume": "343433.34",
      "turnover": "31178242.25",
      "trades": "1150"
    },
    {
      "date": "2021-08-19",
      "bid": "88.9528",
      "ask": "89.3481",
      "open": "89.7435",
      "high": "90.5342",
      "low": "86.5807",
      "close": "89.7435",
      "average": "88.8292",
      "volume": "1862703.8",
      "turnover": "162700289.75",
      "trades": "1523"
    },
    {
      "date": "2021-08-20",
      "bid": "90.1388",
      "ask": "90.9295",
      "open": "89.7435",
      "high": "91.3249",
      "low": "87.7668",
      "close": "90.9295",
      "average": "89.2913",
      "volume": "165867.36",
      "turnover": "14776274.5",
      "trades": "559"
    },
    {
      "date": "2021-08-23",
      "bid": "88.1621",
      "ask": "88.5575",
      "open": "92.1156",
      "high": "92.9063",
      "low": "86.9761",
      "close": "88.9528",
      "average": "89.209",
      "volume": "201421.03",
      "turnover": "17995759.75",
      "trades": "989"
    },
    {
      "date": "2021-08-24",
      "bid": "88.9528",
      "ask": "89.3481",
      "open": "89.7435",
      "high": "90.1388",
      "low": "87.7668",
      "close": "89.3481",
      "average": "88.49",
      "volume": "693424.24",
      "turnover": "61360938.75",
      "trades": "804"
    },
    {
      "date": "2021-08-25",
      "bid": "91.3249",
      "ask": "91.7202",
      "open": "88.5575",
      "high": "91.7202",
      "low": "88.5575",
      "close": "91.7202",
      "average": "90.93",
      "volume": "327263.96",
      "turnover": "29748163.5",
      "trades": "749"
    },
    {
      "date": "2021-08-26",
      "bid": "92.1156",
      "ask": "92.5109",
      "open": "92.1156",
      "high": "94.0923",
      "low": "91.3249",
      "close": "92.9063",
      "average": "92.799",
      "volume": "315731.03",
      "turnover": "29299762.75",
      "trades": "1023"
    },
    {
      "date": "2021-08-27",
      "bid": "91.7202",
      "ask": "92.1156",
      "open": "92.9063",
      "high": "93.697",
      "low": "91.7202",
      "close": "92.1156",
      "average": "92.5372",
      "volume": "111570.62",
      "turnover": "10324314.75",
      "trades": "476"
    },
    {
      "date": "2021-08-30",
      "bid": "91.7202",
      "ask": "92.5109",
      "open": "92.1156",
      "high": "93.697",
      "low": "91.7202",
      "close": "92.5109",
      "average": "92.6633",
      "volume": "101136.72",
      "turnover": "9371991",
      "trades": "488"
    },
    {
      "date": "2021-08-31",
      "bid": "95.2783",
      "ask": "95.6737",
      "open": "93.3016",
      "high": "97.2551",
      "low": "91.7202",
      "close": "96.069",
      "average": "95.1759",
      "volume": "1029710.68",
      "turnover": "98026736.75",
      "trades": "1200"
    },
    {
      "date": "2021-09-01",
      "bid": "98.0458",
      "ask": "98.8365",
      "open": "96.4644",
      "high": "99.6271",
      "low": "96.4644",
      "close": "98.0458",
      "average": "98.3019",
      "volume": "313162.39",
      "turnover": "30784551",
      "trades": "925"
    },
    {
      "date": "2021-09-02",
      "bid": "92.5109",
      "ask": "92.9063",
      "open": "91.3249",
      "high": "93.3016",
      "low": "88.9528",
      "close": "91.7202",
      "average": "91.7088",
      "volume": "23312961.3",
      "turnover": "2121241896.25",
      "trades": "3511"
    },
    {
      "date": "2021-09-03",
      "bid": "90.9295",
      "ask": "91.3249",
      "open": "91.7202",
      "high": "92.1156",
      "low": "90.5342",
      "close": "91.7202",
      "average": "91.4954",
      "volume": "590927.94",
      "turnover": "54064355",
      "trades": "1126"
    },
    {
      "date": "2021-09-06",
      "bid": "90.9295",
      "ask": "91.3249",
      "open": "91.7202",
      "high": "92.5109",
      "low": "90.9295",
      "close": "90.9295",
      "average": "91.139",
      "volume": "191380.46",
      "turnover": "17445152.25",
      "trades": "527"
    },
    {
      "date": "2021-09-07",
      "bid": "90.9295",
      "ask": "91.3249",
      "open": "90.9295",
      "high": "91.7202",
      "low": "90.1388",
      "close": "90.1388",
      "average": "90.3275",
      "volume": "525752.12",
      "turnover": "47490489.25",
      "trades": "387"
    },
    {
      "date": "2021-09-08",
      "bid": "88.9528",
      "ask": "89.3481",
      "open": "90.1388",
      "high": "90.9295",
      "low": "86.5807",
      "close": "89.3481",
      "average": "88.8733",
      "volume": "562837.36",
      "turnover": "50024910",
      "trades": "1112"
    },
    {
      "date": "2021-09-09",
      "bid": "88.9528",
      "ask": "89.3481",
      "open": "88.5575",
      "high": "90.9295",
      "low": "87.3714",
      "close": "89.3481",
      "average": "89.3665",
      "volume": "342178.74",
      "turnover": "30576779.5",
      "trades": "703"
    },
    {
      "date": "2021-09-10",
      "bid": "86.1854",
      "ask": "86.5807",
      "open": "89.7435",
      "high": "89.7435",
      "low": "84.9993",
      "close": "86.5807",
      "average": "86.7171",
      "volume": "284120.74",
      "turnover": "24643946.75",
      "trades": "848"
    },
    {
      "date": "2021-09-13",
      "bid": "84.9993",
      "ask": "85.3947",
      "open": "86.5807",
      "high": "87.3714",
      "low": "84.604",
      "close": "85.79",
      "average": "85.3562",
      "volume": "579900.89",
      "turnover": "49497805.75",
      "trades": "901"
    },
    {
      "date": "2021-09-14",
      "bid": "84.604",
      "ask": "84.9993",
      "open": "85.79",
      "high": "86.5807",
      "low": "83.418",
      "close": "84.9993",
      "average": "84.9926",
      "volume": "126879.99",
      "turnover": "10783872.25",
      "trades": "514"
    },
    {
      "date": "2021-09-15",
      "bid": "84.9993",
      "ask": "85.3947",
      "open": "84.9993",
      "high": "85.79",
      "low": "82.2319",
      "close": "85.3947",
      "average": "84.5716",
      "volume": "448872.63",
      "turnover": "37963064.5",
      "trades": "1143"
    },
    {
      "date": "2021-09-16",
      "bid": "83.8133",
      "ask": "84.2086",
      "open": "84.9993",
      "high": "85.3947",
      "low": "82.2319",
      "close": "84.604",
      "average": "84.3148",
      "volume": "287199.06",
      "turnover": "24215801.25",
      "trades": "836"
    },
    {
      "date": "2021-09-17",
      "bid": "85.3947",
      "ask": "86.1854",
      "open": "84.9993",
      "high": "86.1854",
      "low": "83.0226",
      "close": "86.1854",
      "average": "85.9711",
      "volume": "3413683.2",
      "turnover": "293467600.75",
      "trades": "1138"
    },
    {
      "date": "2021-09-20",
      "bid": "80.2552",
      "ask": "80.6505",
      "open": "85.79",
      "high": "85.79",
      "low": "79.4645",
      "close": "80.6505",
      "average": "81.4617",
      "volume": "404096.66",
      "turnover": "32922659.25",
      "trades": "1150"
    },
    {
      "date": "2021-09-21",
      "bid": "79.8598",
      "ask": "80.2552",
      "open": "80.6505",
      "high": "81.8366",
      "low": "79.4645",
      "close": "80.6505",
      "average": "80.6931",
      "volume": "196677.08",
      "turnover": "15870493.5",
      "trades": "560"
    },
    {
      "date": "2021-09-22",
      "bid": "81.0459",
      "ask": "81.8366",
      "open": "81.8366",
      "high": "81.8366",
      "low": "78.5947",
      "close": "80.6505",
      "average": "79.9715",
      "volume": "390140.53",
      "turnover": "31201666.8",
      "trades": "990"
    },
    {
      "date": "2021-09-23",
      "bid": "80.2552",
      "ask": "80.6505",
      "open": "81.4412",
      "high": "82.2319",
      "low": "79.4645",
      "close": "81.0459",
      "average": "80.8879",
      "volume": "152608.09",
      "turnover": "12348532.75",
      "trades": "469"
    },
    {
      "date": "2021-09-24",
      "bid": "79.8598",
      "ask": "80.2552",
      "open": "80.6505",
      "high": "81.0459",
      "low": "79.4645",
      "close": "80.2552",
      "average": "80.3028",
      "volume": "84794.07",
      "turnover": "6809370.5",
      "trades": "283"
    },
    {
      "date": "2021-09-27",
      "bid": "78.1203",
      "ask": "78.5947",
      "open": "80.2552",
      "high": "81.0459",
      "low": "78.1203",
      "close": "78.5947",
      "average": "79.0365",
      "volume": "443311.68",
      "turnover": "35037674",
      "trades": "905"
    },
    {
      "date": "2021-09-28",
      "bid": "76.5389",
      "ask": "77.1715",
      "open": "78.2785",
      "high": "78.2785",
      "low": "74.325",
      "close": "76.6971",
      "average": "75.4909",
      "volume": "435595.65",
      "turnover": "32878909",
      "trades": "1188"
    },
    {
      "date": "2021-09-29",
      "bid": "76.8552",
      "ask": "77.1715",
      "open": "76.2227",
      "high": "77.804",
      "low": "76.0645",
      "close": "77.0134",
      "average": "77.043",
      "volume": "165648.57",
      "turnover": "12761133.6",
      "trades": "533"
    },
    {
      "date": "2021-09-30",
      "bid": "77.9622",
      "ask": "78.2785",
      "open": "77.4878",
      "high": "78.7529",
      "low": "76.6971",
      "close": "78.1203",
      "average": "78.1028",
      "volume": "242152.44",
      "turnover": "18911758.6",
      "trades": "530"
    },
    {
      "date": "2021-10-01",
      "bid": "77.804",
      "ask": "78.1203",
      "open": "77.3296",
      "high": "78.2785",
      "low": "76.2227",
      "close": "77.9622",
      "average": "77.5246",
      "volume": "205092.5",
      "turnover": "15899685",
      "trades": "536"
    },
    {
      "date": "2021-10-04",
      "bid": "76.6971",
      "ask": "76.8552",
      "open": "78.5947",
      "high": "78.5947",
      "low": "76.2227",
      "close": "76.6971",
      "average": "77.015",
      "volume": "313722.66",
      "turnover": "24148803.3",
      "trades": "768"
    },
    {
      "date": "2021-10-05",
      "bid": "77.1715",
      "ask": "77.6459",
      "open": "76.6971",
      "high": "77.6459",
      "low": "76.5389",
      "close": "77.4878",
      "average": "77.0246",
      "volume": "176832.44",
      "turnover": "13620447",
      "trades": "608"
    },
    {
      "date": "2021-10-06",
      "bid": "74.325",
      "ask": "74.6413",
      "open": "77.4878",
      "high": "77.4878",
      "low": "74.4831",
      "close": "74.6413",
      "average": "75.5952",
      "volume": "279824.5",
      "turnover": "21153400.39",
      "trades": "781"
    },
    {
      "date": "2021-10-07",
      "bid": "75.1157",
      "ask": "75.5901",
      "open": "74.6413",
      "high": "75.5901",
      "low": "73.5343",
      "close": "75.2738",
      "average": "74.3345",
      "volume": "310844.17",
      "turnover": "23106446.6",
      "trades": "672"
    },
    {
      "date": "2021-10-08",
      "bid": "77.9622",
      "ask": "78.4366",
      "open": "76.0645",
      "high": "78.4366",
      "low": "75.2738",
      "close": "77.9622",
      "average": "77.5698",
      "volume": "480431.06",
      "turnover": "37266938",
      "trades": "1079"
    },
    {
      "date": "2021-10-11",
      "bid": "74.325",
      "ask": "74.4831",
      "open": "78.2785",
      "high": "78.2785",
      "low": "73.6924",
      "close": "74.325",
      "average": "75.6159",
      "volume": "237827.11",
      "turnover": "17982746",
      "trades": "1155"
    },
    {
      "date": "2021-10-12",
      "bid": "75.1157",
      "ask": "75.432",
      "open": "74.325",
      "high": "75.7482",
      "low": "72.1111",
      "close": "75.7482",
      "average": "74.4806",
      "volume": "314301.9",
      "turnover": "23411186.6",
      "trades": "819"
    },
    {
      "date": "2021-10-13",
      "bid": "76.0645",
      "ask": "76.3808",
      "open": "75.9064",
      "high": "77.3296",
      "low": "74.7994",
      "close": "76.5389",
      "average": "76.4303",
      "volume": "370837.19",
      "turnover": "28343156.4",
      "trades": "1337"
    },
    {
      "date": "2021-10-14",
      "bid": "77.1715",
      "ask": "77.4878",
      "open": "76.8552",
      "high": "79.0692",
      "low": "76.5389",
      "close": "77.1715",
      "average": "77.4954",
      "volume": "176138.11",
      "turnover": "13649899.6",
      "trades": "738"
    },
    {
      "date": "2021-10-15",
      "bid": "79.0692",
      "ask": "79.4645",
      "open": "77.1715",
      "high": "79.4645",
      "low": "76.3808",
      "close": "79.4645",
      "average": "78.7577",
      "volume": "160252.03",
      "turnover": "12620600.1",
      "trades": "459"
    },
    {
      "date": "2021-10-18",
      "bid": "79.0692",
      "ask": "79.4645",
      "open": "79.4645",
      "high": "79.4645",
      "low": "77.804",
      "close": "79.0692",
      "average": "79.0562",
      "volume": "92483.54",
      "turnover": "7311824.85",
      "trades": "343"
    },
    {
      "date": "2021-10-19",
      "bid": "81.4412",
      "ask": "81.8366",
      "open": "79.0692",
      "high": "82.6273",
      "low": "79.0692",
      "close": "81.4412",
      "average": "81.5444",
      "volume": "275991.15",
      "turnover": "22505540.5",
      "trades": "610"
    },
    {
      "date": "2021-10-20",
      "bid": "80.6505",
      "ask": "81.0459",
      "open": "81.4412",
      "high": "81.4412",
      "low": "79.8598",
      "close": "80.6505",
      "average": "80.6697",
      "volume": "129052.77",
      "turnover": "10410653.5",
      "trades": "534"
    },
    {
      "date": "2021-10-21",
      "bid": "81.0459",
      "ask": "81.4412",
      "open": "79.4645",
      "high": "81.4412",
      "low": "78.7529",
      "close": "81.4412",
      "average": "80.7868",
      "volume": "77499.2",
      "turnover": "6260918.4",
      "trades": "352"
    },
    {
      "date": "2021-10-22",
      "bid": "81.8366",
      "ask": "82.2319",
      "open": "81.0459",
      "high": "82.2319",
      "low": "80.2552",
      "close": "82.2319",
      "average": "82.0286",
      "volume": "158139.95",
      "turnover": "12971919.5",
      "trades": "358"
    },
    {
      "date": "2021-10-25",
      "bid": "88.9528",
      "ask": "89.3481",
      "open": "84.604",
      "high": "90.9295",
      "low": "84.604",
      "close": "89.3481",
      "average": "87.8452",
      "volume": "1084720.72",
      "turnover": "95290701.75",
      "trades": "2139"
    },
    {
      "date": "2021-10-26",
      "bid": "89.3481",
      "ask": "89.7435",
      "open": "90.9295",
      "high": "91.3249",
      "low": "88.5575",
      "close": "89.3481",
      "average": "89.5545",
      "volume": "271478.65",
      "turnover": "24313521.75",
      "trades": "861"
    },
    {
      "date": "2021-10-27",
      "bid": "87.7668",
      "ask": "88.1621",
      "open": "88.5575",
      "high": "90.5342",
      "low": "88.1621",
      "close": "88.1621",
      "average": "89.3475",
      "volume": "244192.42",
      "turnover": "21819454",
      "trades": "501"
    },
    {
      "date": "2021-10-28",
      "bid": "106.7434",
      "ask": "107.1387",
      "open": "96.069",
      "high": "108.3248",
      "low": "95.6737",
      "close": "105.5573",
      "average": "103.3503",
      "volume": "4370390.74",
      "turnover": "451900151.25",
      "trades": "6297"
    },
    {
      "date": "2021-10-29",
      "bid": "102.7899",
      "ask": "102.9876",
      "open": "102.5527",
      "high": "103.4225",
      "low": "97.176",
      "close": "102.4736",
      "average": "100.8784",
      "volume": "858948.87",
      "turnover": "86582182.26",
      "trades": "3073"
    },
    {
      "date": "2021-11-01",
      "bid": "102.3155",
      "ask": "102.5922",
      "open": "102.8294",
      "high": "104.3713",
      "low": "101.0504",
      "close": "102.3155",
      "average": "102.4433",
      "volume": "450251.17",
      "turnover": "46130801.96",
      "trades": "1969"
    },
    {
      "date": "2021-11-02",
      "bid": "98.5992",
      "ask": "98.7574",
      "open": "102.3155",
      "high": "103.0667",
      "low": "98.0062",
      "close": "98.8365",
      "average": "100.0323",
      "volume": "300082.71",
      "turnover": "30017210.01",
      "trades": "1144"
    },
    {
      "date": "2021-11-03",
      "bid": "94.7249",
      "ask": "95.0411",
      "open": "98.7574",
      "high": "100.2597",
      "low": "94.4876",
      "close": "94.8039",
      "average": "96.1335",
      "volume": "370245.3",
      "turnover": "35785242.58",
      "trades": "1145"
    },
    {
      "date": "2021-11-04",
      "bid": "92.5109",
      "ask": "92.6691",
      "open": "94.0528",
      "high": "95.0016",
      "low": "90.89",
      "close": "92.4318",
      "average": "92.5021",
      "volume": "384803.43",
      "turnover": "35588154.82",
      "trades": "1283"
    },
    {
      "date": "2021-11-05",
      "bid": "95.2388",
      "ask": "95.476",
      "open": "91.5621",
      "high": "97.0179",
      "low": "91.5621",
      "close": "95.5155",
      "average": "94.8813",
      "volume": "159276.93",
      "turnover": "15126631.77",
      "trades": "769"
    },
    {
      "date": "2021-11-08",
      "bid": "95.8318",
      "ask": "95.9504",
      "open": "95.8318",
      "high": "96.069",
      "low": "93.2225",
      "close": "95.1993",
      "average": "94.9222",
      "volume": "173255.83",
      "turnover": "16447738.19",
      "trades": "875"
    },
    {
      "date": "2021-11-09",
      "bid": "95.6737",
      "ask": "95.9109",
      "open": "94.883",
      "high": "98.362",
      "low": "93.6179",
      "close": "95.2783",
      "average": "96.4144",
      "volume": "946164.87",
      "turnover": "91250840.99",
      "trades": "1202"
    },
    {
      "date": "2021-11-10",
      "bid": "92.1946",
      "ask": "92.7877",
      "open": "94.0528",
      "high": "95.6737",
      "low": "91.6016",
      "close": "91.997",
      "average": "92.6011",
      "volume": "289672.84",
      "turnover": "26823001.23",
      "trades": "1017"
    },
    {
      "date": "2021-11-11",
      "bid": "95.3969",
      "ask": "95.9504",
      "open": "91.7598",
      "high": "97.0969",
      "low": "91.7202",
      "close": "95.9109",
      "average": "95.3437",
      "volume": "167551.96",
      "turnover": "15978035.75",
      "trades": "1131"
    },
    {
      "date": "2021-11-12",
      "bid": "97.0969",
      "ask": "97.4132",
      "open": "94.6458",
      "high": "98.7574",
      "low": "94.6458",
      "close": "97.2551",
      "average": "97.2593",
      "volume": "229080.34",
      "turnover": "22281449.33",
      "trades": "874"
    },
    {
      "date": "2021-11-15",
      "bid": "98.876",
      "ask": "99.2318",
      "open": "97.2551",
      "high": "99.2318",
      "low": "96.2272",
      "close": "99.1132",
      "average": "98.298",
      "volume": "113456.31",
      "turnover": "11151833",
      "trades": "597"
    },
    {
      "date": "2021-11-16",
      "bid": "99.3504",
      "ask": "99.5876",
      "open": "99.1132",
      "high": "100.5364",
      "low": "97.9272",
      "close": "99.3899",
      "average": "99.4046",
      "volume": "122573.64",
      "turnover": "12184304.84",
      "trades": "557"
    },
    {
      "date": "2021-11-17",
      "bid": "105.0829",
      "ask": "105.4387",
      "open": "100.4574",
      "high": "108.1666",
      "low": "99.8643",
      "close": "105.162",
      "average": "103.8653",
      "volume": "456855.51",
      "turnover": "47463680.9",
      "trades": "1788"
    },
    {
      "date": "2021-11-18",
      "bid": "108.7992",
      "ask": "108.9968",
      "open": "106.7434",
      "high": "110.3015",
      "low": "106.0713",
      "close": "109.8666",
      "average": "108.4919",
      "volume": "556053.43",
      "turnover": "60339787.56",
      "trades": "1948"
    },
    {
      "date": "2021-11-19",
      "bid": "108.4434",
      "ask": "108.6806",
      "open": "109.9061",
      "high": "110.3806",
      "low": "106.0317",
      "close": "108.2062",
      "average": "107.946",
      "volume": "400729.99",
      "turnover": "43248143.67",
      "trades": "1176"
    },
    {
      "date": "2021-11-22",
      "bid": "108.7596",
      "ask": "108.8387",
      "open": "108.0875",
      "high": "110.9736",
      "low": "106.5457",
      "close": "108.5224",
      "average": "109.1974",
      "volume": "477906.69",
      "turnover": "52204059.23",
      "trades": "1451"
    },
    {
      "date": "2021-11-23",
      "bid": "104.7271",
      "ask": "105.2411",
      "open": "107.6922",
      "high": "107.7317",
      "low": "102.1969",
      "close": "104.8852",
      "average": "105.7027",
      "volume": "657072.53",
      "turnover": "69455058.02",
      "trades": "1779"
    },
    {
      "date": "2021-11-24",
      "bid": "105.9922",
      "ask": "106.1504",
      "open": "104.9248",
      "high": "108.0085",
      "low": "104.1341",
      "close": "105.755",
      "average": "105.9558",
      "volume": "463129.76",
      "turnover": "49072132.54",
      "trades": "2117"
    },
    {
      "date": "2021-11-25",
      "bid": "108.1271",
      "ask": "108.4434",
      "open": "106.7434",
      "high": "111.6457",
      "low": "106.0713",
      "close": "108.048",
      "average": "108.471",
      "volume": "411874.66",
      "turnover": "44671915.22",
      "trades": "1936"
    },
    {
      "date": "2021-11-26",
      "bid": "105.6364",
      "ask": "105.9527",
      "open": "104.2527",
      "high": "108.9573",
      "low": "103.5806",
      "close": "105.5969",
      "average": "106.4781",
      "volume": "679526.28",
      "turnover": "72381463.83",
      "trades": "1626"
    },
    {
      "date": "2021-11-29",
      "bid": "110.4201",
      "ask": "110.5782",
      "open": "105.6364",
      "high": "110.6968",
      "low": "105.6364",
      "close": "110.2224",
      "average": "108.5838",
      "volume": "325788.04",
      "turnover": "35379146.29",
      "trades": "1704"
    },
    {
      "date": "2021-11-30",
      "bid": "108.0085",
      "ask": "108.3248",
      "open": "109.0364",
      "high": "110.0247",
      "low": "106.7434",
      "close": "106.7434",
      "average": "107.0902",
      "volume": "1688202.23",
      "turnover": "180820046.12",
      "trades": "2526"
    },
    {
      "date": "2021-12-01",
      "bid": "108.2457",
      "ask": "108.8387",
      "open": "106.7829",
      "high": "109.748",
      "low": "105.5178",
      "close": "108.9178",
      "average": "108.3365",
      "volume": "311757.29",
      "turnover": "33799068.6",
      "trades": "1753"
    },
    {
      "date": "2021-12-02",
      "bid": "101.8411",
      "ask": "102.2364",
      "open": "108.7992",
      "high": "108.7992",
      "low": "100.8527",
      "close": "101.5643",
      "average": "102.7373",
      "volume": "373350.17",
      "turnover": "38360072.09",
      "trades": "2318"
    },
    {
      "date": "2021-12-03",
      "bid": "99.6271",
      "ask": "99.9039",
      "open": "101.9992",
      "high": "104.5294",
      "low": "99.6271",
      "close": "99.6667",
      "average": "101.6048",
      "volume": "263753.77",
      "turnover": "26803918.11",
      "trades": "1636"
    },
    {
      "date": "2021-12-06",
      "bid": "98.5597",
      "ask": "98.8365",
      "open": "103.7387",
      "high": "104.7666",
      "low": "98.5597",
      "close": "98.9155",
      "average": "99.9278",
      "volume": "434884.88",
      "turnover": "43455684.58",
      "trades": "2019"
    },
    {
      "date": "2021-12-07",
      "bid": "103.2643",
      "ask": "103.5411",
      "open": "99.3899",
      "high": "103.6201",
      "low": "99.3109",
      "close": "103.6201",
      "average": "102.4078",
      "volume": "169695.65",
      "turnover": "17375878.79",
      "trades": "824"
    },
    {
      "date": "2021-12-08",
      "bid": "106.9015",
      "ask": "107.4945",
      "open": "104.2922",
      "high": "108.0875",
      "low": "103.8573",
      "close": "106.7434",
      "average": "106.2289",
      "volume": "217910.38",
      "turnover": "23168742.34",
      "trades": "1362"
    },
    {
      "date": "2021-12-09",
      "bid": "105.0434",
      "ask": "105.0829",
      "open": "108.2457",
      "high": "108.2457",
      "low": "103.3829",
      "close": "105.2411",
      "average": "105.4579",
      "volume": "291215.79",
      "turnover": "30707961.16",
      "trades": "1754"
    },
    {
      "date": "2021-12-10",
      "bid": "106.2294",
      "ask": "106.4271",
      "open": "104.8457",
      "high": "107.8108",
      "low": "103.5015",
      "close": "106.3085",
      "average": "105.732",
      "volume": "208217.61",
      "turnover": "22018982.55",
      "trades": "1231"
    },
    {
      "date": "2021-12-13",
      "bid": "106.6643",
      "ask": "107.1783",
      "open": "106.3876",
      "high": "110.4992",
      "low": "106.3876",
      "close": "107.0201",
      "average": "108.3809",
      "volume": "270771.67",
      "turnover": "29385602.8",
      "trades": "1523"
    },
    {
      "date": "2021-12-14",
      "bid": "108.4038",
      "ask": "108.641",
      "open": "112.0015",
      "high": "116.5875",
      "low": "108.1666",
      "close": "108.1666",
      "average": "111.8505",
      "volume": "1245347.11",
      "turnover": "139251263.74",
      "trades": "2658"
    },
    {
      "date": "2021-12-15",
      "bid": "108.7992",
      "ask": "109.0364",
      "open": "108.3248",
      "high": "109.3527",
      "low": "105.9922",
      "close": "108.9573",
      "average": "108.1536",
      "volume": "184925.35",
      "turnover": "19999698.36",
      "trades": "1320"
    },
    {
      "date": "2021-12-16",
      "bid": "105.6364",
      "ask": "105.7945",
      "open": "111.2898",
      "high": "112.634",
      "low": "105.7155",
      "close": "106.7434",
      "average": "107.9748",
      "volume": "320882.21",
      "turnover": "34664230.82",
      "trades": "1837"
    },
    {
      "date": "2021-12-17",
      "bid": "110.4596",
      "ask": "110.7364",
      "open": "105.5969",
      "high": "111.1712",
      "low": "104.3713",
      "close": "109.5503",
      "average": "109.3322",
      "volume": "1904452.04",
      "turnover": "208188206.8",
      "trades": "1902"
    },
    {
      "date": "2021-12-20",
      "bid": "107.9689",
      "ask": "108.2062",
      "open": "108.6806",
      "high": "108.6806",
      "low": "104.9643",
      "close": "107.8899",
      "average": "107.0928",
      "volume": "185034.12",
      "turnover": "19815824.75",
      "trades": "1254"
    },
    {
      "date": "2021-12-21",
      "bid": "108.7992",
      "ask": "109.0364",
      "open": "108.6806",
      "high": "112.3573",
      "low": "108.4829",
      "close": "109.5108",
      "average": "110.724",
      "volume": "235243.3",
      "turnover": "26054009.07",
      "trades": "1654"
    },
    {
      "date": "2021-12-22",
      "bid": "110.4596",
      "ask": "110.7364",
      "open": "110.4596",
      "high": "113.0689",
      "low": "110.4596",
      "close": "111.3689",
      "average": "111.6812",
      "volume": "181653.53",
      "turnover": "20289792.89",
      "trades": "1145"
    },
    {
      "date": "2021-12-23",
      "bid": "110.6573",
      "ask": "110.9736",
      "open": "112.1201",
      "high": "112.1201",
      "low": "109.8666",
      "close": "110.934",
      "average": "110.752",
      "volume": "103525.77",
      "turnover": "11471182.41",
      "trades": "730"
    },
    {
      "date": "2021-12-27",
      "bid": "110.4992",
      "ask": "110.8945",
      "open": "110.6573",
      "high": "112.0015",
      "low": "110.1433",
      "close": "111.5271",
      "average": "111.1326",
      "volume": "240952.22",
      "turnover": "26772872.45",
      "trades": "1480"
    },
    {
      "date": "2021-12-28",
      "bid": "115.2038",
      "ask": "115.9154",
      "open": "111.448",
      "high": "121.213",
      "low": "111.4085",
      "close": "115.441",
      "average": "116.8802",
      "volume": "429241.72",
      "turnover": "50185528.43",
      "trades": "2099"
    },
    {
      "date": "2021-12-29",
      "bid": "112.9898",
      "ask": "113.1084",
      "open": "115.6387",
      "high": "117.2596",
      "low": "112.2782",
      "close": "112.6736",
      "average": "114.01",
      "volume": "171368.87",
      "turnover": "19531517.34",
      "trades": "943"
    },
    {
      "date": "2021-12-30",
      "bid": "114.4131",
      "ask": "114.6503",
      "open": "113.1084",
      "high": "115.2433",
      "low": "112.8712",
      "close": "114.1363",
      "average": "114.2033",
      "volume": "88669.16",
      "turnover": "10125570.02",
      "trades": "752"
    },
    {
      "date": "2022-01-03",
      "bid": "118.841",
      "ask": "119.1572",
      "open": "114.6898",
      "high": "119.513",
      "low": "114.6898",
      "close": "119.513",
      "average": "117.0638",
      "volume": "602238.29",
      "turnover": "70490934.55",
      "trades": "2179"
    },
    {
      "date": "2022-01-04",
      "bid": "111.2108",
      "ask": "111.4085",
      "open": "121.8061",
      "high": "122.913",
      "low": "110.4596",
      "close": "111.1712",
      "average": "114.8488",
      "volume": "667955.41",
      "turnover": "76743265.43",
      "trades": "4263"
    },
    {
      "date": "2022-01-05",
      "bid": "110.341",
      "ask": "110.4992",
      "open": "111.3294",
      "high": "111.5271",
      "low": "107.2178",
      "close": "111.0526",
      "average": "109.3054",
      "volume": "264456.95",
      "turnover": "28903603.65",
      "trades": "1402"
    },
    {
      "date": "2022-01-07",
      "bid": "103.3829",
      "ask": "103.6992",
      "open": "108.3248",
      "high": "108.7992",
      "low": "101.0109",
      "close": "103.6201",
      "average": "103.5769",
      "volume": "767724.98",
      "turnover": "79532297.73",
      "trades": "4227"
    },
    {
      "date": "2022-01-10",
      "bid": "100.8132",
      "ask": "101.0899",
      "open": "102.7899",
      "high": "105.2411",
      "low": "100.1806",
      "close": "101.3271",
      "average": "103.2606",
      "volume": "1023672.93",
      "turnover": "105778546.66",
      "trades": "3249"
    },
    {
      "date": "2022-01-11",
      "bid": "101.8015",
      "ask": "102.3155",
      "open": "102.0388",
      "high": "104.9643",
      "low": "99.8643",
      "close": "102.5527",
      "average": "102.7451",
      "volume": "1528817.79",
      "turnover": "157078373.6",
      "trades": "3201"
    },
    {
      "date": "2022-01-12",
      "bid": "101.0109",
      "ask": "101.2481",
      "open": "102.5527",
      "high": "104.0946",
      "low": "100.4178",
      "close": "101.4062",
      "average": "101.5898",
      "volume": "212711.14",
      "turnover": "21608534.46",
      "trades": "1144"
    },
    {
      "date": "2022-01-13",
      "bid": "99.1132",
      "ask": "99.3504",
      "open": "103.5806",
      "high": "103.5806",
      "low": "97.8481",
      "close": "99.5876",
      "average": "100.1462",
      "volume": "190443.3",
      "turnover": "19072652.3",
      "trades": "1064"
    },
    {
      "date": "2022-01-14",
      "bid": "94.5667",
      "ask": "94.7249",
      "open": "96.9388",
      "high": "97.4132",
      "low": "94.4086",
      "close": "95.2783",
      "average": "95.4105",
      "volume": "661303.01",
      "turnover": "63161333.43",
      "trades": "2272"
    },
    {
      "date": "2022-01-17",
      "bid": "97.2551",
      "ask": "97.5318",
      "open": "95.2783",
      "high": "97.5713",
      "low": "92.9063",
      "close": "96.8597",
      "average": "95.9549",
      "volume": "281406.66",
      "turnover": "26994929.46",
      "trades": "1069"
    },
    {
      "date": "2022-01-18",
      "bid": "94.5667",
      "ask": "94.7644",
      "open": "96.069",
      "high": "96.069",
      "low": "91.4039",
      "close": "94.8435",
      "average": "93.7699",
      "volume": "427907.45",
      "turnover": "40126519.53",
      "trades": "1916"
    },
    {
      "date": "2022-01-19",
      "bid": "96.1876",
      "ask": "96.3853",
      "open": "91.3249",
      "high": "97.8876",
      "low": "91.3249",
      "close": "96.7807",
      "average": "95.6126",
      "volume": "408624.34",
      "turnover": "39062490.65",
      "trades": "1535"
    },
    {
      "date": "2022-01-20",
      "bid": "100.655",
      "ask": "100.8527",
      "open": "97.7295",
      "high": "101.0109",
      "low": "96.0295",
      "close": "101.0109",
      "average": "98.8992",
      "volume": "826974.34",
      "turnover": "81785163.2",
      "trades": "1107"
    },
    {
      "date": "2022-01-21",
      "bid": "100.0225",
      "ask": "100.2202",
      "open": "99.4295",
      "high": "101.2085",
      "low": "97.9272",
      "close": "99.8248",
      "average": "99.7568",
      "volume": "293900.78",
      "turnover": "29316732.73",
      "trades": "1461"
    },
    {
      "date": "2022-01-24",
      "bid": "93.6179",
      "ask": "93.8156",
      "open": "99.6271",
      "high": "99.6271",
      "low": "92.076",
      "close": "93.5388",
      "average": "96.3874",
      "volume": "795517.09",
      "turnover": "76655736.29",
      "trades": "4272"
    },
    {
      "date": "2022-01-25",
      "bid": "94.1318",
      "ask": "94.4086",
      "open": "95.2388",
      "high": "96.3458",
      "low": "91.8784",
      "close": "94.4086",
      "average": "94.783",
      "volume": "412742.25",
      "turnover": "39113645.93",
      "trades": "1688"
    },
    {
      "date": "2022-01-26",
      "bid": "93.2621",
      "ask": "93.4202",
      "open": "94.883",
      "high": "96.1086",
      "low": "93.1435",
      "close": "93.697",
      "average": "94.3524",
      "volume": "422920.68",
      "turnover": "40023223.85",
      "trades": "1315"
    },
    {
      "date": "2022-01-27",
      "bid": "92.9458",
      "ask": "93.4202",
      "open": "92.3923",
      "high": "93.5388",
      "low": "90.0598",
      "close": "92.9853",
      "average": "91.5834",
      "volume": "2253657.55",
      "turnover": "205743747.83",
      "trades": "1431"
    },
    {
      "date": "2022-01-28",
      "bid": "93.183",
      "ask": "93.4202",
      "open": "93.0644",
      "high": "93.4597",
      "low": "90.7714",
      "close": "93.4202",
      "average": "92.3657",
      "volume": "336851.77",
      "turnover": "31105126.59",
      "trades": "1247"
    },
    {
      "date": "2022-01-31",
      "bid": "97.2551",
      "ask": "97.4923",
      "open": "94.7249",
      "high": "97.6899",
      "low": "93.8156",
      "close": "97.2946",
      "average": "96.1989",
      "volume": "391691.07",
      "turnover": "37642217.82",
      "trades": "1105"
    },
    {
      "date": "2022-02-01",
      "bid": "100.062",
      "ask": "100.2597",
      "open": "102.3946",
      "high": "102.3946",
      "low": "97.5318",
      "close": "100.062",
      "average": "99.4511",
      "volume": "265840.55",
      "turnover": "26437705.9",
      "trades": "1206"
    },
    {
      "date": "2022-02-02",
      "bid": "103.5411",
      "ask": "103.8178",
      "open": "100.0225",
      "high": "105.162",
      "low": "100.0225",
      "close": "103.7783",
      "average": "102.9989",
      "volume": "447334.73",
      "turnover": "46069533.47",
      "trades": "1546"
    },
    {
      "date": "2022-02-03",
      "bid": "97.769",
      "ask": "98.0062",
      "open": "104.5294",
      "high": "104.5294",
      "low": "96.7807",
      "close": "97.8876",
      "average": "98.5261",
      "volume": "245667.08",
      "turnover": "24199120.11",
      "trades": "1095"
    },
    {
      "date": "2022-02-04",
      "bid": "97.0574",
      "ask": "97.5713",
      "open": "98.0853",
      "high": "98.6783",
      "low": "95.5946",
      "close": "97.4923",
      "average": "97.3362",
      "volume": "189611.12",
      "turnover": "18455997.64",
      "trades": "986"
    },
    {
      "date": "2022-02-07",
      "bid": "96.6225",
      "ask": "96.7807",
      "open": "96.8993",
      "high": "98.2434",
      "low": "95.7132",
      "close": "97.176",
      "average": "96.9138",
      "volume": "113212.22",
      "turnover": "10971672.8",
      "trades": "861"
    },
    {
      "date": "2022-02-08",
      "bid": "94.2504",
      "ask": "94.6853",
      "open": "97.1365",
      "high": "97.9272",
      "low": "93.0644",
      "close": "94.4086",
      "average": "94.7761",
      "volume": "225608.7",
      "turnover": "21382808.8",
      "trades": "1119"
    },
    {
      "date": "2022-02-09",
      "bid": "102.0783",
      "ask": "102.355",
      "open": "97.769",
      "high": "103.6597",
      "low": "96.3458",
      "close": "102.5527",
      "average": "101.4336",
      "volume": "392552.34",
      "turnover": "39813907.75",
      "trades": "1645"
    },
    {
      "date": "2022-02-10",
      "bid": "100.1016",
      "ask": "100.2992",
      "open": "102.5527",
      "high": "104.9248",
      "low": "99.8643",
      "close": "100.1411",
      "average": "101.7691",
      "volume": "317036.21",
      "turnover": "32271862.78",
      "trades": "1256"
    },
    {
      "date": "2022-02-11",
      "bid": "96.1086",
      "ask": "96.4644",
      "open": "99.9039",
      "high": "99.9039",
      "low": "95.7528",
      "close": "95.7528",
      "average": "96.9789",
      "volume": "153879.13",
      "turnover": "14923498.68",
      "trades": "908"
    },
    {
      "date": "2022-02-14",
      "bid": "93.6574",
      "ask": "93.8946",
      "open": "92.2737",
      "high": "94.4086",
      "low": "89.3877",
      "close": "93.7365",
      "average": "91.3587",
      "volume": "587633.36",
      "turnover": "53554068.05",
      "trades": "2056"
    },
    {
      "date": "2022-02-15",
      "bid": "97.0969",
      "ask": "97.3737",
      "open": "93.3016",
      "high": "97.8876",
      "low": "92.9063",
      "close": "97.5318",
      "average": "96.4984",
      "volume": "388104.34",
      "turnover": "37451106.7",
      "trades": "1207"
    },
    {
      "date": "2022-02-16",
      "bid": "97.0574",
      "ask": "97.6109",
      "open": "97.5318",
      "high": "98.5202",
      "low": "95.3969",
      "close": "97.2551",
      "average": "96.854",
      "volume": "422643.7",
      "turnover": "40622295.88",
      "trades": "1118"
    },
    {
      "date": "2022-02-17",
      "bid": "88.7947",
      "ask": "88.9528",
      "open": "97.7295",
      "high": "100.4969",
      "low": "88.5575",
      "close": "88.5575",
      "average": "92.0412",
      "volume": "475603.64",
      "turnover": "43762289.54",
      "trades": "2478"
    },
    {
      "date": "2022-02-18",
      "bid": "78.5947",
      "ask": "78.911",
      "open": "88.5575",
      "high": "88.5575",
      "low": "77.804",
      "close": "78.5473",
      "average": "80.6982",
      "volume": "942755.2",
      "turnover": "76178851.84",
      "trades": "3448"
    },
    {
      "date": "2022-02-21",
      "bid": "77.5036",
      "ask": "77.804",
      "open": "78.2785",
      "high": "78.2785",
      "low": "73.7557",
      "close": "77.0766",
      "average": "76.6751",
      "volume": "586811.29",
      "turnover": "44397781.1",
      "trades": "2040"
    },
    {
      "date": "2022-02-22",
      "bid": "74.8785",
      "ask": "74.9576",
      "open": "75.5901",
      "high": "77.551",
      "low": "66.1176",
      "close": "75.5427",
      "average": "73.2726",
      "volume": "1518877.13",
      "turnover": "111431699.6",
      "trades": "7261"
    },
    {
      "date": "2022-02-23",
      "bid": "74.752",
      "ask": "75.005",
      "open": "75.5427",
      "high": "76.1436",
      "low": "71.3204",
      "close": "74.6413",
      "average": "74.2047",
      "volume": "767316.47",
      "turnover": "56977650.52",
      "trades": "2596"
    },
    {
      "date": "2022-02-24",
      "bid": "69.8971",
      "ask": "70.2292",
      "open": "66.0227",
      "high": "71.4943",
      "low": "66.0227",
      "close": "69.7074",
      "average": "69.089",
      "volume": "1070757",
      "turnover": "73978176.36",
      "trades": "3286"
    },
    {
      "date": "2022-02-25",
      "bid": "69.739",
      "ask": "70.0078",
      "open": "71.1622",
      "high": "72.285",
      "low": "68.5529",
      "close": "69.8497",
      "average": "70.1466",
      "volume": "497772.83",
      "turnover": "34914519.07",
      "trades": "2523"
    },
    {
      "date": "2022-02-28",
      "bid": "70.5297",
      "ask": "70.5771",
      "open": "68.0785",
      "high": "71.1622",
      "low": "67.3037",
      "close": "71.1622",
      "average": "69.9609",
      "volume": "991015.46",
      "turnover": "69322761.52",
      "trades": "3189"
    },
    {
      "date": "2022-03-01",
      "bid": "67.6516",
      "ask": "67.7148",
      "open": "70.2925",
      "high": "70.4032",
      "low": "66.0227",
      "close": "67.2088",
      "average": "67.3308",
      "volume": "704214.78",
      "turnover": "47416598.86",
      "trades": "2476"
    },
    {
      "date": "2022-03-02",
      "bid": "67.2246",
      "ask": "67.446",
      "open": "66.1018",
      "high": "68.126",
      "low": "65.4218",
      "close": "67.3037",
      "average": "66.695",
      "volume": "3916757.72",
      "turnover": "252331392.55",
      "trades": "2261"
    },
    {
      "date": "2022-03-03",
      "bid": "64.5995",
      "ask": "64.9316",
      "open": "68.126",
      "high": "69.0274",
      "low": "64.5837",
      "close": "64.5995",
      "average": "66.5534",
      "volume": "472856.68",
      "turnover": "31568374.59",
      "trades": "1401"
    },
    {
      "date": "2022-03-04",
      "bid": "60.9939",
      "ask": "61.1363",
      "open": "64.5995",
      "high": "64.9474",
      "low": "60.6935",
      "close": "60.899",
      "average": "61.9568",
      "volume": "549006.43",
      "turnover": "34015070.5",
      "trades": "1656"
    },
    {
      "date": "2022-03-07",
      "bid": "59.1437",
      "ask": "59.6181",
      "open": "59.3019",
      "high": "61.8163",
      "low": "56.5502",
      "close": "59.2228",
      "average": "59.2463",
      "volume": "389855.97",
      "turnover": "23210369.03",
      "trades": "1521"
    },
    {
      "date": "2022-03-08",
      "bid": "55.8386",
      "ask": "55.8702",
      "open": "54.3205",
      "high": "60.8832",
      "low": "54.3205",
      "close": "56.06",
      "average": "57.1972",
      "volume": "690955.51",
      "turnover": "39531495.67",
      "trades": "1860"
    },
    {
      "date": "2022-03-09",
      "bid": "60.9307",
      "ask": "61.0888",
      "open": "56.06",
      "high": "61.2628",
      "low": "55.7279",
      "close": "60.9623",
      "average": "59.3317",
      "volume": "619481.41",
      "turnover": "36759840.47",
      "trades": "1621"
    },
    {
      "date": "2022-03-10",
      "bid": "59.5707",
      "ask": "59.9186",
      "open": "62.4804",
      "high": "62.4804",
      "low": "59.3177",
      "close": "59.6656",
      "average": "60.2128",
      "volume": "260805.72",
      "turnover": "15704289.06",
      "trades": "919"
    },
    {
      "date": "2022-03-11",
      "bid": "61.326",
      "ask": "61.4367",
      "open": "60.8516",
      "high": "63.5083",
      "low": "59.7446",
      "close": "61.753",
      "average": "62.105",
      "volume": "331911.79",
      "turnover": "20611973.71",
      "trades": "1552"
    },
    {
      "date": "2022-03-14",
      "bid": "64.0618",
      "ask": "64.3623",
      "open": "63.0655",
      "high": "65.3586",
      "low": "59.3809",
      "close": "64.8367",
      "average": "63.3828",
      "volume": "724112.54",
      "turnover": "45899194.39",
      "trades": "1674"
    },
    {
      "date": "2022-03-15",
      "bid": "65.0897",
      "ask": "65.6906",
      "open": "64.8367",
      "high": "66.6237",
      "low": "63.0972",
      "close": "65.7381",
      "average": "65.9583",
      "volume": "1153633.77",
      "turnover": "76058005.44",
      "trades": "2210"
    },
    {
      "date": "2022-03-16",
      "bid": "71.2571",
      "ask": "71.3994",
      "open": "67.2088",
      "high": "71.4627",
      "low": "66.1809",
      "close": "71.1622",
      "average": "69.9692",
      "volume": "469907.37",
      "turnover": "32870783.29",
      "trades": "1847"
    },
    {
      "date": "2022-03-17",
      "bid": "72.0636",
      "ask": "72.1427",
      "open": "71.1622",
      "high": "73.9771",
      "low": "70.925",
      "close": "72.1269",
      "average": "72.2962",
      "volume": "382894.98",
      "turnover": "27681315.33",
      "trades": "1816"
    },
    {
      "date": "2022-03-18",
      "bid": "75.5268",
      "ask": "75.685",
      "open": "72.1269",
      "high": "75.6534",
      "low": "71.6841",
      "close": "75.5901",
      "average": "74.2557",
      "volume": "470876.14",
      "turnover": "34965309.15",
      "trades": "1513"
    },
    {
      "date": "2022-03-21",
      "bid": "74.2301",
      "ask": "74.4673",
      "open": "75.5268",
      "high": "75.5268",
      "low": "72.1585",
      "close": "74.578",
      "average": "73.6106",
      "volume": "242367.44",
      "turnover": "17831066.67",
      "trades": "900"
    },
    {
      "date": "2022-03-22",
      "bid": "76.0013",
      "ask": "76.6496",
      "open": "73.8506",
      "high": "76.6496",
      "low": "73.1073",
      "close": "75.9855",
      "average": "75.3328",
      "volume": "179826.02",
      "turnover": "13540042.03",
      "trades": "706"
    },
    {
      "date": "2022-03-23",
      "bid": "73.4078",
      "ask": "73.5343",
      "open": "74.0403",
      "high": "76.8394",
      "low": "72.7436",
      "close": "72.965",
      "average": "73.4989",
      "volume": "1114011.52",
      "turnover": "81879540.25",
      "trades": "1486"
    },
    {
      "date": "2022-03-24",
      "bid": "70.8618",
      "ask": "71.1464",
      "open": "72.7594",
      "high": "74.6571",
      "low": "70.5613",
      "close": "71.0832",
      "average": "71.8903",
      "volume": "393858.79",
      "turnover": "28313781.21",
      "trades": "1491"
    },
    {
      "date": "2022-03-25",
      "bid": "71.0832",
      "ask": "71.2097",
      "open": "73.218",
      "high": "74.8943",
      "low": "70.7669",
      "close": "70.9883",
      "average": "72.5154",
      "volume": "304409.3",
      "turnover": "22080275.46",
      "trades": "1096"
    },
    {
      "date": "2022-03-28",
      "bid": "73.0441",
      "ask": "73.3762",
      "open": "76.9975",
      "high": "76.9975",
      "low": "71.1622",
      "close": "73.4078",
      "average": "73.4325",
      "volume": "186493.6",
      "turnover": "13691948.53",
      "trades": "699"
    },
    {
      "date": "2022-03-29",
      "bid": "75.9538",
      "ask": "76.2227",
      "open": "73.4078",
      "high": "77.1715",
      "low": "73.4078",
      "close": "76.5389",
      "average": "76.1941",
      "volume": "327219.7",
      "turnover": "24934882.64",
      "trades": "998"
    },
    {
      "date": "2022-03-30",
      "bid": "74.2459",
      "ask": "74.5464",
      "open": "76.6022",
      "high": "76.6022",
      "low": "72.7594",
      "close": "74.325",
      "average": "74.3252",
      "volume": "205602.18",
      "turnover": "15281474.41",
      "trades": "884"
    },
    {
      "date": "2022-03-31",
      "bid": "73.1706",
      "ask": "73.3445",
      "open": "73.6134",
      "high": "74.9734",
      "low": "72.2059",
      "close": "72.8543",
      "average": "73.1779",
      "volume": "554088.06",
      "turnover": "40546668.38",
      "trades": "1238"
    },
    {
      "date": "2022-04-01",
      "bid": "72.1111",
      "ask": "72.3483",
      "open": "73.3366",
      "high": "73.3366",
      "low": "70.925",
      "close": "72.1506",
      "average": "72.2488",
      "volume": "192923.41",
      "turnover": "13938622.9",
      "trades": "733"
    },
    {
      "date": "2022-04-04",
      "bid": "76.618",
      "ask": "76.8947",
      "open": "72.4273",
      "high": "77.0924",
      "low": "71.8343",
      "close": "76.9343",
      "average": "74.6289",
      "volume": "473805.22",
      "turnover": "35360081.29",
      "trades": "1049"
    },
    {
      "date": "2022-04-05",
      "bid": "73.4552",
      "ask": "73.6924",
      "open": "76.6971",
      "high": "78.4761",
      "low": "73.3366",
      "close": "73.6529",
      "average": "75.7945",
      "volume": "528004.58",
      "turnover": "40020306.26",
      "trades": "1544"
    },
    {
      "date": "2022-04-06",
      "bid": "71.1227",
      "ask": "71.439",
      "open": "73.6529",
      "high": "73.6529",
      "low": "70.0157",
      "close": "71.3204",
      "average": "71.5279",
      "volume": "504724.97",
      "turnover": "36102481.56",
      "trades": "1175"
    },
    {
      "date": "2022-04-07",
      "bid": "71.6762",
      "ask": "71.9925",
      "open": "70.7669",
      "high": "73.4948",
      "low": "69.2646",
      "close": "72.032",
      "average": "72.039",
      "volume": "186029.45",
      "turnover": "13400390.3",
      "trades": "798"
    },
    {
      "date": "2022-04-08",
      "bid": "73.7715",
      "ask": "73.9692",
      "open": "74.2064",
      "high": "74.2064",
      "low": "72.032",
      "close": "74.0878",
      "average": "73.324",
      "volume": "134198.9",
      "turnover": "9840282",
      "trades": "779"
    },
    {
      "date": "2022-04-11",
      "bid": "72.7831",
      "ask": "73.0599",
      "open": "74.325",
      "high": "74.325",
      "low": "71.6762",
      "close": "73.139",
      "average": "72.6661",
      "volume": "187058.93",
      "turnover": "13592170.05",
      "trades": "800"
    },
    {
      "date": "2022-04-12",
      "bid": "75.4715",
      "ask": "75.8273",
      "open": "72.3878",
      "high": "76.3413",
      "low": "71.8739",
      "close": "75.5506",
      "average": "74.6306",
      "volume": "200668.52",
      "turnover": "14976222.43",
      "trades": "876"
    },
    {
      "date": "2022-04-13",
      "bid": "74.2064",
      "ask": "74.4831",
      "open": "75.5506",
      "high": "75.6296",
      "low": "72.7436",
      "close": "74.2459",
      "average": "73.6191",
      "volume": "271632.94",
      "turnover": "19996210.23",
      "trades": "820"
    },
    {
      "date": "2022-04-14",
      "bid": "74.9971",
      "ask": "75.2738",
      "open": "75.1948",
      "high": "75.6296",
      "low": "72.6645",
      "close": "75.1552",
      "average": "74.7575",
      "volume": "102132.05",
      "turnover": "7635142.5",
      "trades": "275"
    },
    {
      "date": "2022-04-19",
      "bid": "74.4041",
      "ask": "74.6413",
      "open": "72.1111",
      "high": "75.1552",
      "low": "71.9925",
      "close": "74.4831",
      "average": "73.5874",
      "volume": "291528.18",
      "turnover": "21452729.25",
      "trades": "1370"
    },
    {
      "date": "2022-04-20",
      "bid": "74.1669",
      "ask": "74.2459",
      "open": "74.4831",
      "high": "74.7994",
      "low": "70.1343",
      "close": "73.9297",
      "average": "73.2101",
      "volume": "400044.51",
      "turnover": "29287759.05",
      "trades": "974"
    },
    {
      "date": "2022-04-21",
      "bid": "74.7994",
      "ask": "75.1552",
      "open": "73.9297",
      "high": "76.7366",
      "low": "72.1111",
      "close": "74.8785",
      "average": "75.0801",
      "volume": "207152.72",
      "turnover": "15550868.69",
      "trades": "937"
    },
    {
      "date": "2022-04-22",
      "bid": "74.5622",
      "ask": "74.7994",
      "open": "74.7994",
      "high": "76.618",
      "low": "72.5855",
      "close": "74.5227",
      "average": "74.7923",
      "volume": "227605.69",
      "turnover": "17020408.64",
      "trades": "1436"
    },
    {
      "date": "2022-04-25",
      "bid": "73.1785",
      "ask": "73.4552",
      "open": "72.9018",
      "high": "74.2459",
      "low": "71.2808",
      "close": "73.1785",
      "average": "72.6922",
      "volume": "373648.65",
      "turnover": "27161112.45",
      "trades": "1127"
    },
    {
      "date": "2022-04-26",
      "bid": "66.9716",
      "ask": "67.1692",
      "open": "73.139",
      "high": "73.6134",
      "low": "66.9716",
      "close": "67.1297",
      "average": "69.5763",
      "volume": "849802.45",
      "turnover": "59120933.84",
      "trades": "2480"
    },
    {
      "date": "2022-04-27",
      "bid": "66.3785",
      "ask": "66.5367",
      "open": "64.2437",
      "high": "69.1064",
      "low": "64.2437",
      "close": "66.6553",
      "average": "67.4373",
      "volume": "483100.87",
      "turnover": "32749970.38",
      "trades": "1498"
    },
    {
      "date": "2022-04-28",
      "bid": "65.9437",
      "ask": "66.0623",
      "open": "66.4971",
      "high": "68.2762",
      "low": "64.9158",
      "close": "66.0623",
      "average": "66.9291",
      "volume": "328546.38",
      "turnover": "21989369.55",
      "trades": "1131"
    },
    {
      "date": "2022-04-29",
      "bid": "64.7972",
      "ask": "64.8762",
      "open": "66.0623",
      "high": "68.1576",
      "low": "64.046",
      "close": "64.5204",
      "average": "66.3163",
      "volume": "582095.17",
      "turnover": "38621079.95",
      "trades": "1549"
    },
    {
      "date": "2022-05-02",
      "bid": "62.4646",
      "ask": "62.6228",
      "open": "64.4809",
      "high": "64.4809",
      "low": "60.2111",
      "close": "62.3855",
      "average": "61.7384",
      "volume": "452817.27",
      "turnover": "27949307.24",
      "trades": "2009"
    },
    {
      "date": "2022-05-03",
      "bid": "54.6763",
      "ask": "54.7949",
      "open": "61.9507",
      "high": "61.9507",
      "low": "52.6996",
      "close": "54.2414",
      "average": "56.1924",
      "volume": "2072981.64",
      "turnover": "116531260.29",
      "trades": "6036"
    },
    {
      "date": "2022-05-04",
      "bid": "54.281",
      "ask": "54.3205",
      "open": "56.1391",
      "high": "56.8507",
      "low": "53.8065",
      "close": "54.1228",
      "average": "55.2175",
      "volume": "904458.37",
      "turnover": "49941531.91",
      "trades": "2782"
    },
    {
      "date": "2022-05-05",
      "bid": "53.8065",
      "ask": "54.0437",
      "open": "54.5972",
      "high": "58.7088",
      "low": "53.767",
      "close": "53.767",
      "average": "56.3263",
      "volume": "767394.88",
      "turnover": "43263491.42",
      "trades": "2258"
    },
    {
      "date": "2022-05-06",
      "bid": "53.2531",
      "ask": "53.3321",
      "open": "53.767",
      "high": "53.767",
      "low": "51.1182",
      "close": "53.174",
      "average": "52.5904",
      "volume": "666914.55",
      "turnover": "35071625.39",
      "trades": "2211"
    },
    {
      "date": "2022-05-09",
      "bid": "50.3275",
      "ask": "50.4856",
      "open": "51.9089",
      "high": "52.8182",
      "low": "49.3391",
      "close": "50.1298",
      "average": "50.5145",
      "volume": "289782.87",
      "turnover": "14636202.58",
      "trades": "1273"
    },
    {
      "date": "2022-05-10",
      "bid": "51.0391",
      "ask": "51.3159",
      "open": "50.0903",
      "high": "52.2647",
      "low": "50.0903",
      "close": "51.1182",
      "average": "51.2827",
      "volume": "192143.08",
      "turnover": "9855663.31",
      "trades": "863"
    },
    {
      "date": "2022-05-11",
      "bid": "53.0158",
      "ask": "53.2135",
      "open": "52.4228",
      "high": "53.6089",
      "low": "50.4461",
      "close": "53.4112",
      "average": "52.6874",
      "volume": "431993.74",
      "turnover": "22752353.1",
      "trades": "1641"
    },
    {
      "date": "2022-05-12",
      "bid": "53.5693",
      "ask": "53.8461",
      "open": "51.1973",
      "high": "53.8856",
      "low": "50.7624",
      "close": "53.6879",
      "average": "52.0576",
      "volume": "615063.76",
      "turnover": "32010042.09",
      "trades": "925"
    },
    {
      "date": "2022-05-13",
      "bid": "56.574",
      "ask": "56.7716",
      "open": "54.3205",
      "high": "57.0088",
      "low": "54.1624",
      "close": "56.8507",
      "average": "55.9355",
      "volume": "251401.3",
      "turnover": "14060492.23",
      "trades": "806"
    },
    {
      "date": "2022-05-16",
      "bid": "56.9693",
      "ask": "57.1274",
      "open": "55.9414",
      "high": "58.0367",
      "low": "55.9414",
      "close": "57.0088",
      "average": "56.9723",
      "volume": "282168.02",
      "turnover": "16082691.92",
      "trades": "764"
    },
    {
      "date": "2022-05-17",
      "bid": "58.9856",
      "ask": "59.1042",
      "open": "56.9693",
      "high": "59.9344",
      "low": "56.9298",
      "close": "59.3019",
      "average": "59.1524",
      "volume": "284901.07",
      "turnover": "16852023.5",
      "trades": "1087"
    },
    {
      "date": "2022-05-18",
      "bid": "59.1042",
      "ask": "59.2623",
      "open": "59.46",
      "high": "60.1321",
      "low": "57.76",
      "close": "59.1042",
      "average": "59.1196",
      "volume": "488107.88",
      "turnover": "28862030.13",
      "trades": "969"
    },
    {
      "date": "2022-05-19",
      "bid": "61.0414",
      "ask": "61.239",
      "open": "58.5112",
      "high": "61.3576",
      "low": "57.76",
      "close": "60.8832",
      "average": "59.2174",
      "volume": "617237.81",
      "turnover": "36541701.29",
      "trades": "760"
    },
    {
      "date": "2022-05-20",
      "bid": "62.8204",
      "ask": "63.0181",
      "open": "61.2786",
      "high": "64.2041",
      "low": "61.239",
      "close": "62.86",
      "average": "63.1615",
      "volume": "247536.33",
      "turnover": "15634853.93",
      "trades": "1002"
    },
    {
      "date": "2022-05-23",
      "bid": "64.5204",
      "ask": "64.6786",
      "open": "62.7018",
      "high": "65.232",
      "low": "62.7018",
      "close": "64.6786",
      "average": "64.2546",
      "volume": "548147.69",
      "turnover": "35220268.04",
      "trades": "1263"
    },
    {
      "date": "2022-05-24",
      "bid": "58.7088",
      "ask": "58.867",
      "open": "61.5158",
      "high": "64.2041",
      "low": "55.8623",
      "close": "58.867",
      "average": "58.6536",
      "volume": "1026629.83",
      "turnover": "60175211.76",
      "trades": "2754"
    },
    {
      "date": "2022-05-25",
      "bid": "57.6809",
      "ask": "57.9181",
      "open": "58.8274",
      "high": "59.2228",
      "low": "56.6135",
      "close": "57.7205",
      "average": "58.0497",
      "volume": "234270.74",
      "turnover": "13603305.58",
      "trades": "894"
    },
    {
      "date": "2022-05-27",
      "bid": "59.4205",
      "ask": "59.6577",
      "open": "62.1088",
      "high": "62.1088",
      "low": "58.1553",
      "close": "59.6577",
      "average": "59.7855",
      "volume": "507268.31",
      "turnover": "30329763.52",
      "trades": "1589"
    },
    {
      "date": "2022-05-30",
      "bid": "61.1204",
      "ask": "61.2786",
      "open": "59.6577",
      "high": "63.0181",
      "low": "59.6577",
      "close": "60.6065",
      "average": "61.1631",
      "volume": "316755.44",
      "turnover": "19374814",
      "trades": "1194"
    },
    {
      "date": "2022-05-31",
      "bid": "61.3576",
      "ask": "61.6344",
      "open": "61.1204",
      "high": "63.0576",
      "low": "59.6181",
      "close": "63.0576",
      "average": "62.9061",
      "volume": "1668964.65",
      "turnover": "104969416.7",
      "trades": "1115"
    },
    {
      "date": "2022-06-01",
      "bid": "61.9902",
      "ask": "62.1483",
      "open": "63.2553",
      "high": "63.8879",
      "low": "61.5949",
      "close": "62.1483",
      "average": "62.8941",
      "volume": "364722.29",
      "turnover": "22939622.34",
      "trades": "1377"
    },
    {
      "date": "2022-06-02",
      "bid": "63.0576",
      "ask": "63.3344",
      "open": "59.46",
      "high": "63.6111",
      "low": "59.46",
      "close": "63.5321",
      "average": "62.9558",
      "volume": "262895.03",
      "turnover": "16546526.2",
      "trades": "1059"
    },
    {
      "date": "2022-06-03",
      "bid": "61.9507",
      "ask": "62.1879",
      "open": "65.153",
      "high": "65.232",
      "low": "61.6739",
      "close": "61.9507",
      "average": "63.1035",
      "volume": "172001.23",
      "turnover": "10856677",
      "trades": "588"
    },
    {
      "date": "2022-06-07",
      "bid": "59.8158",
      "ask": "60.053",
      "open": "61.9507",
      "high": "61.9507",
      "low": "59.4205",
      "close": "60.2507",
      "average": "60.282",
      "volume": "161042.47",
      "turnover": "9708418.43",
      "trades": "652"
    },
    {
      "date": "2022-06-08",
      "bid": "60.0925",
      "ask": "60.2507",
      "open": "59.3019",
      "high": "60.6065",
      "low": "59.3019",
      "close": "60.053",
      "average": "59.9916",
      "volume": "129783.78",
      "turnover": "7786259.76",
      "trades": "407"
    },
    {
      "date": "2022-06-09",
      "bid": "56.6135",
      "ask": "56.7716",
      "open": "57.0484",
      "high": "59.3019",
      "low": "56.3763",
      "close": "56.3763",
      "average": "56.8517",
      "volume": "143412.35",
      "turnover": "8154172.09",
      "trades": "397"
    },
    {
      "date": "2022-06-10",
      "bid": "53.8856",
      "ask": "54.281",
      "open": "55.3484",
      "high": "56.0205",
      "low": "53.8856",
      "close": "53.8856",
      "average": "55.0914",
      "volume": "254198.85",
      "turnover": "14005046.55",
      "trades": "881"
    },
    {
      "date": "2022-06-13",
      "bid": "51.5135",
      "ask": "51.7112",
      "open": "53.8856",
      "high": "53.8856",
      "low": "50.2484",
      "close": "51.5926",
      "average": "51.5673",
      "volume": "324457.56",
      "turnover": "16708579.14",
      "trades": "942"
    },
    {
      "date": "2022-06-14",
      "bid": "48.2717",
      "ask": "48.4694",
      "open": "51.5926",
      "high": "52.2252",
      "low": "48.2717",
      "close": "48.2717",
      "average": "49.0612",
      "volume": "169970.1",
      "turnover": "8339211.28",
      "trades": "607"
    },
    {
      "date": "2022-06-15",
      "bid": "48.6275",
      "ask": "48.7856",
      "open": "50.96",
      "high": "50.96",
      "low": "47.8764",
      "close": "48.4694",
      "average": "48.6574",
      "volume": "156643.8",
      "turnover": "7622101.64",
      "trades": "751"
    },
    {
      "date": "2022-06-16",
      "bid": "44.3973",
      "ask": "44.9508",
      "open": "48.4694",
      "high": "48.4694",
      "low": "43.9229",
      "close": "44.5159",
      "average": "45.1865",
      "volume": "576804.87",
      "turnover": "26074415.41",
      "trades": "1296"
    },
    {
      "date": "2022-06-17",
      "bid": "49.4577",
      "ask": "49.6554",
      "open": "44.5159",
      "high": "49.6554",
      "low": "43.7252",
      "close": "49.4182",
      "average": "47.6429",
      "volume": "1143045.58",
      "turnover": "54855649.23",
      "trades": "1431"
    },
    {
      "date": "2022-06-20",
      "bid": "50.2484",
      "ask": "50.367",
      "open": "49.4182",
      "high": "52.1856",
      "low": "47.9159",
      "close": "50.2484",
      "average": "50.591",
      "volume": "362703.8",
      "turnover": "19063455.78",
      "trades": "1024"
    },
    {
      "date": "2022-06-21",
      "bid": "50.4856",
      "ask": "50.9205",
      "open": "50.2484",
      "high": "52.9763",
      "low": "49.4973",
      "close": "50.7228",
      "average": "51.5667",
      "volume": "281998.55",
      "turnover": "14540925.39",
      "trades": "676"
    },
    {
      "date": "2022-06-22",
      "bid": "49.8926",
      "ask": "50.0903",
      "open": "49.8135",
      "high": "50.3275",
      "low": "47.0066",
      "close": "50.2484",
      "average": "48.4492",
      "volume": "175462.75",
      "turnover": "8498379.56",
      "trades": "890"
    },
    {
      "date": "2022-06-23",
      "bid": "48.4298",
      "ask": "48.7066",
      "open": "50.2484",
      "high": "50.288",
      "low": "47.5996",
      "close": "48.3903",
      "average": "48.4932",
      "volume": "261788.4",
      "turnover": "12693658.95",
      "trades": "732"
    },
    {
      "date": "2022-06-27",
      "bid": "47.6787",
      "ask": "47.995",
      "open": "48.9043",
      "high": "49.8926",
      "low": "47.2833",
      "close": "47.7973",
      "average": "48.5931",
      "volume": "211742.37",
      "turnover": "10288217.44",
      "trades": "869"
    },
    {
      "date": "2022-06-28",
      "bid": "48.2322",
      "ask": "48.4694",
      "open": "49.0229",
      "high": "49.0229",
      "low": "46.7298",
      "close": "48.2322",
      "average": "48.1117",
      "volume": "245774.58",
      "turnover": "11824124.51",
      "trades": "530"
    },
    {
      "date": "2022-06-29",
      "bid": "47.2833",
      "ask": "47.481",
      "open": "48.9438",
      "high": "48.9438",
      "low": "46.0182",
      "close": "47.3624",
      "average": "47.0417",
      "volume": "161184.12",
      "turnover": "7580191.6",
      "trades": "626"
    },
    {
      "date": "2022-06-30",
      "bid": "44.8717",
      "ask": "45.0694",
      "open": "47.3229",
      "high": "47.3229",
      "low": "43.6461",
      "close": "45.0299",
      "average": "44.6922",
      "volume": "178090.83",
      "turnover": "7960160.89",
      "trades": "697"
    },
    {
      "date": "2022-07-01",
      "bid": "44.9903",
      "ask": "45.188",
      "open": "43.8438",
      "high": "46.5322",
      "low": "43.8438",
      "close": "45.3066",
      "average": "45.2553",
      "volume": "241310.14",
      "turnover": "10920579.45",
      "trades": "708"
    },
    {
      "date": "2022-07-04",
      "bid": "42.381",
      "ask": "42.7369",
      "open": "45.3066",
      "high": "46.0182",
      "low": "42.381",
      "close": "42.7369",
      "average": "43.3099",
      "volume": "169321.3",
      "turnover": "7333489.18",
      "trades": "693"
    },
    {
      "date": "2022-07-05",
      "bid": "41.3531",
      "ask": "41.5903",
      "open": "43.2113",
      "high": "44.3973",
      "low": "41.5113",
      "close": "41.8276",
      "average": "42.3797",
      "volume": "212235.61",
      "turnover": "8985514.18",
      "trades": "732"
    },
    {
      "date": "2022-07-06",
      "bid": "45.3857",
      "ask": "45.6624",
      "open": "41.9857",
      "high": "45.6624",
      "low": "41.7485",
      "close": "45.5833",
      "average": "43.8162",
      "volume": "458502.17",
      "turnover": "20088346.95",
      "trades": "828"
    },
    {
      "date": "2022-07-07",
      "bid": "46.888",
      "ask": "47.0066",
      "open": "45.781",
      "high": "47.4019",
      "low": "45.4252",
      "close": "47.0066",
      "average": "46.1147",
      "volume": "454915.44",
      "turnover": "20976360.75",
      "trades": "380"
    },
    {
      "date": "2022-07-08",
      "bid": "48.7461",
      "ask": "48.9043",
      "open": "49.8135",
      "high": "49.8135",
      "low": "46.6903",
      "close": "48.8252",
      "average": "48.1117",
      "volume": "88760.22",
      "turnover": "4267937",
      "trades": "372"
    },
    {
      "date": "2022-07-11",
      "bid": "47.9159",
      "ask": "48.074",
      "open": "48.8252",
      "high": "49.6159",
      "low": "47.1647",
      "close": "47.8368",
      "average": "48.0588",
      "volume": "85953.82",
      "turnover": "4130847.7",
      "trades": "402"
    },
    {
      "date": "2022-07-12",
      "bid": "47.7973",
      "ask": "48.0345",
      "open": "46.7694",
      "high": "48.7856",
      "low": "45.2671",
      "close": "47.9159",
      "average": "47.6526",
      "volume": "794342.17",
      "turnover": "37849749.03",
      "trades": "729"
    },
    {
      "date": "2022-07-13",
      "bid": "44.2787",
      "ask": "44.4764",
      "open": "48.8252",
      "high": "48.8252",
      "low": "43.6857",
      "close": "44.0415",
      "average": "44.712",
      "volume": "108177.39",
      "turnover": "4834411.78",
      "trades": "464"
    },
    {
      "date": "2022-07-14",
      "bid": "40.3252",
      "ask": "40.5624",
      "open": "43.6461",
      "high": "44.3578",
      "low": "40.1671",
      "close": "40.5229",
      "average": "41.5866",
      "volume": "161228.39",
      "turnover": "6705549.68",
      "trades": "528"
    },
    {
      "date": "2022-07-15",
      "bid": "40.3252",
      "ask": "40.7206",
      "open": "41.8671",
      "high": "41.8671",
      "low": "39.3448",
      "close": "40.2066",
      "average": "40.2316",
      "volume": "407217.98",
      "turnover": "16382280.88",
      "trades": "1289"
    },
    {
      "date": "2022-07-18",
      "bid": "42.381",
      "ask": "42.5787",
      "open": "40.3252",
      "high": "42.6578",
      "low": "40.3252",
      "close": "42.4206",
      "average": "42.0414",
      "volume": "217929.35",
      "turnover": "9151814.38",
      "trades": "763"
    },
    {
      "date": "2022-07-19",
      "bid": "44.4764",
      "ask": "44.6345",
      "open": "42.4206",
      "high": "44.9903",
      "low": "41.6299",
      "close": "44.3182",
      "average": "43.5143",
      "volume": "253859.91",
      "turnover": "11046525.35",
      "trades": "831"
    },
    {
      "date": "2022-07-20",
      "bid": "44.002",
      "ask": "44.2787",
      "open": "42.7764",
      "high": "45.4647",
      "low": "42.7369",
      "close": "44.1206",
      "average": "44.1814",
      "volume": "398275.18",
      "turnover": "17600973.73",
      "trades": "1038"
    },
    {
      "date": "2022-07-21",
      "bid": "43.9229",
      "ask": "44.1206",
      "open": "44.1206",
      "high": "44.8717",
      "low": "43.5275",
      "close": "44.0415",
      "average": "44.2697",
      "volume": "139364",
      "turnover": "6169650.93",
      "trades": "731"
    },
    {
      "date": "2022-07-22",
      "bid": "52.8972",
      "ask": "53.3321",
      "open": "46.1368",
      "high": "57.5623",
      "low": "45.8996",
      "close": "53.2531",
      "average": "53.4277",
      "volume": "1127447.85",
      "turnover": "60255862.64",
      "trades": "3660"
    },
    {
      "date": "2022-07-25",
      "bid": "51.9484",
      "ask": "52.1461",
      "open": "53.2531",
      "high": "53.3717",
      "low": "50.7228",
      "close": "52.067",
      "average": "51.9341",
      "volume": "392702.84",
      "turnover": "20393083.75",
      "trades": "1273"
    },
    {
      "date": "2022-07-26",
      "bid": "52.9368",
      "ask": "53.2531",
      "open": "52.7391",
      "high": "53.4507",
      "low": "51.3949",
      "close": "53.2531",
      "average": "52.7897",
      "volume": "161574.92",
      "turnover": "8529499.05",
      "trades": "668"
    },
    {
      "date": "2022-07-27",
      "bid": "53.2926",
      "ask": "53.767",
      "open": "53.2135",
      "high": "54.281",
      "low": "51.3159",
      "close": "53.4903",
      "average": "52.7084",
      "volume": "285285.54",
      "turnover": "15036234.2",
      "trades": "968"
    },
    {
      "date": "2022-07-28",
      "bid": "54.8344",
      "ask": "55.0321",
      "open": "54.5577",
      "high": "56.7321",
      "low": "53.7275",
      "close": "55.1903",
      "average": "54.7928",
      "volume": "280577.01",
      "turnover": "15373597.15",
      "trades": "797"
    },
    {
      "date": "2022-07-29",
      "bid": "56.1391",
      "ask": "56.1786",
      "open": "55.1507",
      "high": "57.5228",
      "low": "54.3996",
      "close": "56.1786",
      "average": "56.2671",
      "volume": "180591.17",
      "turnover": "10161647.91",
      "trades": "555"
    },
    {
      "date": "2022-08-01",
      "bid": "52.9763",
      "ask": "53.0158",
      "open": "56.2182",
      "high": "56.2182",
      "low": "51.2368",
      "close": "53.0158",
      "average": "54.1909",
      "volume": "411950.54",
      "turnover": "22313768.26",
      "trades": "954"
    },
    {
      "date": "2022-08-02",
      "bid": "50.9996",
      "ask": "51.1182",
      "open": "52.9763",
      "high": "52.9763",
      "low": "49.8926",
      "close": "50.9996",
      "average": "50.8951",
      "volume": "197371.41",
      "turnover": "10029090.33",
      "trades": "677"
    },
    {
      "date": "2022-08-03",
      "bid": "54.1624",
      "ask": "54.3205",
      "open": "51.0391",
      "high": "54.6368",
      "low": "50.6042",
      "close": "54.281",
      "average": "53.4099",
      "volume": "172932.06",
      "turnover": "9201449.5",
      "trades": "558"
    },
    {
      "date": "2022-08-04",
      "bid": "56.2972",
      "ask": "56.4949",
      "open": "54.2019",
      "high": "56.4554",
      "low": "53.4903",
      "close": "56.3368",
      "average": "55.9454",
      "volume": "161435.8",
      "turnover": "9030830.58",
      "trades": "644"
    },
    {
      "date": "2022-08-05",
      "bid": "55.6647",
      "ask": "55.9809",
      "open": "56.8902",
      "high": "57.6414",
      "low": "55.1507",
      "close": "55.8228",
      "average": "56.3539",
      "volume": "322399.87",
      "turnover": "18169735.44",
      "trades": "805"
    },
    {
      "date": "2022-08-08",
      "bid": "55.9414",
      "ask": "56.0995",
      "open": "55.3484",
      "high": "57.2856",
      "low": "55.3484",
      "close": "56.2577",
      "average": "55.9685",
      "volume": "122115.81",
      "turnover": "6834817.8",
      "trades": "357"
    },
    {
      "date": "2022-08-09",
      "bid": "54.874",
      "ask": "55.1903",
      "open": "55.9414",
      "high": "56.9298",
      "low": "54.4391",
      "close": "54.7158",
      "average": "55.4622",
      "volume": "320067.73",
      "turnover": "17769660.07",
      "trades": "885"
    },
    {
      "date": "2022-08-10",
      "bid": "57.8391",
      "ask": "58.0367",
      "open": "54.7158",
      "high": "57.9972",
      "low": "52.9763",
      "close": "57.7205",
      "average": "56.4174",
      "volume": "131696.03",
      "turnover": "7430060.25",
      "trades": "501"
    },
    {
      "date": "2022-08-11",
      "bid": "59.1042",
      "ask": "59.3019",
      "open": "58.1949",
      "high": "60.3297",
      "low": "57.5623",
      "close": "58.9065",
      "average": "59.2216",
      "volume": "209780.79",
      "turnover": "12423565",
      "trades": "578"
    },
    {
      "date": "2022-08-12",
      "bid": "58.4716",
      "ask": "58.7879",
      "open": "57.8391",
      "high": "59.8158",
      "low": "57.8391",
      "close": "58.5112",
      "average": "58.9567",
      "volume": "112799.92",
      "turnover": "6650319.95",
      "trades": "441"
    },
    {
      "date": "2022-08-15",
      "bid": "58.6298",
      "ask": "58.867",
      "open": "57.8786",
      "high": "59.2623",
      "low": "57.4042",
      "close": "58.8274",
      "average": "58.5069",
      "volume": "119389.09",
      "turnover": "6985022.95",
      "trades": "516"
    },
    {
      "date": "2022-08-16",
      "bid": "58.9856",
      "ask": "59.2228",
      "open": "59.6577",
      "high": "61.16",
      "low": "57.9181",
      "close": "59.2228",
      "average": "59.5723",
      "volume": "172094.82",
      "turnover": "10252390.65",
      "trades": "588"
    },
    {
      "date": "2022-08-17",
      "bid": "56.9693",
      "ask": "57.1274",
      "open": "59.8949",
      "high": "60.4088",
      "low": "56.2577",
      "close": "57.2461",
      "average": "57.4243",
      "volume": "228867.87",
      "turnover": "13140206.38",
      "trades": "778"
    },
    {
      "date": "2022-08-18",
      "bid": "54.9135",
      "ask": "55.1112",
      "open": "56.9298",
      "high": "57.3251",
      "low": "54.2019",
      "close": "54.7949",
      "average": "55.1426",
      "volume": "116019.89",
      "turnover": "6397637.85",
      "trades": "442"
    },
    {
      "date": "2022-08-19",
      "bid": "53.3321",
      "ask": "53.5298",
      "open": "54.5182",
      "high": "54.874",
      "low": "53.0554",
      "close": "53.3321",
      "average": "54.1266",
      "volume": "931506.83",
      "turnover": "50431996.88",
      "trades": "450"
    },
    {
      "date": "2022-08-22",
      "bid": "50.8414",
      "ask": "51.0391",
      "open": "52.9763",
      "high": "53.9647",
      "low": "50.0903",
      "close": "50.7228",
      "average": "51.0318",
      "volume": "158978.46",
      "turnover": "8113203.1",
      "trades": "529"
    },
    {
      "date": "2022-08-23",
      "bid": "50.881",
      "ask": "51.1182",
      "open": "51.3949",
      "high": "52.581",
      "low": "49.8531",
      "close": "51.1973",
      "average": "51.5416",
      "volume": "98182.35",
      "turnover": "5060735.65",
      "trades": "463"
    },
    {
      "date": "2022-08-24",
      "bid": "49.9321",
      "ask": "50.1298",
      "open": "51.1973",
      "high": "51.1973",
      "low": "49.181",
      "close": "49.8926",
      "average": "49.9475",
      "volume": "118823.76",
      "turnover": "5934920.45",
      "trades": "571"
    },
    {
      "date": "2022-08-25",
      "bid": "49.9321",
      "ask": "50.3275",
      "open": "49.8926",
      "high": "50.9205",
      "low": "48.4694",
      "close": "50.0903",
      "average": "49.8081",
      "volume": "188791.59",
      "turnover": "9396846.19",
      "trades": "549"
    },
    {
      "date": "2022-08-26",
      "bid": "47.6391",
      "ask": "47.8368",
      "open": "50.6042",
      "high": "51.3159",
      "low": "47.7182",
      "close": "47.9159",
      "average": "49.0459",
      "volume": "239727.98",
      "turnover": "11757681.85",
      "trades": "882"
    },
    {
      "date": "2022-08-29",
      "bid": "46.374",
      "ask": "46.6112",
      "open": "47.9554",
      "high": "47.9554",
      "low": "45.7019",
      "close": "46.5322",
      "average": "46.5614",
      "volume": "215240.57",
      "turnover": "10023225.48",
      "trades": "721"
    },
    {
      "date": "2022-08-30",
      "bid": "46.7298",
      "ask": "46.888",
      "open": "44.3182",
      "high": "47.8764",
      "low": "44.3182",
      "close": "46.6508",
      "average": "46.8218",
      "volume": "163528.9",
      "turnover": "7655908.48",
      "trades": "669"
    },
    {
      "date": "2022-08-31",
      "bid": "50.288",
      "ask": "50.5252",
      "open": "51.1973",
      "high": "51.1973",
      "low": "47.7182",
      "close": "50.5252",
      "average": "49.9937",
      "volume": "297507.75",
      "turnover": "14889523.8",
      "trades": "880"
    },
    {
      "date": "2022-09-01",
      "bid": "49.3391",
      "ask": "49.6554",
      "open": "49.3787",
      "high": "51.1182",
      "low": "49.0229",
      "close": "49.4577",
      "average": "49.8365",
      "volume": "195059.51",
      "turnover": "9723151.19",
      "trades": "807"
    },
    {
      "date": "2022-09-02",
      "bid": "51.6717",
      "ask": "51.8298",
      "open": "49.1415",
      "high": "51.9484",
      "low": "48.9833",
      "close": "51.7507",
      "average": "50.8335",
      "volume": "176635.14",
      "turnover": "8977187.85",
      "trades": "901"
    },
    {
      "date": "2022-09-05",
      "bid": "50.4856",
      "ask": "50.6042",
      "open": "49.9321",
      "high": "50.7624",
      "low": "49.4973",
      "close": "50.6833",
      "average": "50.2287",
      "volume": "258337",
      "turnover": "12975415.9",
      "trades": "724"
    },
    {
      "date": "2022-09-06",
      "bid": "50.7228",
      "ask": "50.881",
      "open": "49.8135",
      "high": "52.067",
      "low": "49.8135",
      "close": "50.9996",
      "average": "50.9098",
      "volume": "1792674.01",
      "turnover": "91266156.43",
      "trades": "470"
    },
    {
      "date": "2022-09-07",
      "bid": "51.7903",
      "ask": "52.0275",
      "open": "49.8135",
      "high": "52.3042",
      "low": "49.8135",
      "close": "51.9879",
      "average": "50.7414",
      "volume": "492840.44",
      "turnover": "25008500.13",
      "trades": "368"
    },
    {
      "date": "2022-09-08",
      "bid": "53.0554",
      "ask": "53.2531",
      "open": "52.8972",
      "high": "53.8065",
      "low": "51.7903",
      "close": "53.1345",
      "average": "52.6713",
      "volume": "343515.55",
      "turnover": "18102899.64",
      "trades": "744"
    },
    {
      "date": "2022-09-09",
      "bid": "57.3251",
      "ask": "57.5228",
      "open": "53.1345",
      "high": "57.7205",
      "low": "53.1345",
      "close": "57.3251",
      "average": "56.5093",
      "volume": "413762.88",
      "turnover": "23322893.05",
      "trades": "663"
    },
    {
      "date": "2022-09-12",
      "bid": "57.167",
      "ask": "57.4042",
      "open": "57.7205",
      "high": "58.0367",
      "low": "56.0205",
      "close": "57.0879",
      "average": "57.197",
      "volume": "116417.01",
      "turnover": "6658714.1",
      "trades": "490"
    },
    {
      "date": "2022-09-13",
      "bid": "55.0321",
      "ask": "55.2693",
      "open": "56.5344",
      "high": "57.0879",
      "low": "54.9926",
      "close": "54.9926",
      "average": "55.775",
      "volume": "220174.22",
      "turnover": "12287527.51",
      "trades": "734"
    },
    {
      "date": "2022-09-14",
      "bid": "54.5182",
      "ask": "54.7554",
      "open": "53.767",
      "high": "56.7716",
      "low": "53.2926",
      "close": "54.1624",
      "average": "54.8601",
      "volume": "149561.39",
      "turnover": "8205071.58",
      "trades": "693"
    },
    {
      "date": "2022-09-15",
      "bid": "55.4275",
      "ask": "55.9019",
      "open": "55.1903",
      "high": "56.7321",
      "low": "54.36",
      "close": "55.6251",
      "average": "55.9007",
      "volume": "262329.7",
      "turnover": "14662386.78",
      "trades": "663"
    },
    {
      "date": "2022-09-16",
      "bid": "54.1228",
      "ask": "54.4786",
      "open": "55.2693",
      "high": "55.2693",
      "low": "52.1461",
      "close": "54.4391",
      "average": "54.0622",
      "volume": "330753.31",
      "turnover": "17881074",
      "trades": "1355"
    },
    {
      "date": "2022-09-19",
      "bid": "52.4228",
      "ask": "52.581",
      "open": "53.4112",
      "high": "53.767",
      "low": "52.067",
      "close": "52.5414",
      "average": "52.7296",
      "volume": "97302.11",
      "turnover": "5130706.4",
      "trades": "474"
    },
    {
      "date": "2022-09-20",
      "bid": "46.9275",
      "ask": "47.1647",
      "open": "52.1856",
      "high": "52.9368",
      "low": "46.9275",
      "close": "47.4415",
      "average": "48.2998",
      "volume": "152336.18",
      "turnover": "7357805.95",
      "trades": "709"
    },
    {
      "date": "2022-09-21",
      "bid": "47.5996",
      "ask": "47.7182",
      "open": "47.4415",
      "high": "48.3903",
      "low": "46.6112",
      "close": "47.7577",
      "average": "47.684",
      "volume": "147373.43",
      "turnover": "7027751.75",
      "trades": "574"
    },
    {
      "date": "2022-09-22",
      "bid": "44.3182",
      "ask": "44.3973",
      "open": "46.1764",
      "high": "47.7577",
      "low": "44.1996",
      "close": "44.3973",
      "average": "45.6347",
      "volume": "146066.98",
      "turnover": "6670685.05",
      "trades": "681"
    },
    {
      "date": "2022-09-23",
      "bid": "43.0531",
      "ask": "43.2508",
      "open": "43.8438",
      "high": "44.2392",
      "low": "41.5113",
      "close": "43.1717",
      "average": "42.8441",
      "volume": "244712.22",
      "turnover": "10484488.5",
      "trades": "730"
    },
    {
      "date": "2022-09-26",
      "bid": "42.9345",
      "ask": "43.3299",
      "open": "43.1717",
      "high": "43.9624",
      "low": "41.7485",
      "close": "42.8555",
      "average": "42.7837",
      "volume": "206148.53",
      "turnover": "8819807.1",
      "trades": "858"
    },
    {
      "date": "2022-09-27",
      "bid": "42.1043",
      "ask": "42.2624",
      "open": "42.6973",
      "high": "43.3694",
      "low": "41.6694",
      "close": "42.1834",
      "average": "42.2232",
      "volume": "157792.16",
      "turnover": "6662218.18",
      "trades": "622"
    },
    {
      "date": "2022-09-28",
      "bid": "45.0299",
      "ask": "45.4252",
      "open": "42.1834",
      "high": "46.295",
      "low": "40.0485",
      "close": "45.3857",
      "average": "44.1055",
      "volume": "226965.74",
      "turnover": "10010717.02",
      "trades": "786"
    },
    {
      "date": "2022-09-29",
      "bid": "45.8996",
      "ask": "46.2159",
      "open": "45.8601",
      "high": "47.2043",
      "low": "43.2903",
      "close": "45.7019",
      "average": "45.0892",
      "volume": "134926.11",
      "turnover": "6083131.89",
      "trades": "646"
    },
    {
      "date": "2022-09-30",
      "bid": "48.6275",
      "ask": "48.7066",
      "open": "49.774",
      "high": "49.774",
      "low": "44.4764",
      "close": "48.5089",
      "average": "45.7055",
      "volume": "847303.37",
      "turnover": "38733352.56",
      "trades": "1127"
    },
    {
      "date": "2022-10-03",
      "bid": "48.8647",
      "ask": "49.0229",
      "open": "48.3903",
      "high": "49.181",
      "low": "45.0299",
      "close": "48.9833",
      "average": "48.2723",
      "volume": "281668.46",
      "turnover": "13594007.4",
      "trades": "970"
    },
    {
      "date": "2022-10-04",
      "bid": "52.3438",
      "ask": "52.581",
      "open": "50.4461",
      "high": "52.66",
      "low": "49.8135",
      "close": "52.66",
      "average": "51.389",
      "volume": "311834.44",
      "turnover": "16185773.9",
      "trades": "649"
    },
    {
      "date": "2022-10-05",
      "bid": "51.8298",
      "ask": "51.9089",
      "open": "52.66",
      "high": "53.4112",
      "low": "51.4345",
      "close": "52.3042",
      "average": "52.8615",
      "volume": "493788.98",
      "turnover": "26102454.6",
      "trades": "664"
    },
    {
      "date": "2022-10-06",
      "bid": "50.8019",
      "ask": "50.9996",
      "open": "53.9251",
      "high": "53.9251",
      "low": "50.5647",
      "close": "50.9205",
      "average": "51.9375",
      "volume": "358062.3",
      "turnover": "18596889.2",
      "trades": "444"
    },
    {
      "date": "2022-10-07",
      "bid": "47.3624",
      "ask": "47.5601",
      "open": "49.8135",
      "high": "50.8414",
      "low": "46.374",
      "close": "47.6391",
      "average": "48.095",
      "volume": "151443.29",
      "turnover": "7283362.3",
      "trades": "610"
    },
    {
      "date": "2022-10-10",
      "bid": "44.2787",
      "ask": "44.4368",
      "open": "47.5996",
      "high": "48.1136",
      "low": "44.1601",
      "close": "44.4764",
      "average": "45.5379",
      "volume": "260858.84",
      "turnover": "11900501.03",
      "trades": "785"
    },
    {
      "date": "2022-10-11",
      "bid": "41.0764",
      "ask": "41.2741",
      "open": "43.4485",
      "high": "43.8834",
      "low": "40.7997",
      "close": "41.1159",
      "average": "42.0788",
      "volume": "362060.06",
      "turnover": "15221032.26",
      "trades": "1054"
    },
    {
      "date": "2022-10-12",
      "bid": "36.9253",
      "ask": "37.1941",
      "open": "40.4043",
      "high": "43.1717",
      "low": "36.8462",
      "close": "37.0992",
      "average": "38.5448",
      "volume": "568617.11",
      "turnover": "21928031.09",
      "trades": "1585"
    },
    {
      "date": "2022-10-13",
      "bid": "36.1346",
      "ask": "36.3085",
      "open": "37.0992",
      "high": "37.0992",
      "low": "32.9086",
      "close": "36.1029",
      "average": "34.5071",
      "volume": "1075297.33",
      "turnover": "37111104.29",
      "trades": "2062"
    },
    {
      "date": "2022-10-14",
      "bid": "38.728",
      "ask": "38.8387",
      "open": "37.1625",
      "high": "40.2857",
      "low": "37.1308",
      "close": "38.7755",
      "average": "38.3782",
      "volume": "555738.51",
      "turnover": "21327730.89",
      "trades": "1777"
    },
    {
      "date": "2022-10-17",
      "bid": "39.408",
      "ask": "39.6532",
      "open": "38.649",
      "high": "40.2066",
      "low": "37.5736",
      "close": "39.1392",
      "average": "38.8954",
      "volume": "287057.41",
      "turnover": "11172806.86",
      "trades": "798"
    },
    {
      "date": "2022-10-18",
      "bid": "41.0764",
      "ask": "41.1555",
      "open": "40.2066",
      "high": "41.9066",
      "low": "39.2973",
      "close": "41.0369",
      "average": "41.0346",
      "volume": "424768.43",
      "turnover": "17424100.2",
      "trades": "883"
    },
    {
      "date": "2022-10-19",
      "bid": "40.5624",
      "ask": "40.6415",
      "open": "40.3252",
      "high": "41.788",
      "low": "39.8113",
      "close": "40.602",
      "average": "40.5205",
      "volume": "527947.67",
      "turnover": "21392693.78",
      "trades": "762"
    },
    {
      "date": "2022-10-20",
      "bid": "40.2066",
      "ask": "40.2857",
      "open": "40.4043",
      "high": "40.602",
      "low": "38.5857",
      "close": "40.1671",
      "average": "39.8906",
      "volume": "429229.08",
      "turnover": "17114165.18",
      "trades": "1187"
    },
    {
      "date": "2022-10-21",
      "bid": "39.6136",
      "ask": "39.7322",
      "open": "38.8229",
      "high": "41.4717",
      "low": "38.8229",
      "close": "39.5346",
      "average": "39.7635",
      "volume": "226911.36",
      "turnover": "9022875.52",
      "trades": "631"
    },
    {
      "date": "2022-10-24",
      "bid": "39.3764",
      "ask": "39.5346",
      "open": "39.5346",
      "high": "40.2857",
      "low": "38.0797",
      "close": "39.3764",
      "average": "39.6889",
      "volume": "519404.52",
      "turnover": "20609764.63",
      "trades": "691"
    },
    {
      "date": "2022-10-25",
      "bid": "43.3694",
      "ask": "43.4485",
      "open": "39.155",
      "high": "43.8834",
      "low": "39.0285",
      "close": "43.2508",
      "average": "40.1728",
      "volume": "932489.51",
      "turnover": "37461011.9",
      "trades": "786"
    },
    {
      "date": "2022-10-26",
      "bid": "45.5833",
      "ask": "45.7019",
      "open": "42.6973",
      "high": "46.1764",
      "low": "42.3415",
      "close": "45.3857",
      "average": "45.1729",
      "volume": "388197.93",
      "turnover": "17537634.88",
      "trades": "1158"
    },
    {
      "date": "2022-10-27",
      "bid": "44.3182",
      "ask": "44.5159",
      "open": "44.5159",
      "high": "44.5159",
      "low": "37.9532",
      "close": "43.3694",
      "average": "41.7288",
      "volume": "1189627.56",
      "turnover": "49827818.55",
      "trades": "1992"
    },
    {
      "date": "2022-10-28",
      "bid": "44.2787",
      "ask": "44.4764",
      "open": "42.3415",
      "high": "46.4531",
      "low": "41.4717",
      "close": "44.2787",
      "average": "44.5526",
      "volume": "1313448.22",
      "turnover": "58514206.79",
      "trades": "1048"
    },
    {
      "date": "2022-10-31",
      "bid": "46.0578",
      "ask": "46.2159",
      "open": "44.3578",
      "high": "46.7694",
      "low": "43.5671",
      "close": "46.0973",
      "average": "45.5984",
      "volume": "261005.54",
      "turnover": "11899361.93",
      "trades": "739"
    },
    {
      "date": "2022-11-01",
      "bid": "43.6461",
      "ask": "43.7252",
      "open": "45.781",
      "high": "47.0461",
      "low": "43.2903",
      "close": "43.488",
      "average": "44.4755",
      "volume": "232558.31",
      "turnover": "10342830.6",
      "trades": "1027"
    },
    {
      "date": "2022-11-02",
      "bid": "45.4252",
      "ask": "45.6624",
      "open": "43.488",
      "high": "46.6508",
      "low": "42.4996",
      "close": "45.7019",
      "average": "45.073",
      "volume": "585962.67",
      "turnover": "26410711.89",
      "trades": "629"
    },
    {
      "date": "2022-11-03",
      "bid": "42.3415",
      "ask": "42.4601",
      "open": "45.7019",
      "high": "45.781",
      "low": "42.302",
      "close": "42.4601",
      "average": "43.1174",
      "volume": "192102.61",
      "turnover": "8283862.71",
      "trades": "671"
    },
    {
      "date": "2022-11-04",
      "bid": "42.302",
      "ask": "42.4206",
      "open": "42.4601",
      "high": "43.1322",
      "low": "41.709",
      "close": "42.2229",
      "average": "42.2059",
      "volume": "259604.24",
      "turnover": "10956988.93",
      "trades": "452"
    },
    {
      "date": "2022-11-07",
      "bid": "43.9229",
      "ask": "44.1996",
      "open": "42.2624",
      "high": "44.7927",
      "low": "41.9066",
      "close": "44.002",
      "average": "43.1875",
      "volume": "359903.72",
      "turnover": "15545672.83",
      "trades": "837"
    },
    {
      "date": "2022-11-08",
      "bid": "45.6229",
      "ask": "45.7415",
      "open": "45.6624",
      "high": "45.9392",
      "low": "43.488",
      "close": "45.8601",
      "average": "44.5813",
      "volume": "374692.04",
      "turnover": "16703057.6",
      "trades": "632"
    },
    {
      "date": "2022-11-09",
      "bid": "44.674",
      "ask": "44.7927",
      "open": "44.9903",
      "high": "46.4136",
      "low": "44.8322",
      "close": "45.2671",
      "average": "45.4013",
      "volume": "247452.86",
      "turnover": "11232624.8",
      "trades": "747"
    },
    {
      "date": "2022-11-10",
      "bid": "51.1973",
      "ask": "51.3554",
      "open": "45.2671",
      "high": "54.2414",
      "low": "43.6461",
      "close": "51.6321",
      "average": "48.7012",
      "volume": "675009.99",
      "turnover": "32883923.75",
      "trades": "1743"
    },
    {
      "date": "2022-11-11",
      "bid": "57.1274",
      "ask": "57.2856",
      "open": "51.9484",
      "high": "57.6414",
      "low": "50.6438",
      "close": "57.5228",
      "average": "54.6893",
      "volume": "449369.66",
      "turnover": "24377088.47",
      "trades": "1221"
    },
    {
      "date": "2022-11-14",
      "bid": "54.4786",
      "ask": "54.6763",
      "open": "57.3251",
      "high": "57.7995",
      "low": "54.36",
      "close": "54.953",
      "average": "55.3341",
      "volume": "211266.83",
      "turnover": "11696943.3",
      "trades": "890"
    },
    {
      "date": "2022-11-15",
      "bid": "44.3182",
      "ask": "44.3578",
      "open": "45.7019",
      "high": "45.7415",
      "low": "43.9624",
      "close": "44.2787",
      "average": "44.8342",
      "volume": "25044915.08",
      "turnover": "1145532756.79",
      "trades": "6997"
    },
    {
      "date": "2022-11-16",
      "bid": "40.009",
      "ask": "41.3136",
      "open": "44.3182",
      "high": "44.9903",
      "low": "39.9299",
      "close": "40.0485",
      "average": "41.1405",
      "volume": "1872953.05",
      "turnover": "77046260.19",
      "trades": "4159"
    },
    {
      "date": "2022-11-17",
      "bid": "37.6527",
      "ask": "37.716",
      "open": "40.1276",
      "high": "40.602",
      "low": "37.4629",
      "close": "37.6369",
      "average": "38.5688",
      "volume": "2104073.39",
      "turnover": "81194758.84",
      "trades": "3566"
    },
    {
      "date": "2022-11-18",
      "bid": "39.1392",
      "ask": "39.2341",
      "open": "37.9532",
      "high": "39.4397",
      "low": "37.3997",
      "close": "39.1392",
      "average": "38.7471",
      "volume": "1123054.23",
      "turnover": "43508212.16",
      "trades": "2324"
    },
    {
      "date": "2022-11-21",
      "bid": "40.9973",
      "ask": "41.0764",
      "open": "39.2341",
      "high": "41.709",
      "low": "38.2853",
      "close": "40.9183",
      "average": "40.515",
      "volume": "617327.6",
      "turnover": "24996104.64",
      "trades": "1841"
    },
    {
      "date": "2022-11-22",
      "bid": "39.4239",
      "ask": "39.5346",
      "open": "40.0485",
      "high": "40.8392",
      "low": "39.0127",
      "close": "39.1866",
      "average": "39.5786",
      "volume": "642293.07",
      "turnover": "25421040.65",
      "trades": "2136"
    },
    {
      "date": "2022-11-23",
      "bid": "40.8392",
      "ask": "41.0764",
      "open": "39.2025",
      "high": "41.0369",
      "low": "38.396",
      "close": "40.7206",
      "average": "39.6603",
      "volume": "569741.44",
      "turnover": "22596721.62",
      "trades": "1948"
    },
    {
      "date": "2022-11-24",
      "bid": "39.0918",
      "ask": "39.1866",
      "open": "40.3648",
      "high": "41.3136",
      "low": "39.0285",
      "close": "39.0601",
      "average": "39.815",
      "volume": "562126.59",
      "turnover": "22389654.28",
      "trades": "1703"
    },
    {
      "date": "2022-11-25",
      "bid": "38.8387",
      "ask": "38.9494",
      "open": "39.0601",
      "high": "39.2341",
      "low": "38.396",
      "close": "38.8704",
      "average": "38.7744",
      "volume": "297244.69",
      "turnover": "11524236.4",
      "trades": "807"
    },
    {
      "date": "2022-11-28",
      "bid": "37.4471",
      "ask": "37.4629",
      "open": "38.3485",
      "high": "38.5067",
      "low": "36.609",
      "close": "37.3997",
      "average": "37.3665",
      "volume": "915609.36",
      "turnover": "34198529.42",
      "trades": "1993"
    },
    {
      "date": "2022-11-29",
      "bid": "36.5299",
      "ask": "36.609",
      "open": "37.3997",
      "high": "37.716",
      "low": "35.8816",
      "close": "36.7039",
      "average": "36.6004",
      "volume": "2181456.24",
      "turnover": "79842949.68",
      "trades": "2033"
    },
    {
      "date": "2022-11-30",
      "bid": "37.115",
      "ask": "37.2257",
      "open": "37.115",
      "high": "38.2062",
      "low": "36.3085",
      "close": "36.9253",
      "average": "37.2259",
      "volume": "1308780.15",
      "turnover": "48722446.4",
      "trades": "1196"
    },
    {
      "date": "2022-12-01",
      "bid": "38.6015",
      "ask": "38.7122",
      "open": "37.5736",
      "high": "40.0485",
      "low": "37.542",
      "close": "38.7597",
      "average": "38.6807",
      "volume": "1503297.11",
      "turnover": "58034316.33",
      "trades": "1763"
    },
    {
      "date": "2022-12-02",
      "bid": "39.1392",
      "ask": "39.2657",
      "open": "38.6332",
      "high": "40.2462",
      "low": "37.9848",
      "close": "38.9178",
      "average": "39.2674",
      "volume": "1298663.7",
      "turnover": "51029899.15",
      "trades": "1494"
    },
    {
      "date": "2022-12-05",
      "bid": "40.7997",
      "ask": "40.8787",
      "open": "39.5741",
      "high": "41.709",
      "low": "39.5346",
      "close": "40.8787",
      "average": "40.7712",
      "volume": "557420.58",
      "turnover": "22729329.13",
      "trades": "1199"
    },
    {
      "date": "2022-12-06",
      "bid": "38.4118",
      "ask": "38.6332",
      "open": "41.0764",
      "high": "41.0764",
      "low": "38.396",
      "close": "38.396",
      "average": "39.0399",
      "volume": "415050.36",
      "turnover": "16209621.17",
      "trades": "1020"
    },
    {
      "date": "2022-12-07",
      "bid": "38.3485",
      "ask": "38.3643",
      "open": "38.396",
      "high": "38.7122",
      "low": "37.1783",
      "close": "38.3485",
      "average": "38.1918",
      "volume": "830674.9",
      "turnover": "31724902.3",
      "trades": "910"
    },
    {
      "date": "2022-12-08",
      "bid": "38.3801",
      "ask": "38.5857",
      "open": "37.0043",
      "high": "38.8387",
      "low": "36.862",
      "close": "38.3327",
      "average": "38.0186",
      "volume": "251429.12",
      "turnover": "9559001.46",
      "trades": "805"
    },
    {
      "date": "2022-12-09",
      "bid": "39.3606",
      "ask": "39.4871",
      "open": "38.222",
      "high": "40.009",
      "low": "38.222",
      "close": "39.3764",
      "average": "39.3602",
      "volume": "509578.95",
      "turnover": "20085476.09",
      "trades": "945"
    },
    {
      "date": "2022-12-12",
      "bid": "39.0127",
      "ask": "39.1076",
      "open": "38.7597",
      "high": "39.2183",
      "low": "37.9532",
      "close": "39.0127",
      "average": "38.8491",
      "volume": "228072.37",
      "turnover": "8860426.56",
      "trades": "654"
    },
    {
      "date": "2022-12-13",
      "bid": "40.4834",
      "ask": "40.6811",
      "open": "38.8387",
      "high": "41.3531",
      "low": "38.4276",
      "close": "40.6415",
      "average": "40.2363",
      "volume": "597512.05",
      "turnover": "24041307.46",
      "trades": "1717"
    },
    {
      "date": "2022-12-14",
      "bid": "40.088",
      "ask": "40.2857",
      "open": "40.602",
      "high": "41.0764",
      "low": "39.8508",
      "close": "40.088",
      "average": "40.3377",
      "volume": "309731.22",
      "turnover": "12493927.25",
      "trades": "936"
    },
    {
      "date": "2022-12-15",
      "bid": "36.9253",
      "ask": "37.0834",
      "open": "41.0764",
      "high": "41.0764",
      "low": "36.8936",
      "close": "36.9569",
      "average": "38.076",
      "volume": "471831",
      "turnover": "18024569.88",
      "trades": "984"
    },
    {
      "date": "2022-12-16",
      "bid": "34.6797",
      "ask": "34.822",
      "open": "36.1188",
      "high": "36.6406",
      "low": "34.2369",
      "close": "34.7904",
      "average": "34.8179",
      "volume": "3576455.81",
      "turnover": "124523501.76",
      "trades": "2328"
    },
    {
      "date": "2022-12-19",
      "bid": "33.2881",
      "ask": "33.4146",
      "open": "34.8062",
      "high": "34.9169",
      "low": "33.2248",
      "close": "33.3672",
      "average": "33.8401",
      "volume": "406913.18",
      "turnover": "13770108.18",
      "trades": "898"
    },
    {
      "date": "2022-12-20",
      "bid": "32.9244",
      "ask": "32.9876",
      "open": "33.209",
      "high": "33.3039",
      "low": "32.1179",
      "close": "32.9876",
      "average": "32.8607",
      "volume": "464933.24",
      "turnover": "15278120.34",
      "trades": "1145"
    },
    {
      "date": "2022-12-21",
      "bid": "33.9681",
      "ask": "34.063",
      "open": "32.6081",
      "high": "34.063",
      "low": "32.6081",
      "close": "34.063",
      "average": "33.7012",
      "volume": "394654.3",
      "turnover": "13297602.09",
      "trades": "799"
    },
    {
      "date": "2022-12-22",
      "bid": "33.6518",
      "ask": "33.7625",
      "open": "34.0946",
      "high": "34.7904",
      "low": "33.5411",
      "close": "33.6518",
      "average": "34.0937",
      "volume": "382223.41",
      "turnover": "13042190.75",
      "trades": "1006"
    },
    {
      "date": "2022-12-23",
      "bid": "34.316",
      "ask": "34.5216",
      "open": "33.636",
      "high": "34.996",
      "low": "33.3039",
      "close": "34.4425",
      "average": "34.4306",
      "volume": "287746.68",
      "turnover": "9914646.57",
      "trades": "614"
    },
    {
      "date": "2022-12-27",
      "bid": "33.1141",
      "ask": "33.1932",
      "open": "35.1857",
      "high": "35.4071",
      "low": "32.9718",
      "close": "33.2248",
      "average": "33.7789",
      "volume": "174162.63",
      "turnover": "5860583.18",
      "trades": "429"
    },
    {
      "date": "2022-12-28",
      "bid": "32.6239",
      "ask": "32.7504",
      "open": "33.2248",
      "high": "33.4462",
      "low": "32.1179",
      "close": "32.5923",
      "average": "32.6303",
      "volume": "311887.56",
      "turnover": "10184456.64",
      "trades": "556"
    },
    {
      "date": "2022-12-29",
      "bid": "34.6797",
      "ask": "34.7746",
      "open": "32.5923",
      "high": "34.7746",
      "low": "32.5765",
      "close": "34.743",
      "average": "33.9732",
      "volume": "269761.17",
      "turnover": "9164678.82",
      "trades": "690"
    },
    {
      "date": "2022-12-30",
      "bid": "33.209",
      "ask": "33.2565",
      "open": "34.1895",
      "high": "34.6797",
      "low": "33.1141",
      "close": "33.1141",
      "average": "33.4762",
      "volume": "439020.5",
      "turnover": "14696191.49",
      "trades": "1260"
    },
    {
      "date": "2023-01-02",
      "bid": "35.4862",
      "ask": "35.5811",
      "open": "33.1458",
      "high": "35.7076",
      "low": "33.1458",
      "close": "35.5178",
      "average": "34.9524",
      "volume": "541800.09",
      "turnover": "18912597.67",
      "trades": "1055"
    },
    {
      "date": "2023-01-03",
      "bid": "35.4071",
      "ask": "35.5495",
      "open": "35.5336",
      "high": "36.4667",
      "low": "34.8378",
      "close": "35.423",
      "average": "35.972",
      "volume": "466564.73",
      "turnover": "16784306.73",
      "trades": "1171"
    },
    {
      "date": "2023-01-04",
      "bid": "36.6881",
      "ask": "36.8304",
      "open": "35.8183",
      "high": "37.115",
      "low": "35.2332",
      "close": "36.8462",
      "average": "36.5136",
      "volume": "308467.77",
      "turnover": "11258071.37",
      "trades": "779"
    },
    {
      "date": "2023-01-05",
      "bid": "36.7513",
      "ask": "36.862",
      "open": "36.8462",
      "high": "37.2574",
      "low": "36.5141",
      "close": "36.7671",
      "average": "37.0641",
      "volume": "251315.3",
      "turnover": "9314799.66",
      "trades": "647"
    },
    {
      "date": "2023-01-09",
      "bid": "36.8778",
      "ask": "37.0518",
      "open": "37.0676",
      "high": "37.716",
      "low": "36.4667",
      "close": "36.8304",
      "average": "36.9926",
      "volume": "547541.9",
      "turnover": "20255020.36",
      "trades": "1504"
    },
    {
      "date": "2023-01-10",
      "bid": "35.5811",
      "ask": "35.6602",
      "open": "36.4983",
      "high": "36.7039",
      "low": "35.502",
      "close": "35.502",
      "average": "35.8186",
      "volume": "772528.36",
      "turnover": "27673326.06",
      "trades": "699"
    },
    {
      "date": "2023-01-11",
      "bid": "28.3384",
      "ask": "28.3858",
      "open": "30.2676",
      "high": "31.6276",
      "low": "26.9784",
      "close": "28.3067",
      "average": "28.6253",
      "volume": "8557483.82",
      "turnover": "244488632.82",
      "trades": "11623"
    },
    {
      "date": "2023-01-12",
      "bid": "29.9988",
      "ask": "30.0462",
      "open": "28.5597",
      "high": "30.3625",
      "low": "28.1802",
      "close": "30.0462",
      "average": "29.3481",
      "volume": "3036944.85",
      "turnover": "89336262.64",
      "trades": "4492"
    },
    {
      "date": "2023-01-13",
      "bid": "31.7383",
      "ask": "31.8332",
      "open": "30.0779",
      "high": "32.0072",
      "low": "29.7932",
      "close": "31.849",
      "average": "31.3662",
      "volume": "873820.65",
      "turnover": "27412005.31",
      "trades": "1722"
    },
    {
      "date": "2023-01-16",
      "bid": "33.636",
      "ask": "33.6992",
      "open": "31.7858",
      "high": "33.7151",
      "low": "31.343",
      "close": "33.4778",
      "average": "32.709",
      "volume": "616675.01",
      "turnover": "20171271.57",
      "trades": "943"
    },
    {
      "date": "2023-01-17",
      "bid": "33.2723",
      "ask": "33.3672",
      "open": "33.4778",
      "high": "33.8258",
      "low": "32.2127",
      "close": "33.3988",
      "average": "33.0358",
      "volume": "389687.76",
      "turnover": "12873624.22",
      "trades": "972"
    },
    {
      "date": "2023-01-18",
      "bid": "34.0788",
      "ask": "34.2053",
      "open": "34.4583",
      "high": "35.8341",
      "low": "33.3039",
      "close": "33.9997",
      "average": "34.5958",
      "volume": "406976.42",
      "turnover": "14079699.92",
      "trades": "1132"
    },
    {
      "date": "2023-01-19",
      "bid": "31.343",
      "ask": "31.4379",
      "open": "33.7151",
      "high": "33.7151",
      "low": "31.2323",
      "close": "31.2323",
      "average": "32.0121",
      "volume": "553058.58",
      "turnover": "17702494.12",
      "trades": "1317"
    },
    {
      "date": "2023-01-20",
      "bid": "30.8369",
      "ask": "30.9002",
      "open": "31.6276",
      "high": "31.6276",
      "low": "28.7021",
      "close": "30.8844",
      "average": "30.2067",
      "volume": "880916.96",
      "turnover": "26616045.5",
      "trades": "1663"
    },
    {
      "date": "2023-01-23",
      "bid": "31.8332",
      "ask": "31.8807",
      "open": "30.9793",
      "high": "32.0388",
      "low": "30.8369",
      "close": "31.9439",
      "average": "31.6665",
      "volume": "295880.06",
      "turnover": "9369508.92",
      "trades": "630"
    },
    {
      "date": "2023-01-24",
      "bid": "30.0621",
      "ask": "30.1095",
      "open": "31.9597",
      "high": "31.9597",
      "low": "29.8881",
      "close": "30.0462",
      "average": "30.4808",
      "volume": "519036.48",
      "turnover": "15821599.56",
      "trades": "1019"
    },
    {
      "date": "2023-01-25",
      "bid": "29.3821",
      "ask": "29.4295",
      "open": "30.0462",
      "high": "30.2835",
      "low": "29.2556",
      "close": "29.3821",
      "average": "29.5674",
      "volume": "525800.18",
      "turnover": "15545663.11",
      "trades": "1009"
    },
    {
      "date": "2023-01-26",
      "bid": "31.9123",
      "ask": "31.9913",
      "open": "29.4928",
      "high": "32.1179",
      "low": "29.4928",
      "close": "32.0072",
      "average": "31.1297",
      "volume": "744546.54",
      "turnover": "23178204.25",
      "trades": "1379"
    },
    {
      "date": "2023-01-27",
      "bid": "32.6713",
      "ask": "32.7346",
      "open": "31.8965",
      "high": "32.8137",
      "low": "31.7541",
      "close": "32.8137",
      "average": "32.2871",
      "volume": "428350.1",
      "turnover": "13829925.81",
      "trades": "1030"
    },
    {
      "date": "2023-01-30",
      "bid": "31.5802",
      "ask": "31.6276",
      "open": "32.023",
      "high": "32.1811",
      "low": "30.5839",
      "close": "31.6434",
      "average": "31.2525",
      "volume": "477964.87",
      "turnover": "14936971.47",
      "trades": "1091"
    },
    {
      "date": "2023-01-31",
      "bid": "30.8369",
      "ask": "30.9002",
      "open": "31.2007",
      "high": "31.3272",
      "low": "30.6155",
      "close": "30.916",
      "average": "31.0006",
      "volume": "275762.24",
      "turnover": "8548816.86",
      "trades": "746"
    },
    {
      "date": "2023-02-01",
      "bid": "32.1969",
      "ask": "32.2602",
      "open": "31.6276",
      "high": "32.9244",
      "low": "31.2323",
      "close": "32.2444",
      "average": "32.3346",
      "volume": "387571.89",
      "turnover": "12532003.34",
      "trades": "865"
    },
    {
      "date": "2023-02-02",
      "bid": "34.6164",
      "ask": "34.743",
      "open": "33.0825",
      "high": "34.9802",
      "low": "32.5132",
      "close": "34.8695",
      "average": "34.1291",
      "volume": "569938.73",
      "turnover": "19460468.61",
      "trades": "1183"
    },
    {
      "date": "2023-02-03",
      "bid": "17.3161",
      "ask": "17.3952",
      "open": "26.0928",
      "high": "26.8835",
      "low": "16.9208",
      "close": "17.7905",
      "average": "19.6568",
      "volume": "32414651.97",
      "turnover": "635309638.76",
      "trades": "31977"
    },
    {
      "date": "2023-02-06",
      "bid": "18.3282",
      "ask": "18.3914",
      "open": "17.158",
      "high": "19.0556",
      "low": "16.5096",
      "close": "18.4863",
      "average": "17.8784",
      "volume": "11932803.16",
      "turnover": "213331255.45",
      "trades": "12763"
    },
    {
      "date": "2023-02-07",
      "bid": "17.2054",
      "ask": "17.237",
      "open": "18.7235",
      "high": "18.8975",
      "low": "17.1896",
      "close": "17.2687",
      "average": "17.7606",
      "volume": "3827826.76",
      "turnover": "67983920.61",
      "trades": "4795"
    },
    {
      "date": "2023-02-08",
      "bid": "15.8138",
      "ask": "15.877",
      "open": "17.5533",
      "high": "17.5533",
      "low": "15.7743",
      "close": "15.7901",
      "average": "16.4539",
      "volume": "6322626.25",
      "turnover": "104023950.46",
      "trades": "7900"
    },
    {
      "date": "2023-02-09",
      "bid": "15.5766",
      "ask": "15.6319",
      "open": "16.0668",
      "high": "16.5096",
      "low": "15.537",
      "close": "15.6636",
      "average": "15.8722",
      "volume": "3712448.08",
      "turnover": "58925019.68",
      "trades": "4128"
    },
    {
      "date": "2023-02-10",
      "bid": "15.624",
      "ask": "15.6477",
      "open": "15.537",
      "high": "15.8929",
      "low": "15.1259",
      "close": "15.6557",
      "average": "15.509",
      "volume": "3013031.62",
      "turnover": "46729706.78",
      "trades": "3379"
    },
    {
      "date": "2023-02-13",
      "bid": "15.545",
      "ask": "15.5687",
      "open": "15.0468",
      "high": "15.7901",
      "low": "15.0468",
      "close": "15.4184",
      "average": "15.3566",
      "volume": "2574890.09",
      "turnover": "39541837.6",
      "trades": "2696"
    },
    {
      "date": "2023-02-14",
      "bid": "15.877",
      "ask": "15.9403",
      "open": "15.711",
      "high": "16.2882",
      "low": "15.4184",
      "close": "15.8138",
      "average": "15.9784",
      "volume": "3412662.57",
      "turnover": "54528369.67",
      "trades": "2742"
    },
    {
      "date": "2023-02-15",
      "bid": "15.7663",
      "ask": "15.8138",
      "open": "15.8929",
      "high": "15.9561",
      "low": "15.5212",
      "close": "15.8612",
      "average": "15.7603",
      "volume": "1197232.29",
      "turnover": "18868719.72",
      "trades": "1337"
    },
    {
      "date": "2023-02-16",
      "bid": "16.1617",
      "ask": "16.2249",
      "open": "15.877",
      "high": "16.3831",
      "low": "15.545",
      "close": "16.2408",
      "average": "15.9698",
      "volume": "1793043.3",
      "turnover": "28634644.66",
      "trades": "1646"
    },
    {
      "date": "2023-02-17",
      "bid": "15.4738",
      "ask": "15.4975",
      "open": "16.0984",
      "high": "16.0984",
      "low": "15.458",
      "close": "15.4817",
      "average": "15.6797",
      "volume": "1076572.16",
      "turnover": "16880197.94",
      "trades": "1397"
    },
    {
      "date": "2023-02-20",
      "bid": "15.4264",
      "ask": "15.4896",
      "open": "15.5133",
      "high": "15.7189",
      "low": "15.3473",
      "close": "15.4343",
      "average": "15.5102",
      "volume": "792524.77",
      "turnover": "12292194.23",
      "trades": "1135"
    },
    {
      "date": "2023-02-21",
      "bid": "14.6831",
      "ask": "14.7068",
      "open": "15.3394",
      "high": "15.4264",
      "low": "14.5091",
      "close": "14.7464",
      "average": "14.8237",
      "volume": "2655062.9",
      "turnover": "39310631.39",
      "trades": "2541"
    },
    {
      "date": "2023-02-22",
      "bid": "13.9003",
      "ask": "13.9478",
      "open": "15.7426",
      "high": "16.0352",
      "low": "13.2678",
      "close": "13.8924",
      "average": "13.839",
      "volume": "4954121.2",
      "turnover": "68608041.36",
      "trades": "4307"
    },
    {
      "date": "2023-02-23",
      "bid": "13.9319",
      "ask": "13.9636",
      "open": "13.8133",
      "high": "14.3668",
      "low": "13.3152",
      "close": "13.9636",
      "average": "13.8609",
      "volume": "3971640.03",
      "turnover": "55055181.18",
      "trades": "3350"
    },
    {
      "date": "2023-02-24",
      "bid": "13.1808",
      "ask": "13.2282",
      "open": "13.9319",
      "high": "14.1533",
      "low": "13.1808",
      "close": "13.2678",
      "average": "13.5501",
      "volume": "2412730.87",
      "turnover": "32696710.3",
      "trades": "1918"
    },
    {
      "date": "2023-02-27",
      "bid": "14.7859",
      "ask": "14.8254",
      "open": "13.8371",
      "high": "14.9203",
      "low": "13.6394",
      "close": "14.8333",
      "average": "14.4241",
      "volume": "2927445.83",
      "turnover": "42226570.89",
      "trades": "2783"
    },
    {
      "date": "2023-02-28",
      "bid": "14.6198",
      "ask": "14.6594",
      "open": "14.7068",
      "high": "15.0468",
      "low": "14.4617",
      "close": "14.691",
      "average": "14.7457",
      "volume": "1442920.88",
      "turnover": "21279582.01",
      "trades": "1434"
    },
    {
      "date": "2023-03-01",
      "bid": "15.0231",
      "ask": "15.0468",
      "open": "14.6594",
      "high": "16.1143",
      "low": "14.6198",
      "close": "15.0231",
      "average": "15.5507",
      "volume": "4248403.92",
      "turnover": "66065736.23",
      "trades": "3780"
    },
    {
      "date": "2023-03-02",
      "bid": "14.8254",
      "ask": "14.8887",
      "open": "15.0231",
      "high": "15.5291",
      "low": "14.6357",
      "close": "14.8808",
      "average": "15.0214",
      "volume": "3055446.36",
      "turnover": "45858323.83",
      "trades": "2417"
    },
    {
      "date": "2023-03-03",
      "bid": "14.8333",
      "ask": "14.8729",
      "open": "14.944",
      "high": "15.3315",
      "low": "14.8333",
      "close": "14.8412",
      "average": "15.039",
      "volume": "1672633.59",
      "turnover": "25154783.77",
      "trades": "1467"
    },
    {
      "date": "2023-03-06",
      "bid": "14.3826",
      "ask": "14.4617",
      "open": "14.9677",
      "high": "15.2603",
      "low": "14.3589",
      "close": "14.3589",
      "average": "14.5939",
      "volume": "1610156.67",
      "turnover": "23498566.87",
      "trades": "1564"
    },
    {
      "date": "2023-03-07",
      "bid": "14.4538",
      "ask": "14.4854",
      "open": "14.4301",
      "high": "15.2603",
      "low": "14.3905",
      "close": "14.4775",
      "average": "14.82",
      "volume": "2895977.19",
      "turnover": "42912924.72",
      "trades": "2671"
    },
    {
      "date": "2023-03-08",
      "bid": "14.2008",
      "ask": "14.2324",
      "open": "14.3352",
      "high": "14.4854",
      "low": "14.0822",
      "close": "14.2008",
      "average": "14.2348",
      "volume": "1528099.43",
      "turnover": "21753396.14",
      "trades": "1514"
    },
    {
      "date": "2023-03-09",
      "bid": "13.7896",
      "ask": "13.8133",
      "open": "14.1059",
      "high": "14.1059",
      "low": "13.584",
      "close": "13.8054",
      "average": "13.7716",
      "volume": "1969659.48",
      "turnover": "27124432.71",
      "trades": "1993"
    },
    {
      "date": "2023-03-10",
      "bid": "13.0701",
      "ask": "13.1254",
      "open": "13.4417",
      "high": "13.671",
      "low": "12.912",
      "close": "13.1254",
      "average": "13.2015",
      "volume": "2567599.01",
      "turnover": "33889885.27",
      "trades": "2231"
    },
    {
      "date": "2023-03-13",
      "bid": "13.0701",
      "ask": "13.1017",
      "open": "13.0701",
      "high": "13.2361",
      "low": "12.4217",
      "close": "13.0464",
      "average": "12.8308",
      "volume": "3933608.78",
      "turnover": "50474773.6",
      "trades": "2751"
    },
    {
      "date": "2023-03-14",
      "bid": "13.3706",
      "ask": "13.4022",
      "open": "13.2519",
      "high": "13.7896",
      "low": "13.1333",
      "close": "13.4022",
      "average": "13.4908",
      "volume": "2389648.56",
      "turnover": "32242272.79",
      "trades": "2019"
    },
    {
      "date": "2023-03-15",
      "bid": "12.825",
      "ask": "12.8487",
      "open": "13.4022",
      "high": "13.4101",
      "low": "12.6115",
      "close": "12.825",
      "average": "12.8686",
      "volume": "2299287.2",
      "turnover": "29589218.79",
      "trades": "1952"
    },
    {
      "date": "2023-03-16",
      "bid": "13.2282",
      "ask": "13.2678",
      "open": "12.904",
      "high": "13.2836",
      "low": "12.6115",
      "close": "13.2599",
      "average": "12.9542",
      "volume": "2473397.98",
      "turnover": "32032183.2",
      "trades": "1415"
    },
    {
      "date": "2023-03-17",
      "bid": "12.3347",
      "ask": "12.3743",
      "open": "13.2361",
      "high": "13.5208",
      "low": "12.3189",
      "close": "12.3901",
      "average": "12.6528",
      "volume": "2702527.65",
      "turnover": "34134339.26",
      "trades": "1938"
    },
    {
      "date": "2023-03-20",
      "bid": "11.892",
      "ask": "11.8999",
      "open": "12.2557",
      "high": "12.2557",
      "low": "11.8208",
      "close": "11.9078",
      "average": "11.9727",
      "volume": "1616494.15",
      "turnover": "19353304.59",
      "trades": "1254"
    },
    {
      "date": "2023-03-21",
      "bid": "11.5678",
      "ask": "11.5915",
      "open": "11.9552",
      "high": "12.1054",
      "low": "11.3938",
      "close": "11.5836",
      "average": "11.7357",
      "volume": "2217494.29",
      "turnover": "26013271.02",
      "trades": "1614"
    },
    {
      "date": "2023-03-22",
      "bid": "11.1092",
      "ask": "11.1487",
      "open": "11.6152",
      "high": "11.6864",
      "low": "11.1171",
      "close": "11.1882",
      "average": "11.4303",
      "volume": "3287272.41",
      "turnover": "37578020.58",
      "trades": "1849"
    },
    {
      "date": "2023-03-23",
      "bid": "11.2357",
      "ask": "11.2673",
      "open": "11.1645",
      "high": "11.5757",
      "low": "10.9036",
      "close": "11.2594",
      "average": "11.2845",
      "volume": "7159437.55",
      "turnover": "80592607.84",
      "trades": "2911"
    },
    {
      "date": "2023-03-24",
      "bid": "10.8799",
      "ask": "10.8878",
      "open": "11.2989",
      "high": "11.4334",
      "low": "10.7771",
      "close": "10.9115",
      "average": "11.036",
      "volume": "4692783.03",
      "turnover": "51787878.13",
      "trades": "2324"
    },
    {
      "date": "2023-03-27",
      "bid": "10.6031",
      "ask": "10.6269",
      "open": "11.1013",
      "high": "11.1645",
      "low": "10.5715",
      "close": "10.6269",
      "average": "10.7164",
      "volume": "3019007.4",
      "turnover": "32353000.12",
      "trades": "1803"
    },
    {
      "date": "2023-03-28",
      "bid": "10.2789",
      "ask": "10.2948",
      "open": "10.6822",
      "high": "10.7771",
      "low": "10.2078",
      "close": "10.3185",
      "average": "10.4147",
      "volume": "2844710.7",
      "turnover": "29611850.81",
      "trades": "1442"
    },
    {
      "date": "2023-03-29",
      "bid": "10.5557",
      "ask": "10.5873",
      "open": "10.3975",
      "high": "10.5952",
      "low": "10.1999",
      "close": "10.5952",
      "average": "10.4149",
      "volume": "3757707.17",
      "turnover": "39136915.35",
      "trades": "1800"
    },
    {
      "date": "2023-03-30",
      "bid": "10.7613",
      "ask": "10.7771",
      "open": "10.6901",
      "high": "10.9906",
      "low": "10.532",
      "close": "10.8008",
      "average": "10.7684",
      "volume": "3161237.24",
      "turnover": "34041868.01",
      "trades": "1668"
    },
    {
      "date": "2023-03-31",
      "bid": "11.1487",
      "ask": "11.1803",
      "open": "10.9906",
      "high": "11.2752",
      "low": "10.5794",
      "close": "11.1566",
      "average": "10.904",
      "volume": "3033398.59",
      "turnover": "33075390.83",
      "trades": "1592"
    },
    {
      "date": "2023-04-03",
      "bid": "10.5794",
      "ask": "10.6031",
      "open": "11.1961",
      "high": "11.3306",
      "low": "10.5715",
      "close": "10.5715",
      "average": "10.8934",
      "volume": "2196460.82",
      "turnover": "23927066.58",
      "trades": "1544"
    },
    {
      "date": "2023-04-04",
      "bid": "10.3343",
      "ask": "10.3659",
      "open": "10.5873",
      "high": "10.785",
      "low": "10.3106",
      "close": "10.3738",
      "average": "10.5665",
      "volume": "1860748.55",
      "turnover": "19661658.96",
      "trades": "1252"
    },
    {
      "date": "2023-04-05",
      "bid": "9.8599",
      "ask": "9.8915",
      "open": "10.3738",
      "high": "10.4055",
      "low": "9.7492",
      "close": "9.9152",
      "average": "9.9587",
      "volume": "3149709.36",
      "turnover": "31367166.23",
      "trades": "1907"
    },
    {
      "date": "2023-04-06",
      "bid": "10.018",
      "ask": "10.0417",
      "open": "9.9706",
      "high": "10.0892",
      "low": "9.8836",
      "close": "10.0022",
      "average": "10.0074",
      "volume": "2993489.24",
      "turnover": "29918367.75",
      "trades": "1085"
    },
    {
      "date": "2023-04-11",
      "bid": "9.9785",
      "ask": "9.9943",
      "open": "10.0417",
      "high": "10.4529",
      "low": "9.9548",
      "close": "9.9864",
      "average": "10.1866",
      "volume": "1850628.31",
      "turnover": "18851728.04",
      "trades": "1150"
    },
    {
      "date": "2023-04-12",
      "bid": "9.5199",
      "ask": "9.5357",
      "open": "9.9785",
      "high": "10.018",
      "low": "9.4883",
      "close": "9.5199",
      "average": "9.7349",
      "volume": "2982746.75",
      "turnover": "29036774.47",
      "trades": "1927"
    },
    {
      "date": "2023-04-13",
      "bid": "9.6148",
      "ask": "9.6385",
      "open": "9.6543",
      "high": "9.7571",
      "low": "9.4487",
      "close": "9.6069",
      "average": "9.5724",
      "volume": "2157018.15",
      "turnover": "20647943.48",
      "trades": "1109"
    },
    {
      "date": "2023-04-14",
      "bid": "11.0064",
      "ask": "11.0301",
      "open": "10.3106",
      "high": "11.3938",
      "low": "10.1129",
      "close": "10.9906",
      "average": "10.9285",
      "volume": "7891597.48",
      "turnover": "86255494.23",
      "trades": "4154"
    },
    {
      "date": "2023-04-17",
      "bid": "10.7534",
      "ask": "10.7771",
      "open": "11.0064",
      "high": "11.0696",
      "low": "10.6031",
      "close": "10.7613",
      "average": "10.792",
      "volume": "3825571.77",
      "turnover": "41285552.45",
      "trades": "1846"
    },
    {
      "date": "2023-04-18",
      "bid": "10.4134",
      "ask": "10.4371",
      "open": "10.7692",
      "high": "10.9036",
      "low": "10.3738",
      "close": "10.3975",
      "average": "10.6239",
      "volume": "2162563.93",
      "turnover": "22974444.64",
      "trades": "1017"
    },
    {
      "date": "2023-04-19",
      "bid": "10.6427",
      "ask": "10.6743",
      "open": "10.3896",
      "high": "10.7534",
      "low": "10.2473",
      "close": "10.6585",
      "average": "10.5618",
      "volume": "1748622.72",
      "turnover": "18465620.14",
      "trades": "1003"
    },
    {
      "date": "2023-04-20",
      "bid": "10.5162",
      "ask": "10.5399",
      "open": "10.6585",
      "high": "10.8324",
      "low": "10.4371",
      "close": "10.4924",
      "average": "10.5505",
      "volume": "2213122.17",
      "turnover": "23349952.61",
      "trades": "1323"
    },
    {
      "date": "2023-04-21",
      "bid": "10.6348",
      "ask": "10.6506",
      "open": "10.4924",
      "high": "10.8166",
      "low": "10.3422",
      "close": "10.6585",
      "average": "10.5204",
      "volume": "1686905.9",
      "turnover": "17746803.35",
      "trades": "1083"
    },
    {
      "date": "2023-04-24",
      "bid": "10.2473",
      "ask": "10.2631",
      "open": "10.6031",
      "high": "10.9827",
      "low": "10.105",
      "close": "10.2631",
      "average": "10.4105",
      "volume": "2375278.86",
      "turnover": "24728079.71",
      "trades": "1376"
    },
    {
      "date": "2023-04-25",
      "bid": "10.6348",
      "ask": "10.6664",
      "open": "10.6743",
      "high": "11.125",
      "low": "10.358",
      "close": "10.6664",
      "average": "10.7253",
      "volume": "5279847.27",
      "turnover": "56573187.43",
      "trades": "2130"
    },
    {
      "date": "2023-04-26",
      "bid": "12.3268",
      "ask": "12.3506",
      "open": "10.6743",
      "high": "12.6352",
      "low": "10.4213",
      "close": "12.3189",
      "average": "11.7389",
      "volume": "5953246.01",
      "turnover": "69881180.83",
      "trades": "3085"
    },
    {
      "date": "2023-04-27",
      "bid": "12.3664",
      "ask": "12.3901",
      "open": "12.2399",
      "high": "12.572",
      "low": "11.8603",
      "close": "12.5087",
      "average": "12.2148",
      "volume": "2596601.45",
      "turnover": "31717450.9",
      "trades": "1832"
    },
    {
      "date": "2023-04-28",
      "bid": "12.6589",
      "ask": "12.6985",
      "open": "12.651",
      "high": "13.0622",
      "low": "12.2873",
      "close": "12.6985",
      "average": "12.7197",
      "volume": "4492369.97",
      "turnover": "57141711.05",
      "trades": "2082"
    },
    {
      "date": "2023-05-02",
      "bid": "11.4808",
      "ask": "11.4966",
      "open": "12.7538",
      "high": "12.7538",
      "low": "11.4571",
      "close": "11.5045",
      "average": "11.8315",
      "volume": "3446751.7",
      "turnover": "40781084.86",
      "trades": "2044"
    },
    {
      "date": "2023-05-03",
      "bid": "7.0015",
      "ask": "7.0213",
      "open": "9.251",
      "high": "9.2985",
      "low": "6.9185",
      "close": "7.0213",
      "average": "7.877",
      "volume": "39747083.56",
      "turnover": "312439832.44",
      "trades": "14350"
    },
    {
      "date": "2023-05-04",
      "bid": "7.9701",
      "ask": "7.9938",
      "open": "7.0925",
      "high": "8.0176",
      "low": "7.0766",
      "close": "8.0176",
      "average": "7.5249",
      "volume": "15245501.4",
      "turnover": "114690667.05",
      "trades": "6799"
    },
    {
      "date": "2023-05-05",
      "bid": "9.0929",
      "ask": "9.1245",
      "open": "8.4208",
      "high": "9.1483",
      "low": "8.1757",
      "close": "9.0929",
      "average": "8.7853",
      "volume": "11702356.92",
      "turnover": "102809179.63",
      "trades": "5470"
    },
    {
      "date": "2023-05-08",
      "bid": "8.1915",
      "ask": "8.2311",
      "open": "8.9822",
      "high": "9.2906",
      "low": "8.0887",
      "close": "8.1678",
      "average": "8.4428",
      "volume": "5035055.36",
      "turnover": "42512870.32",
      "trades": "2892"
    },
    {
      "date": "2023-05-09",
      "bid": "8.2073",
      "ask": "8.2311",
      "open": "8.1757",
      "high": "8.2864",
      "low": "7.7487",
      "close": "8.2311",
      "average": "8.0475",
      "volume": "2802389.55",
      "turnover": "22552008.63",
      "trades": "1915"
    },
    {
      "date": "2023-05-10",
      "bid": "8.2706",
      "ask": "8.3101",
      "open": "8.1994",
      "high": "8.4762",
      "low": "7.9464",
      "close": "8.3338",
      "average": "8.1873",
      "volume": "6288167.83",
      "turnover": "51483757.4",
      "trades": "1468"
    },
    {
      "date": "2023-05-11",
      "bid": "8.065",
      "ask": "8.0887",
      "open": "8.405",
      "high": "8.4999",
      "low": "7.9543",
      "close": "8.0808",
      "average": "8.1363",
      "volume": "1512398",
      "turnover": "12305312.04",
      "trades": "1409"
    },
    {
      "date": "2023-05-12",
      "bid": "8.7766",
      "ask": "8.8083",
      "open": "8.6343",
      "high": "8.9269",
      "low": "8.2627",
      "close": "8.7608",
      "average": "8.6375",
      "volume": "6217579.03",
      "turnover": "53705812.76",
      "trades": "3182"
    },
    {
      "date": "2023-05-15",
      "bid": "9.1245",
      "ask": "9.1403",
      "open": "8.7845",
      "high": "9.1483",
      "low": "8.5631",
      "close": "9.1483",
      "average": "8.9036",
      "volume": "2346171.45",
      "turnover": "20889442.05",
      "trades": "1409"
    },
    {
      "date": "2023-05-16",
      "bid": "8.4524",
      "ask": "8.4762",
      "open": "9.1008",
      "high": "9.1008",
      "low": "8.3655",
      "close": "8.4604",
      "average": "8.5753",
      "volume": "2443917.47",
      "turnover": "20933488.39",
      "trades": "1644"
    },
    {
      "date": "2023-05-17",
      "bid": "8.3576",
      "ask": "8.3813",
      "open": "8.405",
      "high": "8.6659",
      "low": "8.3576",
      "close": "8.3813",
      "average": "8.4683",
      "volume": "1145538.33",
      "turnover": "9701927.69",
      "trades": "663"
    },
    {
      "date": "2023-05-19",
      "bid": "8.7213",
      "ask": "8.7371",
      "open": "8.405",
      "high": "8.7687",
      "low": "8.3971",
      "close": "8.7292",
      "average": "8.6656",
      "volume": "1459564.53",
      "turnover": "12648609.27",
      "trades": "1357"
    },
    {
      "date": "2023-05-22",
      "bid": "8.7213",
      "ask": "8.745",
      "open": "8.658",
      "high": "8.745",
      "low": "8.3655",
      "close": "8.7292",
      "average": "8.5759",
      "volume": "1562992.92",
      "turnover": "13405556.29",
      "trades": "1122"
    },
    {
      "date": "2023-05-23",
      "bid": "9.172",
      "ask": "9.1878",
      "open": "8.7292",
      "high": "9.1957",
      "low": "8.5631",
      "close": "9.172",
      "average": "8.9711",
      "volume": "5265872.17",
      "turnover": "47240690.56",
      "trades": "1547"
    },
    {
      "date": "2023-05-24",
      "bid": "8.579",
      "ask": "8.6027",
      "open": "9.172",
      "high": "9.172",
      "low": "8.5157",
      "close": "8.5711",
      "average": "8.7127",
      "volume": "2658222.16",
      "turnover": "23160306.88",
      "trades": "1338"
    },
    {
      "date": "2023-05-25",
      "bid": "8.1915",
      "ask": "8.2152",
      "open": "8.5711",
      "high": "8.6106",
      "low": "8.1599",
      "close": "8.1757",
      "average": "8.2967",
      "volume": "2261675.84",
      "turnover": "18764176.01",
      "trades": "799"
    },
    {
      "date": "2023-05-26",
      "bid": "8.3418",
      "ask": "8.3734",
      "open": "8.1915",
      "high": "8.4287",
      "low": "7.9029",
      "close": "8.4287",
      "average": "8.2068",
      "volume": "2150638.93",
      "turnover": "17647278.55",
      "trades": "922"
    },
    {
      "date": "2023-05-29",
      "bid": "7.9543",
      "ask": "7.978",
      "open": "8.4287",
      "high": "8.4524",
      "low": "7.9306",
      "close": "7.9543",
      "average": "8.1246",
      "volume": "2340138.76",
      "turnover": "19012827.39",
      "trades": "1059"
    },
    {
      "date": "2023-05-30",
      "bid": "8.0413",
      "ask": "8.0571",
      "open": "7.9543",
      "high": "8.3022",
      "low": "7.9069",
      "close": "8.0334",
      "average": "8.1563",
      "volume": "1701990.15",
      "turnover": "13880887.51",
      "trades": "1041"
    },
    {
      "date": "2023-05-31",
      "bid": "7.8278",
      "ask": "7.8397",
      "open": "8.2231",
      "high": "8.2231",
      "low": "7.7052",
      "close": "7.7606",
      "average": "7.7837",
      "volume": "10928460.13",
      "turnover": "85064371.47",
      "trades": "1615"
    },
    {
      "date": "2023-06-01",
      "bid": "7.7171",
      "ask": "7.7329",
      "open": "7.8001",
      "high": "7.8713",
      "low": "7.5392",
      "close": "7.7171",
      "average": "7.7064",
      "volume": "2270275.91",
      "turnover": "17494856.98",
      "trades": "1402"
    },
    {
      "date": "2023-06-02",
      "bid": "7.8357",
      "ask": "7.8673",
      "open": "7.7962",
      "high": "8.0729",
      "low": "7.7883",
      "close": "7.8397",
      "average": "7.9239",
      "volume": "1620881.45",
      "turnover": "12843754.61",
      "trades": "1014"
    },
    {
      "date": "2023-06-05",
      "bid": "7.1992",
      "ask": "7.2229",
      "open": "7.8515",
      "high": "7.9622",
      "low": "7.1873",
      "close": "7.219",
      "average": "7.4638",
      "volume": "4294535.67",
      "turnover": "32088018.01",
      "trades": "1415"
    },
    {
      "date": "2023-06-07",
      "bid": "7.5352",
      "ask": "7.555",
      "open": "7.6301",
      "high": "7.6618",
      "low": "7.2664",
      "close": "7.5511",
      "average": "7.4002",
      "volume": "4593093.13",
      "turnover": "33989903.45",
      "trades": "1577"
    },
    {
      "date": "2023-06-08",
      "bid": "7.4443",
      "ask": "7.4562",
      "open": "7.5511",
      "high": "7.5906",
      "low": "7.3059",
      "close": "7.4443",
      "average": "7.4531",
      "volume": "952028.09",
      "turnover": "7095634.01",
      "trades": "826"
    },
    {
      "date": "2023-06-09",
      "bid": "7.5115",
      "ask": "7.5352",
      "open": "7.4443",
      "high": "7.6538",
      "low": "7.3771",
      "close": "7.4957",
      "average": "7.5189",
      "volume": "917978.17",
      "turnover": "6902218.21",
      "trades": "664"
    },
    {
      "date": "2023-06-12",
      "bid": "7.5036",
      "ask": "7.5313",
      "open": "7.4957",
      "high": "7.6538",
      "low": "7.4127",
      "close": "7.5036",
      "average": "7.5143",
      "volume": "960019.83",
      "turnover": "7213978.65",
      "trades": "853"
    },
    {
      "date": "2023-06-13",
      "bid": "7.1873",
      "ask": "7.2111",
      "open": "7.6222",
      "high": "7.7013",
      "low": "7.1636",
      "close": "7.1636",
      "average": "7.3831",
      "volume": "1645607.89",
      "turnover": "12149607.28",
      "trades": "1306"
    },
    {
      "date": "2023-06-14",
      "bid": "7.1992",
      "ask": "7.2111",
      "open": "7.2506",
      "high": "7.2862",
      "low": "7.045",
      "close": "7.1952",
      "average": "7.1538",
      "volume": "2053262.2",
      "turnover": "14694448.92",
      "trades": "1168"
    },
    {
      "date": "2023-06-15",
      "bid": "6.9818",
      "ask": "7.0015",
      "open": "7.1952",
      "high": "7.2427",
      "low": "6.9304",
      "close": "6.9818",
      "average": "7.0179",
      "volume": "1780152.06",
      "turnover": "12493846.13",
      "trades": "1165"
    },
    {
      "date": "2023-06-16",
      "bid": "6.8552",
      "ask": "6.8671",
      "open": "6.9818",
      "high": "7.1676",
      "low": "6.8394",
      "close": "6.8552",
      "average": "6.9789",
      "volume": "2875401.54",
      "turnover": "20067240.91",
      "trades": "1739"
    },
    {
      "date": "2023-06-19",
      "bid": "6.7762",
      "ask": "6.7959",
      "open": "6.7841",
      "high": "7.0292",
      "low": "6.539",
      "close": "6.7722",
      "average": "6.808",
      "volume": "4151383.85",
      "turnover": "28278586.08",
      "trades": "1808"
    },
    {
      "date": "2023-06-20",
      "bid": "6.7446",
      "ask": "6.7525",
      "open": "6.7959",
      "high": "6.9066",
      "low": "6.6615",
      "close": "6.7406",
      "average": "6.769",
      "volume": "1716977.02",
      "turnover": "11625728.25",
      "trades": "778"
    },
    {
      "date": "2023-06-21",
      "bid": "6.5943",
      "ask": "6.6101",
      "open": "6.8197",
      "high": "6.8197",
      "low": "6.4915",
      "close": "6.5904",
      "average": "6.6105",
      "volume": "1796561.74",
      "turnover": "11876305.15",
      "trades": "910"
    },
    {
      "date": "2023-06-22",
      "bid": "6.5469",
      "ask": "6.5627",
      "open": "6.5666",
      "high": "6.8118",
      "low": "6.4046",
      "close": "6.5311",
      "average": "6.6141",
      "volume": "1472969.24",
      "turnover": "9742427.83",
      "trades": "803"
    },
    {
      "date": "2023-06-26",
      "bid": "6.365",
      "ask": "6.3808",
      "open": "6.4836",
      "high": "6.7959",
      "low": "6.3532",
      "close": "6.365",
      "average": "6.4196",
      "volume": "1553415.23",
      "turnover": "9972328.19",
      "trades": "882"
    },
    {
      "date": "2023-06-27",
      "bid": "6.3571",
      "ask": "6.3729",
      "open": "6.5034",
      "high": "6.5034",
      "low": "6.195",
      "close": "6.3294",
      "average": "6.306",
      "volume": "2087314.65",
      "turnover": "13163866.38",
      "trades": "1018"
    },
    {
      "date": "2023-06-28",
      "bid": "6.7762",
      "ask": "6.7841",
      "open": "6.4085",
      "high": "6.7999",
      "low": "6.4046",
      "close": "6.7801",
      "average": "6.6807",
      "volume": "2286015.28",
      "turnover": "15272072.78",
      "trades": "1214"
    },
    {
      "date": "2023-06-29",
      "bid": "6.5864",
      "ask": "6.6101",
      "open": "6.8394",
      "high": "6.8592",
      "low": "6.5864",
      "close": "6.5864",
      "average": "6.6947",
      "volume": "1174638.16",
      "turnover": "7863625.43",
      "trades": "715"
    },
    {
      "date": "2023-06-30",
      "bid": "6.9185",
      "ask": "6.9383",
      "open": "6.6062",
      "high": "6.9778",
      "low": "6.5232",
      "close": "6.9066",
      "average": "6.805",
      "volume": "2332200.14",
      "turnover": "15870665.68",
      "trades": "1190"
    },
    {
      "date": "2023-07-03",
      "bid": "7.132",
      "ask": "7.1478",
      "open": "6.9225",
      "high": "7.1755",
      "low": "6.7208",
      "close": "7.1201",
      "average": "6.9765",
      "volume": "2168179.26",
      "turnover": "15126394.55",
      "trades": "991"
    },
    {
      "date": "2023-07-04",
      "bid": "7.4838",
      "ask": "7.5036",
      "open": "7.1241",
      "high": "7.5511",
      "low": "7.1162",
      "close": "7.472",
      "average": "7.4207",
      "volume": "2058099.74",
      "turnover": "15272661.4",
      "trades": "989"
    },
    {
      "date": "2023-07-05",
      "bid": "7.1122",
      "ask": "7.1241",
      "open": "7.4166",
      "high": "7.4245",
      "low": "7.0766",
      "close": "7.0766",
      "average": "7.226",
      "volume": "1306246.93",
      "turnover": "9439079.27",
      "trades": "673"
    },
    {
      "date": "2023-07-06",
      "bid": "6.5864",
      "ask": "6.6022",
      "open": "7.0371",
      "high": "7.0727",
      "low": "6.5864",
      "close": "6.5864",
      "average": "6.7831",
      "volume": "1777886.96",
      "turnover": "12047886.38",
      "trades": "970"
    },
    {
      "date": "2023-07-07",
      "bid": "6.6734",
      "ask": "6.6892",
      "open": "6.6418",
      "high": "6.709",
      "low": "6.4599",
      "close": "6.6576",
      "average": "6.6005",
      "volume": "1650393.57",
      "turnover": "10893501",
      "trades": "962"
    },
    {
      "date": "2023-07-10",
      "bid": "6.4678",
      "ask": "6.5034",
      "open": "6.6339",
      "high": "6.6853",
      "low": "6.4401",
      "close": "6.456",
      "average": "6.525",
      "volume": "978292.43",
      "turnover": "6383385.24",
      "trades": "583"
    },
    {
      "date": "2023-07-11",
      "bid": "6.6141",
      "ask": "6.6339",
      "open": "6.4876",
      "high": "6.6457",
      "low": "6.3887",
      "close": "6.5904",
      "average": "6.5564",
      "volume": "1413812.2",
      "turnover": "9269443.23",
      "trades": "802"
    },
    {
      "date": "2023-07-12",
      "bid": "6.9818",
      "ask": "7.0252",
      "open": "6.6022",
      "high": "7.0252",
      "low": "6.5627",
      "close": "6.9659",
      "average": "6.8431",
      "volume": "1359878.43",
      "turnover": "9306082.81",
      "trades": "794"
    },
    {
      "date": "2023-07-13",
      "bid": "6.9857",
      "ask": "7.0173",
      "open": "7.0371",
      "high": "7.2427",
      "low": "6.8671",
      "close": "6.9976",
      "average": "7.0465",
      "volume": "1172312.35",
      "turnover": "8260539.98",
      "trades": "777"
    },
    {
      "date": "2023-07-14",
      "bid": "6.8236",
      "ask": "6.8315",
      "open": "7.0371",
      "high": "7.0371",
      "low": "6.7525",
      "close": "6.7841",
      "average": "6.8463",
      "volume": "1314556.11",
      "turnover": "9000077.44",
      "trades": "800"
    },
    {
      "date": "2023-07-17",
      "bid": "6.6694",
      "ask": "6.6773",
      "open": "6.7762",
      "high": "6.7762",
      "low": "6.5469",
      "close": "6.6655",
      "average": "6.6444",
      "volume": "1039149.25",
      "turnover": "6904510.99",
      "trades": "689"
    },
    {
      "date": "2023-07-18",
      "bid": "6.6299",
      "ask": "6.6457",
      "open": "6.7366",
      "high": "6.7564",
      "low": "6.5469",
      "close": "6.6299",
      "average": "6.6288",
      "volume": "848250.64",
      "turnover": "5622939.85",
      "trades": "691"
    },
    {
      "date": "2023-07-19",
      "bid": "7.1201",
      "ask": "7.132",
      "open": "6.6259",
      "high": "7.2111",
      "low": "6.6259",
      "close": "7.132",
      "average": "7.0613",
      "volume": "1966257.4",
      "turnover": "13884503.18",
      "trades": "1218"
    },
    {
      "date": "2023-07-20",
      "bid": "7.0608",
      "ask": "7.0925",
      "open": "7.132",
      "high": "7.4759",
      "low": "6.9739",
      "close": "7.0925",
      "average": "7.223",
      "volume": "1979390.2",
      "turnover": "14297158.37",
      "trades": "814"
    },
    {
      "date": "2023-07-21",
      "bid": "7.0885",
      "ask": "7.1083",
      "open": "7.0925",
      "high": "7.2585",
      "low": "6.9106",
      "close": "7.0925",
      "average": "7.0496",
      "volume": "1707222.28",
      "turnover": "12035275.37",
      "trades": "824"
    },
    {
      "date": "2023-07-24",
      "bid": "7.385",
      "ask": "7.389",
      "open": "7.2269",
      "high": "7.6776",
      "low": "7.1478",
      "close": "7.4087",
      "average": "7.4923",
      "volume": "3189528.91",
      "turnover": "23896343.38",
      "trades": "1325"
    },
    {
      "date": "2023-07-25",
      "bid": "7.4087",
      "ask": "7.4325",
      "open": "7.559",
      "high": "7.6262",
      "low": "7.2822",
      "close": "7.4483",
      "average": "7.423",
      "volume": "2281068.98",
      "turnover": "16932730.55",
      "trades": "1174"
    },
    {
      "date": "2023-07-26",
      "bid": "8.9427",
      "ask": "8.9822",
      "open": "8.1362",
      "high": "9.4092",
      "low": "8.065",
      "close": "8.8794",
      "average": "8.817",
      "volume": "14745782.17",
      "turnover": "130041922.14",
      "trades": "6585"
    },
    {
      "date": "2023-07-27",
      "bid": "8.8241",
      "ask": "8.8478",
      "open": "9.0217",
      "high": "9.2906",
      "low": "8.658",
      "close": "8.7924",
      "average": "8.9492",
      "volume": "5580249.95",
      "turnover": "49948211.06",
      "trades": "2924"
    },
    {
      "date": "2023-07-28",
      "bid": "8.9743",
      "ask": "9.0059",
      "open": "8.8399",
      "high": "9.1245",
      "low": "8.7371",
      "close": "8.9743",
      "average": "8.9794",
      "volume": "3227929.45",
      "turnover": "28989100.52",
      "trades": "1727"
    },
    {
      "date": "2023-07-31",
      "bid": "8.4366",
      "ask": "8.4524",
      "open": "8.9664",
      "high": "8.9743",
      "low": "8.4208",
      "close": "8.4208",
      "average": "8.5856",
      "volume": "2589148.49",
      "turnover": "22229718.14",
      "trades": "1685"
    },
    {
      "date": "2023-08-01",
      "bid": "8.2231",
      "ask": "8.239",
      "open": "8.4287",
      "high": "8.4841",
      "low": "8.1045",
      "close": "8.2152",
      "average": "8.26",
      "volume": "1777972.96",
      "turnover": "14692924.55",
      "trades": "1188"
    },
    {
      "date": "2023-08-02",
      "bid": "7.9543",
      "ask": "7.978",
      "open": "8.1441",
      "high": "8.1441",
      "low": "7.8792",
      "close": "7.9385",
      "average": "7.9981",
      "volume": "1996453.73",
      "turnover": "15968177.41",
      "trades": "1430"
    },
    {
      "date": "2023-08-03",
      "bid": "7.9464",
      "ask": "7.9622",
      "open": "7.8199",
      "high": "8.1599",
      "low": "7.812",
      "close": "7.9069",
      "average": "7.9837",
      "volume": "2495010.69",
      "turnover": "19931155.61",
      "trades": "1418"
    },
    {
      "date": "2023-08-04",
      "bid": "8.1599",
      "ask": "8.1757",
      "open": "8.0571",
      "high": "8.1836",
      "low": "7.8436",
      "close": "8.1599",
      "average": "8.0307",
      "volume": "1376385.49",
      "turnover": "11053382.56",
      "trades": "939"
    },
    {
      "date": "2023-08-07",
      "bid": "7.9148",
      "ask": "7.9306",
      "open": "8.1915",
      "high": "8.3259",
      "low": "7.8831",
      "close": "7.9029",
      "average": "8.0695",
      "volume": "1305364.16",
      "turnover": "10533269.33",
      "trades": "790"
    },
    {
      "date": "2023-08-08",
      "bid": "7.7369",
      "ask": "7.7566",
      "open": "7.9069",
      "high": "7.9069",
      "low": "7.6104",
      "close": "7.7329",
      "average": "7.7118",
      "volume": "1335804.58",
      "turnover": "10301488.07",
      "trades": "871"
    },
    {
      "date": "2023-08-09",
      "bid": "7.812",
      "ask": "7.8397",
      "open": "7.7527",
      "high": "8.0018",
      "low": "7.7527",
      "close": "7.8673",
      "average": "7.893",
      "volume": "978345.55",
      "turnover": "7722088.02",
      "trades": "554"
    },
    {
      "date": "2023-08-10",
      "bid": "8.2152",
      "ask": "8.239",
      "open": "7.8278",
      "high": "8.239",
      "low": "7.7962",
      "close": "8.2311",
      "average": "8.0738",
      "volume": "1194500.51",
      "turnover": "9642363.15",
      "trades": "650"
    },
    {
      "date": "2023-08-11",
      "bid": "8.1836",
      "ask": "8.2152",
      "open": "8.2231",
      "high": "8.4287",
      "low": "7.9069",
      "close": "8.2152",
      "average": "8.2762",
      "volume": "889615.67",
      "turnover": "7363267.71",
      "trades": "563"
    },
    {
      "date": "2023-08-14",
      "bid": "8.3022",
      "ask": "8.3418",
      "open": "8.239",
      "high": "8.5078",
      "low": "8.1757",
      "close": "8.3497",
      "average": "8.3799",
      "volume": "942900.64",
      "turnover": "7899715.9",
      "trades": "703"
    },
    {
      "date": "2023-08-15",
      "bid": "8.1994",
      "ask": "8.2231",
      "open": "8.3813",
      "high": "8.3813",
      "low": "8.0729",
      "close": "8.2311",
      "average": "8.2068",
      "volume": "673235.59",
      "turnover": "5525653.3",
      "trades": "678"
    },
    {
      "date": "2023-08-16",
      "bid": "7.8594",
      "ask": "7.8871",
      "open": "8.1678",
      "high": "8.1678",
      "low": "7.7843",
      "close": "7.8792",
      "average": "7.9381",
      "volume": "1493603.07",
      "turnover": "11856272.87",
      "trades": "884"
    },
    {
      "date": "2023-08-17",
      "bid": "7.5392",
      "ask": "7.5432",
      "open": "7.8199",
      "high": "7.8199",
      "low": "7.4404",
      "close": "7.5234",
      "average": "7.6002",
      "volume": "1411595.15",
      "turnover": "10727716.8",
      "trades": "883"
    },
    {
      "date": "2023-08-18",
      "bid": "7.5629",
      "ask": "7.5787",
      "open": "7.5115",
      "high": "7.6301",
      "low": "7.3692",
      "close": "7.5629",
      "average": "7.4872",
      "volume": "847823.17",
      "turnover": "6347812.87",
      "trades": "578"
    },
    {
      "date": "2023-08-21",
      "bid": "7.1083",
      "ask": "7.128",
      "open": "7.4048",
      "high": "7.555",
      "low": "7.0766",
      "close": "7.1241",
      "average": "7.2555",
      "volume": "1358035.74",
      "turnover": "9853409.17",
      "trades": "991"
    },
    {
      "date": "2023-08-22",
      "bid": "7.4957",
      "ask": "7.5432",
      "open": "7.1241",
      "high": "7.5787",
      "low": "7.0964",
      "close": "7.5155",
      "average": "7.408",
      "volume": "1261874.4",
      "turnover": "9348165.6",
      "trades": "884"
    },
    {
      "date": "2023-08-23",
      "bid": "7.3771",
      "ask": "7.3929",
      "open": "7.6064",
      "high": "7.8278",
      "low": "7.2545",
      "close": "7.3969",
      "average": "7.5379",
      "volume": "975628.94",
      "turnover": "7354827.1",
      "trades": "801"
    },
    {
      "date": "2023-08-24",
      "bid": "7.0925",
      "ask": "7.1004",
      "open": "7.4166",
      "high": "7.5629",
      "low": "7.0529",
      "close": "7.0885",
      "average": "7.1872",
      "volume": "1181767.36",
      "turnover": "8493678.19",
      "trades": "866"
    },
    {
      "date": "2023-08-25",
      "bid": "6.9739",
      "ask": "6.9976",
      "open": "7.0371",
      "high": "7.2585",
      "low": "6.9541",
      "close": "6.9857",
      "average": "7.0735",
      "volume": "1061953.32",
      "turnover": "7511158.74",
      "trades": "794"
    },
    {
      "date": "2023-08-28",
      "bid": "7.1083",
      "ask": "7.1241",
      "open": "7.0094",
      "high": "7.2229",
      "low": "6.9304",
      "close": "7.1162",
      "average": "7.0858",
      "volume": "621580.84",
      "turnover": "4404562.82",
      "trades": "496"
    },
    {
      "date": "2023-08-29",
      "bid": "7.4206",
      "ask": "7.4601",
      "open": "7.1201",
      "high": "7.472",
      "low": "7.1201",
      "close": "7.4285",
      "average": "7.3171",
      "volume": "971527.47",
      "turnover": "7108313.12",
      "trades": "669"
    },
    {
      "date": "2023-08-30",
      "bid": "7.4127",
      "ask": "7.4325",
      "open": "7.4325",
      "high": "7.5669",
      "low": "7.3376",
      "close": "7.4404",
      "average": "7.4604",
      "volume": "865071.35",
      "turnover": "6453764.74",
      "trades": "625"
    },
    {
      "date": "2023-08-31",
      "bid": "7.5471",
      "ask": "7.5669",
      "open": "7.4404",
      "high": "7.6973",
      "low": "7.3692",
      "close": "7.5392",
      "average": "7.562",
      "volume": "746207.11",
      "turnover": "5642825.96",
      "trades": "494"
    },
    {
      "date": "2023-09-01",
      "bid": "7.5748",
      "ask": "7.5787",
      "open": "7.5392",
      "high": "7.7645",
      "low": "7.3139",
      "close": "7.5827",
      "average": "7.5802",
      "volume": "1257030.55",
      "turnover": "9529413.32",
      "trades": "687"
    },
    {
      "date": "2023-09-04",
      "bid": "7.468",
      "ask": "7.4759",
      "open": "7.6262",
      "high": "7.7329",
      "low": "7.3257",
      "close": "7.4878",
      "average": "7.5491",
      "volume": "1152796.53",
      "turnover": "8702377.76",
      "trades": "620"
    },
    {
      "date": "2023-09-05",
      "bid": "7.3059",
      "ask": "7.3178",
      "open": "7.4878",
      "high": "7.4878",
      "low": "7.2783",
      "close": "7.3059",
      "average": "7.3465",
      "volume": "722574.65",
      "turnover": "5308443.08",
      "trades": "488"
    },
    {
      "date": "2023-09-06",
      "bid": "7.1597",
      "ask": "7.1834",
      "open": "7.3059",
      "high": "7.4008",
      "low": "7.1557",
      "close": "7.1557",
      "average": "7.2419",
      "volume": "707710.46",
      "turnover": "5125228.48",
      "trades": "586"
    },
    {
      "date": "2023-09-07",
      "bid": "6.9976",
      "ask": "7.0055",
      "open": "7.3613",
      "high": "7.472",
      "low": "6.9225",
      "close": "6.9739",
      "average": "7.1983",
      "volume": "1543092.63",
      "turnover": "11107827.92",
      "trades": "899"
    },
    {
      "date": "2023-09-08",
      "bid": "6.879",
      "ask": "6.8948",
      "open": "7.1597",
      "high": "7.1636",
      "low": "6.8355",
      "close": "6.875",
      "average": "6.964",
      "volume": "1514587.22",
      "turnover": "10547469.69",
      "trades": "977"
    },
    {
      "date": "2023-09-11",
      "bid": "7.0411",
      "ask": "7.0569",
      "open": "6.879",
      "high": "7.2032",
      "low": "6.7683",
      "close": "7.0371",
      "average": "6.9878",
      "volume": "1084035.25",
      "turnover": "7575096.06",
      "trades": "710"
    },
    {
      "date": "2023-09-12",
      "bid": "7.1676",
      "ask": "7.1992",
      "open": "7.0411",
      "high": "7.2506",
      "low": "6.9739",
      "close": "7.1794",
      "average": "7.1159",
      "volume": "572884.25",
      "turnover": "4076605.96",
      "trades": "482"
    },
    {
      "date": "2023-09-13",
      "bid": "7.0134",
      "ask": "7.0332",
      "open": "7.1913",
      "high": "7.1913",
      "low": "6.9027",
      "close": "7.0332",
      "average": "7.0043",
      "volume": "1095307.65",
      "turnover": "7672312.32",
      "trades": "761"
    },
    {
      "date": "2023-09-14",
      "bid": "7.0569",
      "ask": "7.0925",
      "open": "6.962",
      "high": "7.1162",
      "low": "6.9106",
      "close": "7.049",
      "average": "6.9943",
      "volume": "994489.63",
      "turnover": "6955802.51",
      "trades": "849"
    },
    {
      "date": "2023-09-15",
      "bid": "7.0687",
      "ask": "7.1083",
      "open": "7.1557",
      "high": "7.2743",
      "low": "6.958",
      "close": "7.2743",
      "average": "7.2468",
      "volume": "5188075.76",
      "turnover": "37588169.94",
      "trades": "775"
    },
    {
      "date": "2023-09-18",
      "bid": "7.3297",
      "ask": "7.3415",
      "open": "7.1162",
      "high": "7.6499",
      "low": "7.1162",
      "close": "7.385",
      "average": "7.4493",
      "volume": "1492079.09",
      "turnover": "11123101.59",
      "trades": "984"
    },
    {
      "date": "2023-09-19",
      "bid": "7.4601",
      "ask": "7.4759",
      "open": "7.4325",
      "high": "7.7052",
      "low": "7.2862",
      "close": "7.4838",
      "average": "7.5628",
      "volume": "892356.31",
      "turnover": "6744172.83",
      "trades": "631"
    },
    {
      "date": "2023-09-20",
      "bid": "7.7725",
      "ask": "7.8001",
      "open": "7.4838",
      "high": "7.8357",
      "low": "7.4759",
      "close": "7.7962",
      "average": "7.7485",
      "volume": "1341777.83",
      "turnover": "10417595.86",
      "trades": "598"
    },
    {
      "date": "2023-09-21",
      "bid": "7.9385",
      "ask": "7.9701",
      "open": "7.6776",
      "high": "8.0334",
      "low": "7.6776",
      "close": "7.9859",
      "average": "7.9014",
      "volume": "1443840.33",
      "turnover": "11402307.61",
      "trades": "748"
    },
    {
      "date": "2023-09-22",
      "bid": "7.7211",
      "ask": "7.7487",
      "open": "7.978",
      "high": "8.0334",
      "low": "7.638",
      "close": "7.7448",
      "average": "7.8161",
      "volume": "722941.42",
      "turnover": "5650437.24",
      "trades": "530"
    },
    {
      "date": "2023-09-25",
      "bid": "7.6697",
      "ask": "7.6855",
      "open": "7.7448",
      "high": "7.7448",
      "low": "7.4087",
      "close": "7.6657",
      "average": "7.5467",
      "volume": "945785.46",
      "turnover": "7136434.07",
      "trades": "464"
    },
    {
      "date": "2023-09-26",
      "bid": "7.5036",
      "ask": "7.5115",
      "open": "7.6697",
      "high": "7.7329",
      "low": "7.4127",
      "close": "7.5036",
      "average": "7.5661",
      "volume": "3483429.7",
      "turnover": "26353598.61",
      "trades": "475"
    },
    {
      "date": "2023-09-27",
      "bid": "7.5906",
      "ask": "7.5985",
      "open": "7.5906",
      "high": "7.8476",
      "low": "7.5036",
      "close": "7.5827",
      "average": "7.6557",
      "volume": "645029.92",
      "turnover": "4937254.44",
      "trades": "437"
    },
    {
      "date": "2023-09-28",
      "bid": "7.5115",
      "ask": "7.5511",
      "open": "7.5906",
      "high": "7.6697",
      "low": "7.3692",
      "close": "7.5511",
      "average": "7.5127",
      "volume": "1250741.12",
      "turnover": "9397098.43",
      "trades": "856"
    },
    {
      "date": "2023-09-29",
      "bid": "7.899",
      "ask": "7.9148",
      "open": "7.5511",
      "high": "8.0018",
      "low": "7.5511",
      "close": "7.9306",
      "average": "7.8994",
      "volume": "1731000.18",
      "turnover": "13675211.74",
      "trades": "663"
    },
    {
      "date": "2023-10-02",
      "bid": "8.2073",
      "ask": "8.2311",
      "open": "7.9859",
      "high": "8.6976",
      "low": "7.9859",
      "close": "8.2785",
      "average": "8.3971",
      "volume": "2644852.86",
      "turnover": "22216944.5",
      "trades": "1314"
    },
    {
      "date": "2023-10-03",
      "bid": "8.1362",
      "ask": "8.1599",
      "open": "8.2231",
      "high": "8.2785",
      "low": "7.8752",
      "close": "8.1599",
      "average": "8.0687",
      "volume": "1650073.6",
      "turnover": "13318154.71",
      "trades": "817"
    },
    {
      "date": "2023-10-04",
      "bid": "8.1678",
      "ask": "8.1994",
      "open": "8.152",
      "high": "8.239",
      "low": "7.6499",
      "close": "8.2311",
      "average": "8.0471",
      "volume": "1112952.95",
      "turnover": "8964295.96",
      "trades": "641"
    },
    {
      "date": "2023-10-05",
      "bid": "8.0255",
      "ask": "8.065",
      "open": "8.1994",
      "high": "8.4129",
      "low": "7.9543",
      "close": "8.0571",
      "average": "8.204",
      "volume": "1435843.53",
      "turnover": "11779424.14",
      "trades": "864"
    },
    {
      "date": "2023-10-06",
      "bid": "7.7645",
      "ask": "7.8238",
      "open": "8.2943",
      "high": "8.2943",
      "low": "7.6618",
      "close": "7.8159",
      "average": "7.8695",
      "volume": "1767831.21",
      "turnover": "13916733.79",
      "trades": "951"
    },
    {
      "date": "2023-10-09",
      "bid": "7.4601",
      "ask": "7.5352",
      "open": "7.7211",
      "high": "7.7408",
      "low": "7.3139",
      "close": "7.472",
      "average": "7.4954",
      "volume": "1238832.56",
      "turnover": "9285924.78",
      "trades": "958"
    },
    {
      "date": "2023-10-10",
      "bid": "7.9306",
      "ask": "7.9859",
      "open": "7.4364",
      "high": "8.065",
      "low": "7.4364",
      "close": "7.9464",
      "average": "7.9304",
      "volume": "1842451.92",
      "turnover": "14611372.81",
      "trades": "893"
    },
    {
      "date": "2023-10-11",
      "bid": "8.4999",
      "ask": "8.5157",
      "open": "7.9029",
      "high": "8.658",
      "low": "7.9029",
      "close": "8.5631",
      "average": "8.3912",
      "volume": "3323634.23",
      "turnover": "27894982.82",
      "trades": "1356"
    },
    {
      "date": "2023-10-12",
      "bid": "8.1441",
      "ask": "8.1678",
      "open": "8.6976",
      "high": "8.6976",
      "low": "8.1362",
      "close": "8.2073",
      "average": "8.3482",
      "volume": "1586565.94",
      "turnover": "13244401.36",
      "trades": "855"
    },
    {
      "date": "2023-10-13",
      "bid": "8.6817",
      "ask": "8.7134",
      "open": "8.6659",
      "high": "8.9743",
      "low": "8.4445",
      "close": "8.7766",
      "average": "8.7227",
      "volume": "4061049.05",
      "turnover": "35432345.86",
      "trades": "1844"
    },
    {
      "date": "2023-10-16",
      "bid": "8.3576",
      "ask": "8.3892",
      "open": "8.7766",
      "high": "8.8952",
      "low": "8.2548",
      "close": "8.3813",
      "average": "8.5134",
      "volume": "1850664.98",
      "turnover": "15765490.57",
      "trades": "1235"
    },
    {
      "date": "2023-10-17",
      "bid": "7.7645",
      "ask": "7.7883",
      "open": "8.3813",
      "high": "8.3813",
      "low": "7.7171",
      "close": "7.7566",
      "average": "7.9331",
      "volume": "2086592.5",
      "turnover": "16554960.14",
      "trades": "1096"
    },
    {
      "date": "2023-10-18",
      "bid": "7.3811",
      "ask": "7.4087",
      "open": "7.7566",
      "high": "7.9029",
      "low": "7.3771",
      "close": "7.3771",
      "average": "7.573",
      "volume": "1935460.33",
      "turnover": "14664675.42",
      "trades": "1162"
    },
    {
      "date": "2023-10-19",
      "bid": "7.3811",
      "ask": "7.4087",
      "open": "7.3771",
      "high": "7.5906",
      "low": "7.2269",
      "close": "7.3573",
      "average": "7.4304",
      "volume": "1155355.05",
      "turnover": "8584769.91",
      "trades": "637"
    },
    {
      "date": "2023-10-20",
      "bid": "7.2545",
      "ask": "7.2901",
      "open": "7.3336",
      "high": "7.4048",
      "low": "7.1162",
      "close": "7.2783",
      "average": "7.2687",
      "volume": "1013126.47",
      "turnover": "7359697.76",
      "trades": "703"
    },
    {
      "date": "2023-10-23",
      "bid": "7.3534",
      "ask": "7.3732",
      "open": "7.2822",
      "high": "7.4127",
      "low": "6.958",
      "close": "7.4127",
      "average": "7.1658",
      "volume": "1431581.45",
      "turnover": "10252362.27",
      "trades": "839"
    },
    {
      "date": "2023-10-24",
      "bid": "7.1952",
      "ask": "7.2071",
      "open": "7.2032",
      "high": "7.4364",
      "low": "6.8948",
      "close": "7.1715",
      "average": "7.0771",
      "volume": "1986900.08",
      "turnover": "14062207.02",
      "trades": "1186"
    },
    {
      "date": "2023-10-25",
      "bid": "5.2422",
      "ask": "5.262",
      "open": "6.5073",
      "high": "6.5627",
      "low": "5.0564",
      "close": "5.2699",
      "average": "5.548",
      "volume": "12514830.04",
      "turnover": "69254420.03",
      "trades": "5780"
    },
    {
      "date": "2023-10-26",
      "bid": "5.6811",
      "ask": "5.7167",
      "open": "5.1592",
      "high": "5.8234",
      "low": "4.8429",
      "close": "5.7364",
      "average": "5.4266",
      "volume": "6406565.38",
      "turnover": "34751936.14",
      "trades": "2571"
    },
    {
      "date": "2023-10-27",
      "bid": "5.7008",
      "ask": "5.7483",
      "open": "5.5664",
      "high": "5.8471",
      "low": "5.4201",
      "close": "5.7483",
      "average": "5.6687",
      "volume": "1633565.28",
      "turnover": "9258268.44",
      "trades": "938"
    },
    {
      "date": "2023-10-30",
      "bid": "5.5269",
      "ask": "5.5467",
      "open": "5.7404",
      "high": "5.8194",
      "low": "5.3569",
      "close": "5.5387",
      "average": "5.5174",
      "volume": "2655657.32",
      "turnover": "14651416.33",
      "trades": "1185"
    },
    {
      "date": "2023-10-31",
      "bid": "5.7048",
      "ask": "5.7167",
      "open": "5.5387",
      "high": "5.7957",
      "low": "5.515",
      "close": "5.7127",
      "average": "5.6909",
      "volume": "1228636.43",
      "turnover": "6992103.27",
      "trades": "625"
    },
    {
      "date": "2023-11-01",
      "bid": "5.7127",
      "ask": "5.7325",
      "open": "5.6969",
      "high": "5.8353",
      "low": "5.5111",
      "close": "5.7562",
      "average": "5.6958",
      "volume": "1423659.27",
      "turnover": "8110358.2",
      "trades": "687"
    },
    {
      "date": "2023-11-02",
      "bid": "5.8392",
      "ask": "5.8946",
      "open": "5.8155",
      "high": "6.278",
      "low": "5.7087",
      "close": "5.8827",
      "average": "6.0582",
      "volume": "2465650.34",
      "turnover": "14940244.02",
      "trades": "1005"
    },
    {
      "date": "2023-11-03",
      "bid": "6.2385",
      "ask": "6.2622",
      "open": "5.9301",
      "high": "6.278",
      "low": "5.8867",
      "close": "6.2543",
      "average": "6.1483",
      "volume": "1070585",
      "turnover": "6582880.04",
      "trades": "551"
    },
    {
      "date": "2023-11-06",
      "bid": "5.8392",
      "ask": "5.859",
      "open": "6.2227",
      "high": "6.3136",
      "low": "5.8353",
      "close": "5.8669",
      "average": "6.0229",
      "volume": "1074154.03",
      "turnover": "6469394.47",
      "trades": "774"
    },
    {
      "date": "2023-11-07",
      "bid": "5.9855",
      "ask": "6.0092",
      "open": "5.8669",
      "high": "6.1318",
      "low": "5.8274",
      "close": "6.0013",
      "average": "6.019",
      "volume": "810167.54",
      "turnover": "4876463.71",
      "trades": "520"
    },
    {
      "date": "2023-11-08",
      "bid": "5.9697",
      "ask": "5.9973",
      "open": "6.0013",
      "high": "6.0725",
      "low": "5.8432",
      "close": "5.9973",
      "average": "5.9326",
      "volume": "7095558.06",
      "turnover": "40981298.83",
      "trades": "548"
    },
    {
      "date": "2023-11-09",
      "bid": "6.365",
      "ask": "6.3887",
      "open": "5.9973",
      "high": "6.4362",
      "low": "5.9301",
      "close": "6.369",
      "average": "6.3293",
      "volume": "2390899.36",
      "turnover": "15140148.03",
      "trades": "767"
    },
    {
      "date": "2023-11-10",
      "bid": "6.5073",
      "ask": "6.535",
      "open": "6.4243",
      "high": "6.5587",
      "low": "6.1832",
      "close": "6.5587",
      "average": "6.3895",
      "volume": "1206828.95",
      "turnover": "7687735.47",
      "trades": "550"
    },
    {
      "date": "2023-11-13",
      "bid": "6.4639",
      "ask": "6.5034",
      "open": "6.369",
      "high": "6.5587",
      "low": "6.2543",
      "close": "6.4718",
      "average": "6.4546",
      "volume": "2130851.2",
      "turnover": "13757278.25",
      "trades": "692"
    },
    {
      "date": "2023-11-14",
      "bid": "7.1201",
      "ask": "7.1913",
      "open": "6.4718",
      "high": "7.215",
      "low": "6.4718",
      "close": "7.1715",
      "average": "7.0597",
      "volume": "3948574.16",
      "turnover": "27876535.58",
      "trades": "848"
    },
    {
      "date": "2023-11-15",
      "bid": "7.0608",
      "ask": "7.1004",
      "open": "7.3929",
      "high": "7.4443",
      "low": "6.8711",
      "close": "7.0687",
      "average": "7.1008",
      "volume": "1794888.52",
      "turnover": "12748099.72",
      "trades": "835"
    },
    {
      "date": "2023-11-16",
      "bid": "7.1755",
      "ask": "7.2032",
      "open": "7.0371",
      "high": "7.3059",
      "low": "6.8987",
      "close": "7.1834",
      "average": "7.1983",
      "volume": "1629676.28",
      "turnover": "11731080.69",
      "trades": "762"
    },
    {
      "date": "2023-11-17",
      "bid": "7.1162",
      "ask": "7.132",
      "open": "7.1399",
      "high": "7.4404",
      "low": "7.1083",
      "close": "7.1122",
      "average": "7.28",
      "volume": "1012342.35",
      "turnover": "7369920.33",
      "trades": "479"
    },
    {
      "date": "2023-11-20",
      "bid": "7.7171",
      "ask": "7.7329",
      "open": "7.1083",
      "high": "7.7922",
      "low": "6.9343",
      "close": "7.7922",
      "average": "7.4903",
      "volume": "1596883.48",
      "turnover": "11960652.28",
      "trades": "886"
    },
    {
      "date": "2023-11-21",
      "bid": "7.1478",
      "ask": "7.1873",
      "open": "7.7922",
      "high": "7.8397",
      "low": "7.1162",
      "close": "7.1359",
      "average": "7.4745",
      "volume": "1375906.16",
      "turnover": "10276899.42",
      "trades": "800"
    },
    {
      "date": "2023-11-22",
      "bid": "7.1834",
      "ask": "7.2308",
      "open": "7.132",
      "high": "7.2743",
      "low": "7.0687",
      "close": "7.1873",
      "average": "7.1698",
      "volume": "713209.44",
      "turnover": "5113602.55",
      "trades": "427"
    },
    {
      "date": "2023-11-23",
      "bid": "7.3099",
      "ask": "7.3376",
      "open": "7.3297",
      "high": "7.4997",
      "low": "7.1636",
      "close": "7.2743",
      "average": "7.3391",
      "volume": "617698.16",
      "turnover": "4533435.73",
      "trades": "431"
    },
    {
      "date": "2023-11-24",
      "bid": "7.2506",
      "ask": "7.2862",
      "open": "7.389",
      "high": "7.389",
      "low": "7.1992",
      "close": "7.2269",
      "average": "7.2749",
      "volume": "289844.84",
      "turnover": "2108632.39",
      "trades": "261"
    },
    {
      "date": "2023-11-27",
      "bid": "7.2071",
      "ask": "7.2743",
      "open": "7.2269",
      "high": "7.4918",
      "low": "7.1478",
      "close": "7.1676",
      "average": "7.2487",
      "volume": "1014177.45",
      "turnover": "7351436.77",
      "trades": "495"
    },
    {
      "date": "2023-11-28",
      "bid": "7.4008",
      "ask": "7.4166",
      "open": "7.4245",
      "high": "7.4325",
      "low": "7.0687",
      "close": "7.4127",
      "average": "7.2756",
      "volume": "729246.02",
      "turnover": "5305704.63",
      "trades": "411"
    },
    {
      "date": "2023-11-29",
      "bid": "7.3178",
      "ask": "7.3415",
      "open": "7.4087",
      "high": "7.8515",
      "low": "7.3139",
      "close": "7.3573",
      "average": "7.6446",
      "volume": "1868088.96",
      "turnover": "14280096.43",
      "trades": "871"
    },
    {
      "date": "2023-11-30",
      "bid": "7.1439",
      "ask": "7.1597",
      "open": "7.2308",
      "high": "7.385",
      "low": "7.1439",
      "close": "7.1952",
      "average": "7.2299",
      "volume": "889367.79",
      "turnover": "6430082.64",
      "trades": "532"
    },
    {
      "date": "2023-12-01",
      "bid": "7.2348",
      "ask": "7.2743",
      "open": "7.2743",
      "high": "7.3652",
      "low": "7.049",
      "close": "7.2625",
      "average": "7.2206",
      "volume": "966141.05",
      "turnover": "6978991.07",
      "trades": "545"
    },
    {
      "date": "2023-12-04",
      "bid": "7.4601",
      "ask": "7.4641",
      "open": "7.2625",
      "high": "7.5511",
      "low": "7.2625",
      "close": "7.4759",
      "average": "7.4549",
      "volume": "1537874.41",
      "turnover": "11461206.06",
      "trades": "855"
    },
    {
      "date": "2023-12-05",
      "bid": "7.4641",
      "ask": "7.5194",
      "open": "7.4759",
      "high": "7.6459",
      "low": "7.3771",
      "close": "7.5115",
      "average": "7.5168",
      "volume": "1100496.78",
      "turnover": "8272436.49",
      "trades": "582"
    },
    {
      "date": "2023-12-06",
      "bid": "7.5155",
      "ask": "7.5511",
      "open": "7.5115",
      "high": "7.5669",
      "low": "7.2387",
      "close": "7.5669",
      "average": "7.4286",
      "volume": "752144.95",
      "turnover": "5587378.64",
      "trades": "559"
    },
    {
      "date": "2023-12-07",
      "bid": "8.0255",
      "ask": "8.0413",
      "open": "7.5669",
      "high": "8.1441",
      "low": "7.3336",
      "close": "8.0571",
      "average": "7.7955",
      "volume": "1375810.04",
      "turnover": "10725204.89",
      "trades": "718"
    },
    {
      "date": "2023-12-08",
      "bid": "7.8041",
      "ask": "7.8476",
      "open": "7.899",
      "high": "8.2548",
      "low": "7.7645",
      "close": "7.8357",
      "average": "8.0229",
      "volume": "1826503.87",
      "turnover": "14653382.69",
      "trades": "1144"
    },
    {
      "date": "2023-12-11",
      "bid": "7.6657",
      "ask": "7.6934",
      "open": "7.8357",
      "high": "7.8515",
      "low": "7.5669",
      "close": "7.6301",
      "average": "7.6697",
      "volume": "654579.78",
      "turnover": "5020384.5",
      "trades": "467"
    },
    {
      "date": "2023-12-12",
      "bid": "7.219",
      "ask": "7.2704",
      "open": "7.642",
      "high": "7.729",
      "low": "7.1992",
      "close": "7.2032",
      "average": "7.3407",
      "volume": "1383885.25",
      "turnover": "10158842.92",
      "trades": "875"
    },
    {
      "date": "2023-12-13",
      "bid": "7.302",
      "ask": "7.3336",
      "open": "7.3099",
      "high": "7.4601",
      "low": "7.1636",
      "close": "7.2822",
      "average": "7.3248",
      "volume": "1214612.01",
      "turnover": "8898913.91",
      "trades": "791"
    },
    {
      "date": "2023-12-14",
      "bid": "7.8515",
      "ask": "7.9148",
      "open": "7.5155",
      "high": "8.1045",
      "low": "7.5155",
      "close": "7.9148",
      "average": "7.896",
      "volume": "2185962.42",
      "turnover": "17261464.14",
      "trades": "982"
    },
    {
      "date": "2023-12-15",
      "bid": "8.1045",
      "ask": "8.1599",
      "open": "7.9148",
      "high": "8.3734",
      "low": "7.9148",
      "close": "8.152",
      "average": "8.1726",
      "volume": "1395367.6",
      "turnover": "11404522.96",
      "trades": "762"
    },
    {
      "date": "2023-12-18",
      "bid": "7.9069",
      "ask": "7.978",
      "open": "8.065",
      "high": "8.1283",
      "low": "7.8792",
      "close": "7.978",
      "average": "7.983",
      "volume": "706230.74",
      "turnover": "5637886.88",
      "trades": "471"
    },
    {
      "date": "2023-12-19",
      "bid": "8.4841",
      "ask": "8.5394",
      "open": "7.9069",
      "high": "8.5869",
      "low": "7.8357",
      "close": "8.5473",
      "average": "8.2996",
      "volume": "2008975.68",
      "turnover": "16687947.84",
      "trades": "864"
    },
    {
      "date": "2023-12-20",
      "bid": "8.7608",
      "ask": "8.8004",
      "open": "8.5078",
      "high": "8.9585",
      "low": "8.4287",
      "close": "8.8162",
      "average": "8.754",
      "volume": "2480152.82",
      "turnover": "21712475.81",
      "trades": "682"
    },
    {
      "date": "2023-12-21",
      "bid": "8.9269",
      "ask": "8.9585",
      "open": "8.8162",
      "high": "9.0138",
      "low": "8.6185",
      "close": "8.9664",
      "average": "8.8052",
      "volume": "1372831.64",
      "turnover": "12086485.13",
      "trades": "501"
    },
    {
      "date": "2023-12-22",
      "bid": "8.8715",
      "ask": "8.911",
      "open": "8.9664",
      "high": "9.0534",
      "low": "8.7766",
      "close": "8.9585",
      "average": "8.8808",
      "volume": "423317.8",
      "turnover": "3759450.12",
      "trades": "331"
    },
    {
      "date": "2023-12-27",
      "bid": "8.9822",
      "ask": "9.0059",
      "open": "8.9664",
      "high": "9.3064",
      "low": "8.9427",
      "close": "9.0217",
      "average": "9.1057",
      "volume": "734981.5",
      "turnover": "6692575.24",
      "trades": "477"
    },
    {
      "date": "2023-12-28",
      "bid": "8.6738",
      "ask": "8.6817",
      "open": "9.172",
      "high": "9.172",
      "low": "8.6501",
      "close": "8.6738",
      "average": "8.8373",
      "volume": "1430087.82",
      "turnover": "12638733.98",
      "trades": "746"
    },
    {
      "date": "2023-12-29",
      "bid": "9.1562",
      "ask": "9.1641",
      "open": "8.7055",
      "high": "9.3776",
      "low": "8.6422",
      "close": "9.1799",
      "average": "9.105",
      "volume": "1861728.71",
      "turnover": "16952558.84",
      "trades": "1202"
    },
    {
      "date": "2024-01-02",
      "bid": "9.0138",
      "ask": "9.0297",
      "open": "9.1799",
      "high": "9.3459",
      "low": "9.0138",
      "close": "9.0138",
      "average": "9.1412",
      "volume": "989611.63",
      "turnover": "9046005.53",
      "trades": "760"
    },
    {
      "date": "2024-01-03",
      "bid": "8.6659",
      "ask": "8.7213",
      "open": "9.0929",
      "high": "9.1008",
      "low": "8.579",
      "close": "8.6976",
      "average": "8.7124",
      "volume": "1001795.89",
      "turnover": "8728134.31",
      "trades": "771"
    },
    {
      "date": "2024-01-04",
      "bid": "8.6106",
      "ask": "8.6501",
      "open": "8.658",
      "high": "8.8162",
      "low": "8.5315",
      "close": "8.6264",
      "average": "8.6817",
      "volume": "1613511.96",
      "turnover": "13954562.91",
      "trades": "584"
    },
    {
      "date": "2024-01-05",
      "bid": "8.5078",
      "ask": "8.5552",
      "open": "8.3813",
      "high": "8.5552",
      "low": "8.3418",
      "close": "8.4445",
      "average": "8.4624",
      "volume": "453344.66",
      "turnover": "3836269.87",
      "trades": "447"
    },
    {
      "date": "2024-01-08",
      "bid": "8.7608",
      "ask": "8.7924",
      "open": "8.7055",
      "high": "8.832",
      "low": "8.2627",
      "close": "8.8162",
      "average": "8.6028",
      "volume": "772140.1",
      "turnover": "6645765.85",
      "trades": "634"
    },
    {
      "date": "2024-01-09",
      "bid": "8.1757",
      "ask": "8.2231",
      "open": "8.8162",
      "high": "8.8557",
      "low": "8.1124",
      "close": "8.1124",
      "average": "8.3591",
      "volume": "1605647.96",
      "turnover": "13437093.97",
      "trades": "728"
    },
    {
      "date": "2024-01-10",
      "bid": "7.9622",
      "ask": "7.9859",
      "open": "8.1045",
      "high": "8.2627",
      "low": "7.8871",
      "close": "7.9622",
      "average": "8.0148",
      "volume": "1296609.8",
      "turnover": "10386767.83",
      "trades": "838"
    },
    {
      "date": "2024-01-11",
      "bid": "7.8594",
      "ask": "7.8831",
      "open": "8.0176",
      "high": "8.1283",
      "low": "7.8041",
      "close": "7.8397",
      "average": "7.9152",
      "volume": "2391897.22",
      "turnover": "18935218.55",
      "trades": "723"
    },
    {
      "date": "2024-01-12",
      "bid": "7.7685",
      "ask": "7.808",
      "open": "7.8278",
      "high": "8.0966",
      "low": "7.6894",
      "close": "7.7369",
      "average": "7.865",
      "volume": "895514.3",
      "turnover": "7039590.21",
      "trades": "627"
    },
    {
      "date": "2024-01-15",
      "bid": "7.2229",
      "ask": "7.2743",
      "open": "7.7369",
      "high": "7.7566",
      "low": "7.1992",
      "close": "7.2071",
      "average": "7.3812",
      "volume": "1152761.12",
      "turnover": "8508831.63",
      "trades": "867"
    },
    {
      "date": "2024-01-16",
      "bid": "7.1913",
      "ask": "7.219",
      "open": "7.1952",
      "high": "7.3257",
      "low": "7.0529",
      "close": "7.1715",
      "average": "7.1624",
      "volume": "1647717.44",
      "turnover": "11806508.23",
      "trades": "740"
    },
    {
      "date": "2024-01-17",
      "bid": "7.2269",
      "ask": "7.2387",
      "open": "7.1676",
      "high": "7.2506",
      "low": "7.0411",
      "close": "7.2111",
      "average": "7.1528",
      "volume": "713984.71",
      "turnover": "5106962.25",
      "trades": "671"
    },
    {
      "date": "2024-01-18",
      "bid": "7.2941",
      "ask": "7.3415",
      "open": "7.2111",
      "high": "7.3139",
      "low": "7.1676",
      "close": "7.2743",
      "average": "7.2373",
      "volume": "304801.36",
      "turnover": "2205953.71",
      "trades": "334"
    },
    {
      "date": "2024-01-19",
      "bid": "7.2585",
      "ask": "7.2862",
      "open": "7.2743",
      "high": "7.3652",
      "low": "7.1636",
      "close": "7.2822",
      "average": "7.2433",
      "volume": "472386.21",
      "turnover": "3421158.71",
      "trades": "546"
    },
    {
      "date": "2024-01-22",
      "bid": "7.2743",
      "ask": "7.2941",
      "open": "7.2901",
      "high": "7.5194",
      "low": "7.0411",
      "close": "7.302",
      "average": "7.2449",
      "volume": "666507.31",
      "turnover": "4827610.11",
      "trades": "663"
    },
    {
      "date": "2024-01-23",
      "bid": "7.5155",
      "ask": "7.5392",
      "open": "7.302",
      "high": "7.638",
      "low": "7.215",
      "close": "7.5273",
      "average": "7.4939",
      "volume": "522221.04",
      "turnover": "3913484.93",
      "trades": "494"
    },
    {
      "date": "2024-01-24",
      "bid": "7.899",
      "ask": "7.9306",
      "open": "7.3969",
      "high": "8.0255",
      "low": "7.3969",
      "close": "7.9029",
      "average": "7.8931",
      "volume": "774592.38",
      "turnover": "6114265.06",
      "trades": "688"
    },
    {
      "date": "2024-01-25",
      "bid": "8.065",
      "ask": "8.1362",
      "open": "7.7369",
      "high": "8.1045",
      "low": "7.7369",
      "close": "8.0966",
      "average": "7.9766",
      "volume": "385200.55",
      "turnover": "3072627.93",
      "trades": "471"
    },
    {
      "date": "2024-01-26",
      "bid": "8.1362",
      "ask": "8.2231",
      "open": "8.0966",
      "high": "8.3022",
      "low": "7.9464",
      "close": "8.152",
      "average": "8.1052",
      "volume": "1032537.32",
      "turnover": "8369370.21",
      "trades": "519"
    },
    {
      "date": "2024-01-29",
      "bid": "8.5236",
      "ask": "8.579",
      "open": "8.152",
      "high": "8.579",
      "low": "8.0255",
      "close": "8.5711",
      "average": "8.3312",
      "volume": "1341402.21",
      "turnover": "11175557.18",
      "trades": "942"
    },
    {
      "date": "2024-01-30",
      "bid": "8.8636",
      "ask": "8.8794",
      "open": "8.6027",
      "high": "9.0059",
      "low": "8.5711",
      "close": "8.8715",
      "average": "8.853",
      "volume": "1524077.64",
      "turnover": "13493187.8",
      "trades": "1239"
    },
    {
      "date": "2024-01-31",
      "bid": "9.2273",
      "ask": "9.2827",
      "open": "8.6976",
      "high": "9.4013",
      "low": "8.6501",
      "close": "9.1483",
      "average": "8.9868",
      "volume": "5145889.92",
      "turnover": "47147850.84",
      "trades": "1144"
    },
    {
      "date": "2024-02-01",
      "bid": "8.9348",
      "ask": "8.9506",
      "open": "9.0297",
      "high": "9.4803",
      "low": "8.8557",
      "close": "8.9427",
      "average": "9.1457",
      "volume": "2783520",
      "turnover": "25233113.42",
      "trades": "1439"
    },
    {
      "date": "2024-02-02",
      "bid": "8.8636",
      "ask": "8.8952",
      "open": "9.0297",
      "high": "9.3222",
      "low": "8.8241",
      "close": "8.8794",
      "average": "8.9173",
      "volume": "1292065.68",
      "turnover": "11522380.98",
      "trades": "1035"
    },
    {
      "date": "2024-02-05",
      "bid": "8.3576",
      "ask": "8.3655",
      "open": "8.8794",
      "high": "8.9901",
      "low": "8.3259",
      "close": "8.3971",
      "average": "8.5933",
      "volume": "1004617.47",
      "turnover": "8633105.74",
      "trades": "998"
    },
    {
      "date": "2024-02-06",
      "bid": "8.3892",
      "ask": "8.3971",
      "open": "8.3813",
      "high": "8.4604",
      "low": "8.1994",
      "close": "8.3813",
      "average": "8.3427",
      "volume": "2186153.39",
      "turnover": "18244432.07",
      "trades": "1163"
    },
    {
      "date": "2024-02-07",
      "bid": "8.405",
      "ask": "8.4287",
      "open": "8.4129",
      "high": "8.6027",
      "low": "8.2706",
      "close": "8.4445",
      "average": "8.4132",
      "volume": "708418.7",
      "turnover": "5960210.51",
      "trades": "632"
    },
    {
      "date": "2024-02-08",
      "bid": "9.0692",
      "ask": "9.0929",
      "open": "8.4524",
      "high": "9.1008",
      "low": "8.4524",
      "close": "9.1008",
      "average": "8.9139",
      "volume": "1249581.37",
      "turnover": "11138694.59",
      "trades": "954"
    },
    {
      "date": "2024-02-09",
      "bid": "9.3064",
      "ask": "9.3143",
      "open": "9.1008",
      "high": "9.425",
      "low": "9.0376",
      "close": "9.3934",
      "average": "9.2371",
      "volume": "874102.68",
      "turnover": "8074326.79",
      "trades": "710"
    },
    {
      "date": "2024-02-12",
      "bid": "9.5041",
      "ask": "9.6069",
      "open": "9.3934",
      "high": "9.9785",
      "low": "9.3934",
      "close": "9.591",
      "average": "9.6795",
      "volume": "989623.01",
      "turnover": "9578955.41",
      "trades": "878"
    },
    {
      "date": "2024-02-13",
      "bid": "9.4962",
      "ask": "9.5515",
      "open": "9.591",
      "high": "9.765",
      "low": "9.4171",
      "close": "9.5357",
      "average": "9.5536",
      "volume": "639862.29",
      "turnover": "6113063.81",
      "trades": "583"
    },
    {
      "date": "2024-02-14",
      "bid": "9.8836",
      "ask": "9.9469",
      "open": "9.5357",
      "high": "10.0259",
      "low": "9.3697",
      "close": "9.9548",
      "average": "9.7298",
      "volume": "665200.86",
      "turnover": "6471119.5",
      "trades": "657"
    },
    {
      "date": "2024-02-15",
      "bid": "9.7729",
      "ask": "9.8362",
      "open": "10.0259",
      "high": "10.2473",
      "low": "9.6464",
      "close": "9.852",
      "average": "9.9684",
      "volume": "1174653.34",
      "turnover": "11715076.59",
      "trades": "880"
    },
    {
      "date": "2024-02-16",
      "bid": "10.0101",
      "ask": "10.0417",
      "open": "9.8678",
      "high": "10.1287",
      "low": "9.7255",
      "close": "10.0417",
      "average": "10.0011",
      "volume": "2652490.47",
      "turnover": "26528930.88",
      "trades": "808"
    },
    {
      "date": "2024-02-19",
      "bid": "9.5673",
      "ask": "9.6385",
      "open": "10.0417",
      "high": "10.0417",
      "low": "9.4092",
      "close": "9.6306",
      "average": "9.6467",
      "volume": "396225.07",
      "turnover": "3822307.09",
      "trades": "401"
    },
    {
      "date": "2024-02-20",
      "bid": "8.8557",
      "ask": "8.919",
      "open": "9.4171",
      "high": "9.6701",
      "low": "8.7371",
      "close": "8.9269",
      "average": "9.0757",
      "volume": "800598.71",
      "turnover": "7266021.01",
      "trades": "868"
    },
    {
      "date": "2024-02-21",
      "bid": "9.1087",
      "ask": "9.1403",
      "open": "8.9269",
      "high": "9.1799",
      "low": "8.7292",
      "close": "9.1403",
      "average": "9.0425",
      "volume": "1459559.47",
      "turnover": "13197601.48",
      "trades": "1077"
    },
    {
      "date": "2024-02-22",
      "bid": "9.7413",
      "ask": "9.7808",
      "open": "8.658",
      "high": "9.9548",
      "low": "8.2311",
      "close": "9.852",
      "average": "9.3879",
      "volume": "2946379.87",
      "turnover": "27542503.32",
      "trades": "1961"
    },
    {
      "date": "2024-02-23",
      "bid": "10.5952",
      "ask": "10.6585",
      "open": "9.8599",
      "high": "10.8245",
      "low": "9.852",
      "close": "10.7059",
      "average": "10.3356",
      "volume": "2494541.49",
      "turnover": "25824643.8",
      "trades": "1658"
    },
    {
      "date": "2024-02-26",
      "bid": "10.8799",
      "ask": "10.9273",
      "open": "10.6743",
      "high": "11.1408",
      "low": "10.5557",
      "close": "10.9431",
      "average": "10.9226",
      "volume": "3076258.51",
      "turnover": "33574819.82",
      "trades": "1121"
    },
    {
      "date": "2024-02-27",
      "bid": "10.3817",
      "ask": "10.445",
      "open": "11.038",
      "high": "11.0696",
      "low": "10.1841",
      "close": "10.3738",
      "average": "10.4482",
      "volume": "759806.59",
      "turnover": "7944193.15",
      "trades": "961"
    },
    {
      "date": "2024-02-28",
      "bid": "10.4134",
      "ask": "10.4687",
      "open": "10.4845",
      "high": "10.6664",
      "low": "10.1682",
      "close": "10.4766",
      "average": "10.4302",
      "volume": "5684291.73",
      "turnover": "57099093.48",
      "trades": "1023"
    },
    {
      "date": "2024-02-29",
      "bid": "10.3896",
      "ask": "10.4529",
      "open": "10.5873",
      "high": "10.6822",
      "low": "10.2078",
      "close": "10.4213",
      "average": "10.465",
      "volume": "926931.09",
      "turnover": "9696232.27",
      "trades": "932"
    },
    {
      "date": "2024-03-01",
      "bid": "11.0064",
      "ask": "11.0538",
      "open": "10.4213",
      "high": "11.0617",
      "low": "10.3343",
      "close": "11.0538",
      "average": "10.7955",
      "volume": "594761.29",
      "turnover": "6420443.69",
      "trades": "660"
    },
    {
      "date": "2024-03-04",
      "bid": "10.8799",
      "ask": "10.951",
      "open": "11.1171",
      "high": "11.2515",
      "low": "10.9352",
      "close": "10.9906",
      "average": "11.0931",
      "volume": "629796.43",
      "turnover": "6986481.24",
      "trades": "768"
    },
    {
      "date": "2024-03-05",
      "bid": "10.445",
      "ask": "10.4924",
      "open": "10.8878",
      "high": "11.1803",
      "low": "10.4371",
      "close": "10.5003",
      "average": "10.8066",
      "volume": "816995.74",
      "turnover": "8828823.89",
      "trades": "697"
    },
    {
      "date": "2024-03-06",
      "bid": "10.3264",
      "ask": "10.3659",
      "open": "10.5162",
      "high": "10.5162",
      "low": "10.0971",
      "close": "10.3343",
      "average": "10.3072",
      "volume": "464792.86",
      "turnover": "4790636.95",
      "trades": "466"
    },
    {
      "date": "2024-03-07",
      "bid": "10.5478",
      "ask": "10.611",
      "open": "10.4371",
      "high": "10.7771",
      "low": "10.2789",
      "close": "10.6348",
      "average": "10.5321",
      "volume": "515687.52",
      "turnover": "5431305.7",
      "trades": "692"
    },
    {
      "date": "2024-03-08",
      "bid": "10.3659",
      "ask": "10.4055",
      "open": "10.4766",
      "high": "10.5478",
      "low": "10.2394",
      "close": "10.3975",
      "average": "10.4142",
      "volume": "933960.37",
      "turnover": "9726505.77",
      "trades": "653"
    },
    {
      "date": "2024-03-11",
      "bid": "10.6348",
      "ask": "10.6664",
      "open": "10.3659",
      "high": "10.6743",
      "low": "10.1841",
      "close": "10.5952",
      "average": "10.4637",
      "volume": "387946.25",
      "turnover": "4059352.81",
      "trades": "517"
    },
    {
      "date": "2024-03-12",
      "bid": "11.0538",
      "ask": "11.0855",
      "open": "10.7059",
      "high": "11.212",
      "low": "10.5873",
      "close": "11.1408",
      "average": "10.988",
      "volume": "715891.9",
      "turnover": "7866120.67",
      "trades": "714"
    },
    {
      "date": "2024-03-13",
      "bid": "11.2752",
      "ask": "11.2989",
      "open": "10.9985",
      "high": "11.5441",
      "low": "10.9985",
      "close": "11.2989",
      "average": "11.3055",
      "volume": "826635.4",
      "turnover": "9345445.85",
      "trades": "840"
    },
    {
      "date": "2024-03-14",
      "bid": "11.1171",
      "ask": "11.1566",
      "open": "11.2278",
      "high": "11.4808",
      "low": "10.9589",
      "close": "11.1566",
      "average": "11.2213",
      "volume": "714394.47",
      "turnover": "8016524.43",
      "trades": "809"
    },
    {
      "date": "2024-03-15",
      "bid": "10.7059",
      "ask": "10.7771",
      "open": "11.1566",
      "high": "11.1566",
      "low": "10.358",
      "close": "10.6822",
      "average": "10.6782",
      "volume": "938847.23",
      "turnover": "10027567.78",
      "trades": "943"
    },
    {
      "date": "2024-03-18",
      "bid": "10.951",
      "ask": "11.2515",
      "open": "10.7534",
      "high": "11.4413",
      "low": "10.6348",
      "close": "10.9589",
      "average": "11.1761",
      "volume": "1205612.29",
      "turnover": "13478367.2",
      "trades": "1095"
    },
    {
      "date": "2024-03-19",
      "bid": "11.378",
      "ask": "11.4175",
      "open": "11.1408",
      "high": "11.4571",
      "low": "10.7059",
      "close": "11.4571",
      "average": "11.217",
      "volume": "570133.5",
      "turnover": "6395246.32",
      "trades": "602"
    },
    {
      "date": "2024-03-20",
      "bid": "11.4571",
      "ask": "11.5124",
      "open": "11.4571",
      "high": "11.6389",
      "low": "11.1487",
      "close": "11.5441",
      "average": "11.4904",
      "volume": "493947.07",
      "turnover": "5675507.68",
      "trades": "533"
    },
    {
      "date": "2024-03-21",
      "bid": "11.4571",
      "ask": "11.5124",
      "open": "11.5599",
      "high": "11.7654",
      "low": "11.378",
      "close": "11.4966",
      "average": "11.5436",
      "volume": "454800.35",
      "turnover": "5250091.54",
      "trades": "652"
    },
    {
      "date": "2024-03-22",
      "bid": "11.7101",
      "ask": "11.7417",
      "open": "11.4966",
      "high": "11.7892",
      "low": "11.3701",
      "close": "11.7654",
      "average": "11.6338",
      "volume": "570801.27",
      "turnover": "6640414.98",
      "trades": "414"
    },
    {
      "date": "2024-03-25",
      "bid": "12.3031",
      "ask": "12.3347",
      "open": "11.8445",
      "high": "12.4059",
      "low": "11.6152",
      "close": "12.3506",
      "average": "12.15",
      "volume": "1038611.74",
      "turnover": "12593378.3",
      "trades": "754"
    },
    {
      "date": "2024-03-26",
      "bid": "12.3031",
      "ask": "12.3427",
      "open": "12.3585",
      "high": "12.5324",
      "low": "12.0185",
      "close": "12.2952",
      "average": "12.2729",
      "volume": "1011343.22",
      "turnover": "12439075.15",
      "trades": "689"
    },
    {
      "date": "2024-03-27",
      "bid": "12.1371",
      "ask": "12.1924",
      "open": "12.2952",
      "high": "12.4296",
      "low": "11.7654",
      "close": "12.0738",
      "average": "12.0698",
      "volume": "682075.95",
      "turnover": "8236054.71",
      "trades": "577"
    },
    {
      "date": "2024-03-28",
      "bid": "12.0343",
      "ask": "12.1213",
      "open": "12.2557",
      "high": "12.2557",
      "low": "11.8287",
      "close": "11.9868",
      "average": "11.9855",
      "volume": "303369.7",
      "turnover": "3636388.61",
      "trades": "365"
    },
    {
      "date": "2024-04-02",
      "bid": "11.4096",
      "ask": "11.465",
      "open": "12.0264",
      "high": "12.0817",
      "low": "11.3148",
      "close": "11.378",
      "average": "11.6415",
      "volume": "512171.61",
      "turnover": "5962793.23",
      "trades": "794"
    },
    {
      "date": "2024-04-03",
      "bid": "11.5282",
      "ask": "11.5994",
      "open": "11.465",
      "high": "11.6152",
      "low": "11.2673",
      "close": "11.5599",
      "average": "11.4921",
      "volume": "411873.39",
      "turnover": "4733321.05",
      "trades": "533"
    },
    {
      "date": "2024-04-04",
      "bid": "12.0106",
      "ask": "12.0343",
      "open": "11.552",
      "high": "12.0896",
      "low": "11.4017",
      "close": "12.0343",
      "average": "11.8512",
      "volume": "481557.92",
      "turnover": "5707607.08",
      "trades": "635"
    },
    {
      "date": "2024-04-05",
      "bid": "11.9473",
      "ask": "11.9789",
      "open": "11.8603",
      "high": "11.9947",
      "low": "11.6785",
      "close": "11.9947",
      "average": "11.8803",
      "volume": "346065.21",
      "turnover": "4109894.45",
      "trades": "549"
    },
    {
      "date": "2024-04-08",
      "bid": "12.0659",
      "ask": "12.0817",
      "open": "11.9947",
      "high": "12.3822",
      "low": "11.9157",
      "close": "12.0422",
      "average": "12.1629",
      "volume": "483145.14",
      "turnover": "5875352.61",
      "trades": "759"
    },
    {
      "date": "2024-04-09",
      "bid": "10.951",
      "ask": "11.0064",
      "open": "12.0185",
      "high": "12.0185",
      "low": "10.9115",
      "close": "10.9194",
      "average": "11.4144",
      "volume": "1335616.14",
      "turnover": "15245774.2",
      "trades": "1033"
    },
    {
      "date": "2024-04-10",
      "bid": "10.9036",
      "ask": "10.9589",
      "open": "10.9115",
      "high": "11.3859",
      "low": "10.7534",
      "close": "10.8482",
      "average": "11.0257",
      "volume": "698431.24",
      "turnover": "7699898.88",
      "trades": "935"
    },
    {
      "date": "2024-04-11",
      "bid": "11.2357",
      "ask": "11.2673",
      "open": "11.3859",
      "high": "11.4334",
      "low": "10.8878",
      "close": "11.2673",
      "average": "11.2959",
      "volume": "566345.68",
      "turnover": "6393411.59",
      "trades": "773"
    },
    {
      "date": "2024-04-12",
      "bid": "11.2436",
      "ask": "11.291",
      "open": "11.5361",
      "high": "12.1054",
      "low": "11.2278",
      "close": "11.291",
      "average": "11.6661",
      "volume": "775441",
      "turnover": "9053848.89",
      "trades": "667"
    },
    {
      "date": "2024-04-15",
      "bid": "11.2199",
      "ask": "11.2831",
      "open": "11.291",
      "high": "11.7496",
      "low": "10.9036",
      "close": "11.2278",
      "average": "11.1841",
      "volume": "493420.95",
      "turnover": "5519717.68",
      "trades": "538"
    },
    {
      "date": "2024-04-16",
      "bid": "10.9589",
      "ask": "11.0064",
      "open": "11.0696",
      "high": "11.3385",
      "low": "10.7455",
      "close": "11.0617",
      "average": "10.995",
      "volume": "410907.15",
      "turnover": "4518640.99",
      "trades": "412"
    },
    {
      "date": "2024-04-17",
      "bid": "11.0775",
      "ask": "11.1092",
      "open": "10.8324",
      "high": "11.2041",
      "low": "10.8324",
      "close": "11.0775",
      "average": "11.0812",
      "volume": "155704.11",
      "turnover": "1724673.78",
      "trades": "288"
    },
    {
      "date": "2024-04-18",
      "bid": "11.1329",
      "ask": "11.2199",
      "open": "11.0696",
      "high": "11.2357",
      "low": "10.9906",
      "close": "11.212",
      "average": "11.0941",
      "volume": "183229.37",
      "turnover": "2029670.28",
      "trades": "306"
    },
    {
      "date": "2024-04-19",
      "bid": "11.1487",
      "ask": "11.1961",
      "open": "11.212",
      "high": "11.2594",
      "low": "10.5557",
      "close": "11.1092",
      "average": "10.922",
      "volume": "307210.64",
      "turnover": "3355404.44",
      "trades": "569"
    },
    {
      "date": "2024-04-22",
      "bid": "11.1724",
      "ask": "11.378",
      "open": "11.1092",
      "high": "11.4492",
      "low": "10.9827",
      "close": "11.1645",
      "average": "11.1788",
      "volume": "326498.81",
      "turnover": "3649881.9",
      "trades": "690"
    },
    {
      "date": "2024-04-23",
      "bid": "11.6706",
      "ask": "11.7022",
      "open": "11.2989",
      "high": "11.805",
      "low": "11.2989",
      "close": "11.7022",
      "average": "11.665",
      "volume": "479228.32",
      "turnover": "5590403.07",
      "trades": "787"
    },
    {
      "date": "2024-04-24",
      "bid": "11.4254",
      "ask": "11.4571",
      "open": "11.7022",
      "high": "11.8841",
      "low": "11.4017",
      "close": "11.4571",
      "average": "11.5363",
      "volume": "865660.71",
      "turnover": "10018141.9",
      "trades": "461"
    },
    {
      "date": "2024-04-25",
      "bid": "9.172",
      "ask": "9.2115",
      "open": "11.0538",
      "high": "11.0538",
      "low": "8.9427",
      "close": "9.3301",
      "average": "9.691",
      "volume": "6523948.64",
      "turnover": "64494112.15",
      "trades": "4202"
    },
    {
      "date": "2024-04-26",
      "bid": "9.0771",
      "ask": "9.1483",
      "open": "9.3301",
      "high": "10.0734",
      "low": "8.6185",
      "close": "9.0771",
      "average": "9.2678",
      "volume": "5611800.8",
      "turnover": "52005203.75",
      "trades": "2249"
    },
    {
      "date": "2024-04-29",
      "bid": "9.2431",
      "ask": "9.2827",
      "open": "8.9822",
      "high": "9.5278",
      "low": "8.7608",
      "close": "9.2194",
      "average": "9.1186",
      "volume": "1357218.74",
      "turnover": "12363649.65",
      "trades": "1166"
    },
    {
      "date": "2024-04-30",
      "bid": "9.3697",
      "ask": "9.4645",
      "open": "9.2194",
      "high": "9.7176",
      "low": "9.1483",
      "close": "9.3459",
      "average": "9.3742",
      "volume": "5288881.13",
      "turnover": "49578039.6",
      "trades": "880"
    },
    {
      "date": "2024-05-02",
      "bid": "9.7808",
      "ask": "9.8757",
      "open": "9.2115",
      "high": "9.8836",
      "low": "9.2115",
      "close": "9.765",
      "average": "9.6139",
      "volume": "911359.92",
      "turnover": "8747775.96",
      "trades": "881"
    },
    {
      "date": "2024-05-03",
      "bid": "9.4092",
      "ask": "9.4487",
      "open": "9.8441",
      "high": "9.9152",
      "low": "9.251",
      "close": "9.4171",
      "average": "9.4438",
      "volume": "1020819.73",
      "turnover": "9640158.6",
      "trades": "972"
    },
    {
      "date": "2024-05-06",
      "bid": "9.3934",
      "ask": "9.4329",
      "open": "9.4092",
      "high": "9.5673",
      "low": "9.2748",
      "close": "9.3776",
      "average": "9.4301",
      "volume": "362901.1",
      "turnover": "3422232.7",
      "trades": "393"
    },
    {
      "date": "2024-05-07",
      "bid": "9.678",
      "ask": "9.7413",
      "open": "9.4092",
      "high": "9.8678",
      "low": "9.3538",
      "close": "9.7176",
      "average": "9.645",
      "volume": "1673683.3",
      "turnover": "16123194.88",
      "trades": "476"
    },
    {
      "date": "2024-05-08",
      "bid": "9.4171",
      "ask": "9.4487",
      "open": "9.7255",
      "high": "9.7255",
      "low": "9.4092",
      "close": "9.4092",
      "average": "9.4748",
      "volume": "251582.15",
      "turnover": "2383710",
      "trades": "347"
    },
    {
      "date": "2024-05-10",
      "bid": "9.3222",
      "ask": "9.3697",
      "open": "9.7176",
      "high": "9.7808",
      "low": "9.3064",
      "close": "9.3064",
      "average": "9.5585",
      "volume": "519911.67",
      "turnover": "4969594.84",
      "trades": "629"
    },
    {
      "date": "2024-05-13",
      "bid": "10.0576",
      "ask": "10.0892",
      "open": "9.3143",
      "high": "10.1603",
      "low": "9.3143",
      "close": "10.1129",
      "average": "9.8814",
      "volume": "1163105.22",
      "turnover": "11495517.46",
      "trades": "670"
    },
    {
      "date": "2024-05-14",
      "bid": "10.6031",
      "ask": "10.6269",
      "open": "10.1129",
      "high": "10.6506",
      "low": "10.0496",
      "close": "10.6031",
      "average": "10.4333",
      "volume": "575449.1",
      "turnover": "6000242.74",
      "trades": "597"
    },
    {
      "date": "2024-05-15",
      "bid": "10.8324",
      "ask": "10.9352",
      "open": "10.6031",
      "high": "10.9352",
      "low": "10.5794",
      "close": "10.9352",
      "average": "10.8106",
      "volume": "364452.9",
      "turnover": "3938169.35",
      "trades": "380"
    },
    {
      "date": "2024-05-16",
      "bid": "10.8482",
      "ask": "10.9036",
      "open": "10.9352",
      "high": "11.1882",
      "low": "10.8324",
      "close": "10.9036",
      "average": "10.9865",
      "volume": "272055.36",
      "turnover": "2989216.38",
      "trades": "285"
    },
    {
      "date": "2024-05-17",
      "bid": "11.1408",
      "ask": "11.1961",
      "open": "10.9036",
      "high": "11.2278",
      "low": "10.7375",
      "close": "11.1961",
      "average": "11.0655",
      "volume": "432928.37",
      "turnover": "4790437.01",
      "trades": "368"
    },
    {
      "date": "2024-05-20",
      "bid": "12.9594",
      "ask": "13.0068",
      "open": "11.9947",
      "high": "13.5445",
      "low": "11.9789",
      "close": "13.0464",
      "average": "12.87",
      "volume": "4784347.12",
      "turnover": "61614464.66",
      "trades": "3976"
    },
    {
      "date": "2024-05-21",
      "bid": "12.232",
      "ask": "12.2794",
      "open": "13.2045",
      "high": "13.3785",
      "low": "12.2161",
      "close": "12.3189",
      "average": "12.5746",
      "volume": "950252.43",
      "turnover": "11950824.53",
      "trades": "1303"
    },
    {
      "date": "2024-05-22",
      "bid": "11.8682",
      "ask": "11.9157",
      "open": "12.4059",
      "high": "12.564",
      "low": "11.8682",
      "close": "11.9315",
      "average": "12.1504",
      "volume": "1084610.69",
      "turnover": "13193524.26",
      "trades": "755"
    },
    {
      "date": "2024-05-23",
      "bid": "12.058",
      "ask": "12.1213",
      "open": "12.1371",
      "high": "12.3189",
      "low": "11.8603",
      "close": "12.0422",
      "average": "12.0341",
      "volume": "876661.2",
      "turnover": "10549916.94",
      "trades": "856"
    },
    {
      "date": "2024-05-24",
      "bid": "12.0975",
      "ask": "12.1766",
      "open": "11.8999",
      "high": "12.3743",
      "low": "11.7496",
      "close": "12.0975",
      "average": "11.9655",
      "volume": "747287.18",
      "turnover": "8939793.44",
      "trades": "839"
    },
    {
      "date": "2024-05-27",
      "bid": "12.0264",
      "ask": "12.1213",
      "open": "12.1371",
      "high": "12.3664",
      "low": "11.8682",
      "close": "12.0422",
      "average": "12.142",
      "volume": "330892.43",
      "turnover": "4018867.87",
      "trades": "474"
    },
    {
      "date": "2024-05-28",
      "bid": "12.0659",
      "ask": "12.1134",
      "open": "12.0343",
      "high": "12.2161",
      "low": "11.9394",
      "close": "12.0343",
      "average": "12.076",
      "volume": "324376.62",
      "turnover": "3917187.59",
      "trades": "488"
    },
    {
      "date": "2024-05-29",
      "bid": "11.8366",
      "ask": "11.8761",
      "open": "12.0343",
      "high": "12.2873",
      "low": "11.8129",
      "close": "11.8129",
      "average": "12.0098",
      "volume": "289897.96",
      "turnover": "3481637.6",
      "trades": "377"
    },
    {
      "date": "2024-05-30",
      "bid": "11.8287",
      "ask": "11.892",
      "open": "11.7813",
      "high": "11.9473",
      "low": "11.552",
      "close": "11.7654",
      "average": "11.7783",
      "volume": "500433.79",
      "turnover": "5894956.2",
      "trades": "570"
    },
    {
      "date": "2024-05-31",
      "bid": "11.3859",
      "ask": "11.4017",
      "open": "11.9631",
      "high": "11.9631",
      "low": "11.1803",
      "close": "11.4175",
      "average": "11.4216",
      "volume": "920712.48",
      "turnover": "10516072.42",
      "trades": "833"
    },
    {
      "date": "2024-06-03",
      "bid": "11.4966",
      "ask": "11.5678",
      "open": "11.5045",
      "high": "11.6468",
      "low": "11.3227",
      "close": "11.5836",
      "average": "11.47",
      "volume": "554659.71",
      "turnover": "6361975.9",
      "trades": "723"
    },
    {
      "date": "2024-06-04",
      "bid": "11.2199",
      "ask": "11.2594",
      "open": "11.4808",
      "high": "11.4808",
      "low": "11.125",
      "close": "11.2594",
      "average": "11.2787",
      "volume": "261975.58",
      "turnover": "2954766.51",
      "trades": "379"
    },
    {
      "date": "2024-06-05",
      "bid": "11.1566",
      "ask": "11.1961",
      "open": "11.3859",
      "high": "11.3859",
      "low": "11.038",
      "close": "11.1882",
      "average": "11.1788",
      "volume": "257086.19",
      "turnover": "2873859.8",
      "trades": "440"
    },
    {
      "date": "2024-06-07",
      "bid": "11.4017",
      "ask": "11.4334",
      "open": "11.291",
      "high": "11.4571",
      "low": "11.1803",
      "close": "11.4413",
      "average": "11.3004",
      "volume": "398707.71",
      "turnover": "4506722.16",
      "trades": "636"
    },
    {
      "date": "2024-06-10",
      "bid": "11.1645",
      "ask": "11.1961",
      "open": "11.4413",
      "high": "11.4492",
      "low": "11.0696",
      "close": "11.1645",
      "average": "11.1545",
      "volume": "252695.1",
      "turnover": "2818689.64",
      "trades": "329"
    },
    {
      "date": "2024-06-11",
      "bid": "10.6585",
      "ask": "10.6822",
      "open": "11.1566",
      "high": "11.1566",
      "low": "10.5952",
      "close": "10.6743",
      "average": "10.7863",
      "volume": "356482.67",
      "turnover": "3844644.2",
      "trades": "641"
    },
    {
      "date": "2024-06-12",
      "bid": "10.7138",
      "ask": "10.7455",
      "open": "10.4371",
      "high": "10.785",
      "low": "10.4371",
      "close": "10.7296",
      "average": "10.61",
      "volume": "642420.81",
      "turnover": "6817866.92",
      "trades": "602"
    },
    {
      "date": "2024-06-13",
      "bid": "10.4608",
      "ask": "10.5003",
      "open": "10.4766",
      "high": "10.6743",
      "low": "10.2473",
      "close": "10.4766",
      "average": "10.3784",
      "volume": "754019.26",
      "turnover": "7829936.48",
      "trades": "721"
    },
    {
      "date": "2024-06-14",
      "bid": "10.0576",
      "ask": "10.0971",
      "open": "10.3027",
      "high": "10.532",
      "low": "10.0576",
      "close": "10.0576",
      "average": "10.1979",
      "volume": "782303.34",
      "turnover": "7956660.82",
      "trades": "843"
    },
    {
      "date": "2024-06-17",
      "bid": "9.931",
      "ask": "9.9627",
      "open": "9.9152",
      "high": "10.1129",
      "low": "9.8203",
      "close": "9.9469",
      "average": "9.9741",
      "volume": "263280.77",
      "turnover": "2627774.31",
      "trades": "363"
    },
    {
      "date": "2024-06-18",
      "bid": "9.6069",
      "ask": "9.6543",
      "open": "9.8678",
      "high": "10.0892",
      "low": "9.6148",
      "close": "9.6464",
      "average": "9.7927",
      "volume": "347608.17",
      "turnover": "3401277.38",
      "trades": "419"
    },
    {
      "date": "2024-06-19",
      "bid": "9.3776",
      "ask": "9.4171",
      "open": "9.7571",
      "high": "9.7571",
      "low": "9.3697",
      "close": "9.4092",
      "average": "9.5318",
      "volume": "449680.78",
      "turnover": "4288218.01",
      "trades": "602"
    },
    {
      "date": "2024-06-20",
      "bid": "8.5315",
      "ask": "8.5711",
      "open": "9.6069",
      "high": "9.6069",
      "low": "8.4604",
      "close": "8.6185",
      "average": "8.8178",
      "volume": "2298725.67",
      "turnover": "20201696.45",
      "trades": "1468"
    },
    {
      "date": "2024-06-24",
      "bid": "8.8478",
      "ask": "8.8715",
      "open": "8.6817",
      "high": "8.9269",
      "low": "8.2231",
      "close": "8.9031",
      "average": "8.6772",
      "volume": "1377327.7",
      "turnover": "11939316.66",
      "trades": "1023"
    },
    {
      "date": "2024-06-25",
      "bid": "8.1204",
      "ask": "8.152",
      "open": "8.6027",
      "high": "8.6185",
      "low": "7.6459",
      "close": "8.1362",
      "average": "8.0827",
      "volume": "3130970.08",
      "turnover": "25374957.84",
      "trades": "2259"
    },
    {
      "date": "2024-06-26",
      "bid": "7.7962",
      "ask": "7.8318",
      "open": "8.1124",
      "high": "8.3418",
      "low": "7.6894",
      "close": "7.8357",
      "average": "7.9473",
      "volume": "1142175.46",
      "turnover": "9077392.44",
      "trades": "1095"
    },
    {
      "date": "2024-06-27",
      "bid": "7.8318",
      "ask": "7.8634",
      "open": "7.8278",
      "high": "8.1283",
      "low": "7.7092",
      "close": "7.8634",
      "average": "7.9132",
      "volume": "659739.82",
      "turnover": "5222081.99",
      "trades": "1091"
    },
    {
      "date": "2024-06-28",
      "bid": "7.7448",
      "ask": "7.7566",
      "open": "7.8673",
      "high": "7.9543",
      "low": "7.7408",
      "close": "7.7843",
      "average": "7.8465",
      "volume": "585110.25",
      "turnover": "4591029.49",
      "trades": "807"
    },
    {
      "date": "2024-07-01",
      "bid": "8.2627",
      "ask": "8.2943",
      "open": "7.7883",
      "high": "8.3418",
      "low": "7.7883",
      "close": "8.2311",
      "average": "8.0402",
      "volume": "5189337.94",
      "turnover": "41724365.54",
      "trades": "768"
    },
    {
      "date": "2024-07-02",
      "bid": "8.5236",
      "ask": "8.5631",
      "open": "8.2943",
      "high": "8.6817",
      "low": "7.9701",
      "close": "8.5631",
      "average": "8.4525",
      "volume": "997493.33",
      "turnover": "8431421.39",
      "trades": "866"
    },
    {
      "date": "2024-07-03",
      "bid": "8.2943",
      "ask": "8.3418",
      "open": "8.6185",
      "high": "8.6343",
      "low": "8.0334",
      "close": "8.2943",
      "average": "8.2467",
      "volume": "703004.45",
      "turnover": "5797499.87",
      "trades": "741"
    },
    {
      "date": "2024-07-04",
      "bid": "8.0808",
      "ask": "8.1204",
      "open": "8.2943",
      "high": "8.3022",
      "low": "7.8673",
      "close": "8.0966",
      "average": "8.0076",
      "volume": "647144.52",
      "turnover": "5180619.94",
      "trades": "579"
    },
    {
      "date": "2024-07-05",
      "bid": "8.1124",
      "ask": "8.1441",
      "open": "8.2311",
      "high": "8.3022",
      "low": "8.0492",
      "close": "8.1441",
      "average": "8.1706",
      "volume": "302742.4",
      "turnover": "2473597.66",
      "trades": "387"
    },
    {
      "date": "2024-07-08",
      "bid": "7.9464",
      "ask": "7.9622",
      "open": "8.152",
      "high": "8.1994",
      "low": "7.9069",
      "close": "7.978",
      "average": "7.9881",
      "volume": "457862.22",
      "turnover": "3657515.45",
      "trades": "466"
    },
    {
      "date": "2024-07-09",
      "bid": "7.8278",
      "ask": "7.8594",
      "open": "8.1441",
      "high": "8.1441",
      "low": "7.7685",
      "close": "7.7685",
      "average": "7.8879",
      "volume": "423537.86",
      "turnover": "3340845.9",
      "trades": "440"
    },
    {
      "date": "2024-07-10",
      "bid": "7.7566",
      "ask": "7.7922",
      "open": "7.7685",
      "high": "7.8911",
      "low": "7.7527",
      "close": "7.7725",
      "average": "7.8216",
      "volume": "285185.63",
      "turnover": "2230680.49",
      "trades": "431"
    },
    {
      "date": "2024-07-11",
      "bid": "8.1045",
      "ask": "8.1362",
      "open": "7.899",
      "high": "8.2073",
      "low": "7.8041",
      "close": "8.1283",
      "average": "8.0346",
      "volume": "508178.91",
      "turnover": "4083075.74",
      "trades": "508"
    },
    {
      "date": "2024-07-12",
      "bid": "8.1362",
      "ask": "8.1441",
      "open": "8.1204",
      "high": "8.1836",
      "low": "8.0176",
      "close": "8.152",
      "average": "8.1228",
      "volume": "309587.04",
      "turnover": "2514725.79",
      "trades": "409"
    },
    {
      "date": "2024-07-15",
      "bid": "8.0334",
      "ask": "8.0571",
      "open": "8.152",
      "high": "8.1599",
      "low": "7.9938",
      "close": "8.0571",
      "average": "8.0718",
      "volume": "342765.57",
      "turnover": "2766835.59",
      "trades": "494"
    },
    {
      "date": "2024-07-16",
      "bid": "7.9069",
      "ask": "7.9148",
      "open": "7.9859",
      "high": "8.0097",
      "low": "7.812",
      "close": "7.9029",
      "average": "7.9019",
      "volume": "611006.56",
      "turnover": "4828159.55",
      "trades": "575"
    },
    {
      "date": "2024-07-17",
      "bid": "7.899",
      "ask": "7.9227",
      "open": "7.9464",
      "high": "7.9464",
      "low": "7.6934",
      "close": "7.9464",
      "average": "7.8412",
      "volume": "467590.41",
      "turnover": "3666464.65",
      "trades": "520"
    },
    {
      "date": "2024-07-18",
      "bid": "8.0413",
      "ask": "8.065",
      "open": "7.9385",
      "high": "8.2943",
      "low": "7.9069",
      "close": "8.0255",
      "average": "8.063",
      "volume": "1488523.97",
      "turnover": "12040254.05",
      "trades": "802"
    },
    {
      "date": "2024-07-19",
      "bid": "8.2548",
      "ask": "8.3259",
      "open": "8.152",
      "high": "8.6738",
      "low": "8.0255",
      "close": "8.2311",
      "average": "8.3378",
      "volume": "981733.72",
      "turnover": "8185748.23",
      "trades": "756"
    },
    {
      "date": "2024-07-22",
      "bid": "7.8911",
      "ask": "7.9069",
      "open": "8.2231",
      "high": "8.4208",
      "low": "7.8476",
      "close": "7.8476",
      "average": "7.9869",
      "volume": "548866.05",
      "turnover": "4383683.54",
      "trades": "510"
    },
    {
      "date": "2024-07-23",
      "bid": "8.0255",
      "ask": "8.0492",
      "open": "8.0176",
      "high": "8.3022",
      "low": "7.8634",
      "close": "8.0492",
      "average": "8.0619",
      "volume": "445005.13",
      "turnover": "3587862.96",
      "trades": "410"
    },
    {
      "date": "2024-07-24",
      "bid": "8.2152",
      "ask": "8.2627",
      "open": "7.9069",
      "high": "8.2864",
      "low": "7.9069",
      "close": "8.2231",
      "average": "8.1952",
      "volume": "259949.51",
      "turnover": "2130367.25",
      "trades": "253"
    },
    {
      "date": "2024-07-25",
      "bid": "8.1204",
      "ask": "8.1441",
      "open": "8.2943",
      "high": "8.2943",
      "low": "7.9069",
      "close": "8.1204",
      "average": "8.0531",
      "volume": "304846.89",
      "turnover": "2454983.19",
      "trades": "383"
    },
    {
      "date": "2024-07-26",
      "bid": "8.1045",
      "ask": "8.152",
      "open": "8.2706",
      "high": "8.4445",
      "low": "8.1045",
      "close": "8.1204",
      "average": "8.2775",
      "volume": "430090.35",
      "turnover": "3559941.16",
      "trades": "428"
    },
    {
      "date": "2024-07-29",
      "bid": "8.3576",
      "ask": "8.3813",
      "open": "8.1678",
      "high": "8.5394",
      "low": "8.1678",
      "close": "8.3734",
      "average": "8.408",
      "volume": "366950.72",
      "turnover": "3085335.36",
      "trades": "391"
    },
    {
      "date": "2024-07-30",
      "bid": "8.4762",
      "ask": "8.5078",
      "open": "8.4604",
      "high": "8.6738",
      "low": "8.4287",
      "close": "8.4762",
      "average": "8.541",
      "volume": "364205.02",
      "turnover": "3110813.53",
      "trades": "583"
    },
    {
      "date": "2024-07-31",
      "bid": "8.4524",
      "ask": "8.492",
      "open": "8.4762",
      "high": "8.6185",
      "low": "8.3497",
      "close": "8.4208",
      "average": "8.4757",
      "volume": "207883.72",
      "turnover": "1761965.05",
      "trades": "315"
    },
    {
      "date": "2024-08-01",
      "bid": "8.1362",
      "ask": "8.1915",
      "open": "8.4208",
      "high": "8.4604",
      "low": "8.0571",
      "close": "8.1124",
      "average": "8.2137",
      "volume": "1031969.46",
      "turnover": "8561230.26",
      "trades": "345"
    },
    {
      "date": "2024-08-02",
      "bid": "7.7448",
      "ask": "7.7962",
      "open": "8.065",
      "high": "8.065",
      "low": "7.729",
      "close": "7.7408",
      "average": "7.8652",
      "volume": "359345.99",
      "turnover": "2826348.64",
      "trades": "404"
    },
    {
      "date": "2024-08-05",
      "bid": "7.3929",
      "ask": "7.4325",
      "open": "7.3534",
      "high": "7.4325",
      "low": "6.958",
      "close": "7.3376",
      "average": "7.2522",
      "volume": "607223.79",
      "turnover": "4403826.91",
      "trades": "621"
    },
    {
      "date": "2024-08-06",
      "bid": "7.4325",
      "ask": "7.4522",
      "open": "7.1241",
      "high": "7.7408",
      "low": "7.1241",
      "close": "7.4245",
      "average": "7.3921",
      "volume": "1073334.49",
      "turnover": "7934161.74",
      "trades": "383"
    },
    {
      "date": "2024-08-07",
      "bid": "8.0334",
      "ask": "8.0492",
      "open": "7.4285",
      "high": "8.1599",
      "low": "7.4285",
      "close": "8.0334",
      "average": "7.8639",
      "volume": "658590.19",
      "turnover": "5179045.41",
      "trades": "555"
    },
    {
      "date": "2024-08-08",
      "bid": "7.9148",
      "ask": "7.9859",
      "open": "8.0334",
      "high": "8.0334",
      "low": "7.725",
      "close": "7.9385",
      "average": "7.8507",
      "volume": "204973.61",
      "turnover": "1609280.61",
      "trades": "291"
    },
    {
      "date": "2024-08-09",
      "bid": "8.239",
      "ask": "8.2706",
      "open": "8.1362",
      "high": "8.3022",
      "low": "7.9622",
      "close": "8.239",
      "average": "8.1529",
      "volume": "139456.32",
      "turnover": "1137481.11",
      "trades": "280"
    },
    {
      "date": "2024-08-12",
      "bid": "8.0334",
      "ask": "8.1045",
      "open": "8.239",
      "high": "8.2943",
      "low": "8.0255",
      "close": "8.0966",
      "average": "8.1767",
      "volume": "214178.21",
      "turnover": "1751283.69",
      "trades": "214"
    },
    {
      "date": "2024-08-13",
      "bid": "8.1599",
      "ask": "8.1915",
      "open": "8.1599",
      "high": "8.1915",
      "low": "7.9306",
      "close": "8.1362",
      "average": "8.0477",
      "volume": "213712.79",
      "turnover": "1719754.05",
      "trades": "287"
    },
    {
      "date": "2024-08-14",
      "bid": "8.0255",
      "ask": "8.065",
      "open": "8.0097",
      "high": "8.2627",
      "low": "8.0097",
      "close": "8.0571",
      "average": "8.1589",
      "volume": "135357.38",
      "turnover": "1104366.26",
      "trades": "157"
    },
    {
      "date": "2024-08-15",
      "bid": "8.2706",
      "ask": "8.3022",
      "open": "8.0255",
      "high": "8.3022",
      "low": "7.9701",
      "close": "8.3022",
      "average": "8.1512",
      "volume": "208772.82",
      "turnover": "1701579.72",
      "trades": "233"
    },
    {
      "date": "2024-08-16",
      "bid": "8.2548",
      "ask": "8.3576",
      "open": "8.3101",
      "high": "8.4366",
      "low": "8.1441",
      "close": "8.3497",
      "average": "8.2904",
      "volume": "206895.98",
      "turnover": "1715244.91",
      "trades": "275"
    },
    {
      "date": "2024-08-19",
      "bid": "8.3971",
      "ask": "8.4366",
      "open": "8.3813",
      "high": "8.4762",
      "low": "8.3022",
      "close": "8.3813",
      "average": "8.3789",
      "volume": "116778.72",
      "turnover": "978480.07",
      "trades": "186"
    },
    {
      "date": "2024-08-20",
      "bid": "8.5552",
      "ask": "8.6106",
      "open": "8.492",
      "high": "8.8478",
      "low": "8.3259",
      "close": "8.6027",
      "average": "8.5879",
      "volume": "6584747.28",
      "turnover": "56742910.43",
      "trades": "308"
    },
    {
      "date": "2024-08-21",
      "bid": "8.0808",
      "ask": "8.1283",
      "open": "8.6027",
      "high": "8.6897",
      "low": "8.0966",
      "close": "8.1045",
      "average": "8.2253",
      "volume": "417785.93",
      "turnover": "3436236.98",
      "trades": "320"
    },
    {
      "date": "2024-08-22",
      "bid": "8.1045",
      "ask": "8.1599",
      "open": "8.1045",
      "high": "8.2548",
      "low": "8.0334",
      "close": "8.1599",
      "average": "8.1583",
      "volume": "83377.59",
      "turnover": "680198.09",
      "trades": "140"
    },
    {
      "date": "2024-08-23",
      "bid": "8.4841",
      "ask": "8.5157",
      "open": "8.2073",
      "high": "8.5315",
      "low": "8.1124",
      "close": "8.4762",
      "average": "8.3498",
      "volume": "172216.23",
      "turnover": "1438181.78",
      "trades": "257"
    },
    {
      "date": "2024-08-26",
      "bid": "8.4604",
      "ask": "8.492",
      "open": "8.4762",
      "high": "8.6106",
      "low": "8.3418",
      "close": "8.492",
      "average": "8.4828",
      "volume": "782018.78",
      "turnover": "6659550.36",
      "trades": "201"
    },
    {
      "date": "2024-08-27",
      "bid": "8.2152",
      "ask": "8.2548",
      "open": "8.492",
      "high": "8.6185",
      "low": "8.2152",
      "close": "8.239",
      "average": "8.3595",
      "volume": "223878.57",
      "turnover": "1871559.94",
      "trades": "239"
    },
    {
      "date": "2024-08-28",
      "bid": "8.3418",
      "ask": "8.3813",
      "open": "8.2469",
      "high": "8.4445",
      "low": "8.1836",
      "close": "8.3734",
      "average": "8.4051",
      "volume": "896992.76",
      "turnover": "7539318.29",
      "trades": "245"
    },
    {
      "date": "2024-08-29",
      "bid": "8.4129",
      "ask": "8.4524",
      "open": "8.1836",
      "high": "8.4762",
      "low": "8.1362",
      "close": "8.4762",
      "average": "8.3163",
      "volume": "165116.12",
      "turnover": "1373154.37",
      "trades": "232"
    },
    {
      "date": "2024-08-30",
      "bid": "8.7134",
      "ask": "8.7687",
      "open": "8.4999",
      "high": "8.8162",
      "low": "8.0808",
      "close": "8.7134",
      "average": "8.5473",
      "volume": "803823.73",
      "turnover": "6870653.73",
      "trades": "420"
    },
    {
      "date": "2024-09-02",
      "bid": "7.3297",
      "ask": "7.3415",
      "open": "8.6897",
      "high": "8.6897",
      "low": "7.2783",
      "close": "7.3297",
      "average": "7.6331",
      "volume": "3287707.47",
      "turnover": "25091313.14",
      "trades": "2499"
    },
    {
      "date": "2024-09-03",
      "bid": "6.8632",
      "ask": "6.879",
      "open": "7.3455",
      "high": "7.3573",
      "low": "6.7564",
      "close": "6.8118",
      "average": "6.9995",
      "volume": "3340387.91",
      "turnover": "23408191.01",
      "trades": "2474"
    },
    {
      "date": "2024-09-04",
      "bid": "7.0806",
      "ask": "7.1162",
      "open": "6.788",
      "high": "7.2387",
      "low": "6.6932",
      "close": "7.0727",
      "average": "6.9578",
      "volume": "7156906.86",
      "turnover": "49771478.04",
      "trades": "1188"
    },
    {
      "date": "2024-09-05",
      "bid": "7.3099",
      "ask": "7.3178",
      "open": "7.045",
      "high": "7.5787",
      "low": "7.045",
      "close": "7.2664",
      "average": "7.2998",
      "volume": "4692745.08",
      "turnover": "35003297.86",
      "trades": "942"
    },
    {
      "date": "2024-09-06",
      "bid": "7.0292",
      "ask": "7.0371",
      "open": "7.219",
      "high": "7.3652",
      "low": "6.9462",
      "close": "6.9699",
      "average": "7.1434",
      "volume": "2287497.53",
      "turnover": "16340596.12",
      "trades": "650"
    },
    {
      "date": "2024-09-09",
      "bid": "6.9462",
      "ask": "6.962",
      "open": "7.4127",
      "high": "7.4127",
      "low": "6.8948",
      "close": "6.9185",
      "average": "6.9822",
      "volume": "322908.28",
      "turnover": "2254751.69",
      "trades": "451"
    },
    {
      "date": "2024-09-10",
      "bid": "7.3455",
      "ask": "7.3692",
      "open": "6.9264",
      "high": "7.5906",
      "low": "6.9225",
      "close": "7.3139",
      "average": "7.3018",
      "volume": "1000820.8",
      "turnover": "7307579.38",
      "trades": "821"
    },
    {
      "date": "2024-09-11",
      "bid": "7.2743",
      "ask": "7.2941",
      "open": "7.3139",
      "high": "7.5036",
      "low": "7.1557",
      "close": "7.2704",
      "average": "7.2991",
      "volume": "324957.12",
      "turnover": "2373588.62",
      "trades": "398"
    },
    {
      "date": "2024-09-12",
      "bid": "7.3494",
      "ask": "7.3573",
      "open": "7.3573",
      "high": "7.5866",
      "low": "7.2506",
      "close": "7.3534",
      "average": "7.4082",
      "volume": "356851.97",
      "turnover": "2643358.95",
      "trades": "500"
    },
    {
      "date": "2024-09-13",
      "bid": "7.4325",
      "ask": "7.4443",
      "open": "7.2743",
      "high": "7.468",
      "low": "7.2743",
      "close": "7.4245",
      "average": "7.3556",
      "volume": "355785.81",
      "turnover": "2617049.58",
      "trades": "383"
    },
    {
      "date": "2024-09-16",
      "bid": "7.2466",
      "ask": "7.2625",
      "open": "7.4245",
      "high": "7.4325",
      "low": "7.2071",
      "close": "7.2348",
      "average": "7.30",
      "volume": "680688.56",
      "turnover": "4968936.63",
      "trades": "244"
    },
    {
      "date": "2024-09-17",
      "bid": "7.1241",
      "ask": "7.1557",
      "open": "7.2348",
      "high": "7.3297",
      "low": "7.1557",
      "close": "7.1715",
      "average": "7.2258",
      "volume": "247837.33",
      "turnover": "1790910.32",
      "trades": "298"
    },
    {
      "date": "2024-09-18",
      "bid": "7.1004",
      "ask": "7.1122",
      "open": "7.2743",
      "high": "7.2743",
      "low": "6.9857",
      "close": "7.1162",
      "average": "7.0751",
      "volume": "1115140.91",
      "turnover": "7889848.76",
      "trades": "549"
    },
    {
      "date": "2024-09-19",
      "bid": "7.4364",
      "ask": "7.472",
      "open": "6.962",
      "high": "7.5787",
      "low": "6.962",
      "close": "7.4285",
      "average": "7.4155",
      "volume": "4853844.48",
      "turnover": "36015026.84",
      "trades": "711"
    },
    {
      "date": "2024-09-20",
      "bid": "7.4087",
      "ask": "7.468",
      "open": "7.2348",
      "high": "7.6301",
      "low": "7.2348",
      "close": "7.4166",
      "average": "7.4514",
      "volume": "675974.96",
      "turnover": "5036857.97",
      "trades": "508"
    },
    {
      "date": "2024-09-23",
      "bid": "7.4799",
      "ask": "7.5115",
      "open": "7.4166",
      "high": "7.7092",
      "low": "7.4127",
      "close": "7.4562",
      "average": "7.5458",
      "volume": "657091.5",
      "turnover": "4959372.43",
      "trades": "601"
    },
    {
      "date": "2024-09-24",
      "bid": "7.2743",
      "ask": "7.2901",
      "open": "7.4562",
      "high": "7.5669",
      "low": "7.2308",
      "close": "7.2783",
      "average": "7.3528",
      "volume": "1232474.84",
      "turnover": "9062121.43",
      "trades": "560"
    },
    {
      "date": "2024-09-25",
      "bid": "7.3732",
      "ask": "7.4206",
      "open": "7.2743",
      "high": "7.4404",
      "low": "7.2269",
      "close": "7.4048",
      "average": "7.3957",
      "volume": "148200.56",
      "turnover": "1096090.76",
      "trades": "241"
    },
    {
      "date": "2024-09-26",
      "bid": "7.6499",
      "ask": "7.6776",
      "open": "7.4325",
      "high": "7.8278",
      "low": "7.3929",
      "close": "7.6262",
      "average": "7.637",
      "volume": "493004.86",
      "turnover": "3765109.85",
      "trades": "538"
    },
    {
      "date": "2024-09-27",
      "bid": "7.7487",
      "ask": "7.7962",
      "open": "7.5906",
      "high": "7.8278",
      "low": "7.5748",
      "close": "7.808",
      "average": "7.6931",
      "volume": "287325.53",
      "turnover": "2210410.08",
      "trades": "301"
    },
    {
      "date": "2024-09-30",
      "bid": "7.7527",
      "ask": "7.7764",
      "open": "7.812",
      "high": "7.9543",
      "low": "7.5906",
      "close": "7.7804",
      "average": "7.6812",
      "volume": "4343440.93",
      "turnover": "33362926.97",
      "trades": "381"
    },
    {
      "date": "2024-10-01",
      "bid": "7.4562",
      "ask": "7.4918",
      "open": "7.8357",
      "high": "7.9306",
      "low": "7.4522",
      "close": "7.4522",
      "average": "7.6368",
      "volume": "449955.22",
      "turnover": "3436281.16",
      "trades": "470"
    },
    {
      "date": "2024-10-02",
      "bid": "7.3771",
      "ask": "7.3929",
      "open": "7.4483",
      "high": "7.4483",
      "low": "7.2387",
      "close": "7.3692",
      "average": "7.3546",
      "volume": "590188.08",
      "turnover": "4340612.78",
      "trades": "303"
    },
    {
      "date": "2024-10-03",
      "bid": "7.6894",
      "ask": "7.729",
      "open": "7.3692",
      "high": "7.8159",
      "low": "7.2664",
      "close": "7.7408",
      "average": "7.5851",
      "volume": "401786.03",
      "turnover": "3047595.36",
      "trades": "428"
    },
    {
      "date": "2024-10-04",
      "bid": "8.3418",
      "ask": "8.3576",
      "open": "7.8318",
      "high": "8.3576",
      "low": "7.7527",
      "close": "8.3497",
      "average": "8.1151",
      "volume": "993156.62",
      "turnover": "8059421.82",
      "trades": "743"
    },
    {
      "date": "2024-10-07",
      "bid": "8.1678",
      "ask": "8.1994",
      "open": "8.3813",
      "high": "8.4287",
      "low": "8.0097",
      "close": "8.1678",
      "average": "8.1581",
      "volume": "206114.39",
      "turnover": "1681458.6",
      "trades": "291"
    },
    {
      "date": "2024-10-08",
      "bid": "7.978",
      "ask": "7.9938",
      "open": "8.1678",
      "high": "8.1678",
      "low": "7.8278",
      "close": "7.978",
      "average": "7.9685",
      "volume": "248298.95",
      "turnover": "1978419.4",
      "trades": "355"
    },
    {
      "date": "2024-10-09",
      "bid": "7.978",
      "ask": "8.0097",
      "open": "7.978",
      "high": "8.1045",
      "low": "7.9148",
      "close": "8.0255",
      "average": "8.018",
      "volume": "156078.47",
      "turnover": "1251356.63",
      "trades": "226"
    },
    {
      "date": "2024-10-10",
      "bid": "7.7843",
      "ask": "7.8159",
      "open": "7.9859",
      "high": "7.9859",
      "low": "7.7369",
      "close": "7.8001",
      "average": "7.831",
      "volume": "431901.42",
      "turnover": "3382092.02",
      "trades": "353"
    },
    {
      "date": "2024-10-11",
      "bid": "7.6894",
      "ask": "7.7211",
      "open": "7.8001",
      "high": "7.8831",
      "low": "7.6064",
      "close": "7.6815",
      "average": "7.6898",
      "volume": "205550.32",
      "turnover": "1581006.93",
      "trades": "328"
    },
    {
      "date": "2024-10-14",
      "bid": "7.5432",
      "ask": "7.5787",
      "open": "7.6815",
      "high": "7.725",
      "low": "7.4759",
      "close": "7.5511",
      "average": "7.5907",
      "volume": "307769.64",
      "turnover": "2336161.47",
      "trades": "370"
    },
    {
      "date": "2024-10-15",
      "bid": "7.5511",
      "ask": "7.5748",
      "open": "7.5511",
      "high": "7.6973",
      "low": "7.4641",
      "close": "7.5511",
      "average": "7.5579",
      "volume": "411717.83",
      "turnover": "3111633.38",
      "trades": "308"
    },
    {
      "date": "2024-10-16",
      "bid": "7.5511",
      "ask": "7.5985",
      "open": "7.5194",
      "high": "7.7487",
      "low": "7.5194",
      "close": "7.5906",
      "average": "7.6123",
      "volume": "155372.76",
      "turnover": "1182753.58",
      "trades": "216"
    },
    {
      "date": "2024-10-17",
      "bid": "7.2822",
      "ask": "7.2941",
      "open": "7.4483",
      "high": "7.5076",
      "low": "7.2743",
      "close": "7.2862",
      "average": "7.3581",
      "volume": "352622.76",
      "turnover": "2594641.46",
      "trades": "405"
    },
    {
      "date": "2024-10-18",
      "bid": "7.4443",
      "ask": "7.4759",
      "open": "7.4166",
      "high": "7.5748",
      "low": "7.2743",
      "close": "7.4601",
      "average": "7.4554",
      "volume": "227870.01",
      "turnover": "1698868.43",
      "trades": "274"
    },
    {
      "date": "2024-10-21",
      "bid": "7.7171",
      "ask": "7.7329",
      "open": "7.4601",
      "high": "7.8476",
      "low": "7.4285",
      "close": "7.7171",
      "average": "7.687",
      "volume": "377445.32",
      "turnover": "2901432.76",
      "trades": "740"
    },
    {
      "date": "2024-10-22",
      "bid": "7.5115",
      "ask": "7.5352",
      "open": "7.5748",
      "high": "7.5985",
      "low": "7.3099",
      "close": "7.4799",
      "average": "7.4646",
      "volume": "418940.62",
      "turnover": "3127441.5",
      "trades": "469"
    },
    {
      "date": "2024-10-23",
      "bid": "7.4918",
      "ask": "7.5708",
      "open": "7.4799",
      "high": "7.7211",
      "low": "7.389",
      "close": "7.5076",
      "average": "7.5645",
      "volume": "220960.87",
      "turnover": "1671456.64",
      "trades": "274"
    },
    {
      "date": "2024-10-24",
      "bid": "9.2036",
      "ask": "9.2352",
      "open": "7.9859",
      "high": "9.6938",
      "low": "7.9859",
      "close": "9.172",
      "average": "9.2319",
      "volume": "4344739.79",
      "turnover": "40119281.54",
      "trades": "3028"
    },
    {
      "date": "2024-10-25",
      "bid": "9.852",
      "ask": "9.8757",
      "open": "9.0297",
      "high": "9.9231",
      "low": "8.9743",
      "close": "9.9073",
      "average": "9.5943",
      "volume": "2078519.82",
      "turnover": "19848556.23",
      "trades": "862"
    },
    {
      "date": "2024-10-28",
      "bid": "9.7255",
      "ask": "9.765",
      "open": "9.9548",
      "high": "10.271",
      "low": "9.7096",
      "close": "9.7808",
      "average": "9.9631",
      "volume": "676784.38",
      "turnover": "6742505.4",
      "trades": "826"
    },
    {
      "date": "2024-10-29",
      "bid": "10.0338",
      "ask": "10.0813",
      "open": "9.7808",
      "high": "10.1208",
      "low": "9.6622",
      "close": "10.1208",
      "average": "9.8892",
      "volume": "416951.22",
      "turnover": "4123093.27",
      "trades": "575"
    },
    {
      "date": "2024-10-30",
      "bid": "10.0971",
      "ask": "10.2078",
      "open": "10.2236",
      "high": "10.2789",
      "low": "10.0101",
      "close": "10.0576",
      "average": "10.1204",
      "volume": "426106.49",
      "turnover": "4312334.46",
      "trades": "701"
    },
    {
      "date": "2024-10-31",
      "bid": "10.0022",
      "ask": "10.0496",
      "open": "10.0971",
      "high": "10.1762",
      "low": "9.8362",
      "close": "10.0971",
      "average": "10.0299",
      "volume": "505234.65",
      "turnover": "5067476.83",
      "trades": "389"
    },
    {
      "date": "2024-11-01",
      "bid": "10.1129",
      "ask": "10.1524",
      "open": "10.1603",
      "high": "10.3343",
      "low": "9.9548",
      "close": "10.0417",
      "average": "10.0828",
      "volume": "251674.48",
      "turnover": "2537657.21",
      "trades": "305"
    },
    {
      "date": "2024-11-04",
      "bid": "10.1129",
      "ask": "10.1762",
      "open": "10.0417",
      "high": "10.2236",
      "low": "9.9231",
      "close": "10.2236",
      "average": "10.0286",
      "volume": "1170450.69",
      "turnover": "11738332.49",
      "trades": "467"
    },
    {
      "date": "2024-11-05",
      "bid": "10.0338",
      "ask": "10.0813",
      "open": "10.2236",
      "high": "10.4371",
      "low": "10.0101",
      "close": "10.0496",
      "average": "10.3012",
      "volume": "2667186.46",
      "turnover": "27476620.72",
      "trades": "444"
    },
    {
      "date": "2024-11-06",
      "bid": "9.9548",
      "ask": "10.0338",
      "open": "10.0496",
      "high": "10.2789",
      "low": "9.9231",
      "close": "9.9943",
      "average": "10.1135",
      "volume": "343961.99",
      "turnover": "3478605.84",
      "trades": "440"
    },
    {
      "date": "2024-11-07",
      "bid": "9.6938",
      "ask": "9.7966",
      "open": "10.0892",
      "high": "10.1208",
      "low": "9.5831",
      "close": "9.7255",
      "average": "9.8135",
      "volume": "367049.36",
      "turnover": "3601943.82",
      "trades": "420"
    },
    {
      "date": "2024-11-08",
      "bid": "9.9627",
      "ask": "10.0417",
      "open": "9.7255",
      "high": "10.0971",
      "low": "9.7017",
      "close": "10.0101",
      "average": "9.9049",
      "volume": "479490.11",
      "turnover": "4749289.24",
      "trades": "507"
    },
    {
      "date": "2024-11-11",
      "bid": "9.8915",
      "ask": "9.9152",
      "open": "9.8124",
      "high": "10.3264",
      "low": "9.8124",
      "close": "9.8836",
      "average": "10.036",
      "volume": "258860.59",
      "turnover": "2597950.64",
      "trades": "357"
    },
    {
      "date": "2024-11-12",
      "bid": "9.9785",
      "ask": "10.0259",
      "open": "9.8836",
      "high": "10.1999",
      "low": "9.5752",
      "close": "9.9231",
      "average": "9.9052",
      "volume": "377688.15",
      "turnover": "3742360.98",
      "trades": "514"
    },
    {
      "date": "2024-11-13",
      "bid": "10.2631",
      "ask": "10.3185",
      "open": "9.9785",
      "high": "10.4213",
      "low": "9.9231",
      "close": "10.2789",
      "average": "10.2757",
      "volume": "390566.74",
      "turnover": "4013497.61",
      "trades": "480"
    },
    {
      "date": "2024-11-14",
      "bid": "10.0576",
      "ask": "10.1366",
      "open": "10.3185",
      "high": "10.5082",
      "low": "9.9943",
      "close": "10.105",
      "average": "10.1584",
      "volume": "364554.08",
      "turnover": "3703245.97",
      "trades": "330"
    },
    {
      "date": "2024-11-15",
      "bid": "9.765",
      "ask": "9.7966",
      "open": "10.1366",
      "high": "10.1366",
      "low": "9.7096",
      "close": "9.7413",
      "average": "9.8036",
      "volume": "370001.21",
      "turnover": "3627304.46",
      "trades": "425"
    },
    {
      "date": "2024-11-18",
      "bid": "9.5515",
      "ask": "9.6069",
      "open": "9.5752",
      "high": "9.8757",
      "low": "9.5436",
      "close": "9.5436",
      "average": "9.6691",
      "volume": "262075.49",
      "turnover": "2533938.22",
      "trades": "357"
    },
    {
      "date": "2024-11-19",
      "bid": "9.172",
      "ask": "9.2194",
      "open": "9.8678",
      "high": "9.8678",
      "low": "8.9901",
      "close": "9.1245",
      "average": "9.3352",
      "volume": "797138.45",
      "turnover": "7441919.28",
      "trades": "497"
    },
    {
      "date": "2024-11-20",
      "bid": "9.0138",
      "ask": "9.0929",
      "open": "9.172",
      "high": "9.3143",
      "low": "9.0455",
      "close": "9.0455",
      "average": "9.1646",
      "volume": "310439.46",
      "turnover": "2845203.54",
      "trades": "390"
    },
    {
      "date": "2024-11-21",
      "bid": "9.1878",
      "ask": "9.2194",
      "open": "8.7845",
      "high": "9.3222",
      "low": "8.7845",
      "close": "9.1957",
      "average": "9.1604",
      "volume": "395827.95",
      "turnover": "3627982.6",
      "trades": "622"
    },
    {
      "date": "2024-11-22",
      "bid": "9.5515",
      "ask": "9.5752",
      "open": "9.3222",
      "high": "9.7334",
      "low": "9.1245",
      "close": "9.5673",
      "average": "9.5885",
      "volume": "1527121.81",
      "turnover": "14642756.39",
      "trades": "430"
    },
    {
      "date": "2024-11-25",
      "bid": "10.192",
      "ask": "10.2157",
      "open": "9.599",
      "high": "10.2948",
      "low": "9.599",
      "close": "10.1999",
      "average": "10.1188",
      "volume": "354289.66",
      "turnover": "3585018.51",
      "trades": "527"
    },
    {
      "date": "2024-11-26",
      "bid": "10.0022",
      "ask": "10.0655",
      "open": "10.1129",
      "high": "10.2078",
      "low": "9.8124",
      "close": "10.0417",
      "average": "10.0885",
      "volume": "423516.36",
      "turnover": "4272344.13",
      "trades": "441"
    },
    {
      "date": "2024-11-27",
      "bid": "9.8441",
      "ask": "9.9152",
      "open": "10.0417",
      "high": "10.0971",
      "low": "9.7966",
      "close": "9.8915",
      "average": "9.9337",
      "volume": "247335.24",
      "turnover": "2456975.91",
      "trades": "367"
    },
    {
      "date": "2024-11-28",
      "bid": "10.0022",
      "ask": "10.0813",
      "open": "9.8441",
      "high": "10.1129",
      "low": "9.8124",
      "close": "10.0338",
      "average": "9.9701",
      "volume": "149880.1",
      "turnover": "1494325.5",
      "trades": "235"
    },
    {
      "date": "2024-11-29",
      "bid": "10.3343",
      "ask": "10.358",
      "open": "9.9627",
      "high": "10.4371",
      "low": "9.9073",
      "close": "9.9073",
      "average": "10.0534",
      "volume": "3174009.6",
      "turnover": "31909832.66",
      "trades": "793"
    },
    {
      "date": "2024-12-02",
      "bid": "10.2869",
      "ask": "10.3343",
      "open": "9.9706",
      "high": "10.4292",
      "low": "9.9706",
      "close": "10.2789",
      "average": "10.2744",
      "volume": "260411.13",
      "turnover": "2675562.62",
      "trades": "359"
    },
    {
      "date": "2024-12-03",
      "bid": "10.5003",
      "ask": "10.532",
      "open": "10.1208",
      "high": "10.7296",
      "low": "10.1208",
      "close": "10.5241",
      "average": "10.4958",
      "volume": "378095.38",
      "turnover": "3968401.62",
      "trades": "562"
    },
    {
      "date": "2024-12-04",
      "bid": "10.9668",
      "ask": "10.9985",
      "open": "10.532",
      "high": "11.038",
      "low": "10.532",
      "close": "11.038",
      "average": "10.7844",
      "volume": "429985.37",
      "turnover": "4636950.82",
      "trades": "788"
    },
    {
      "date": "2024-12-05",
      "bid": "11.0143",
      "ask": "11.0775",
      "open": "10.9668",
      "high": "11.4175",
      "low": "10.9589",
      "close": "11.0696",
      "average": "11.1764",
      "volume": "654290.16",
      "turnover": "7319485.51",
      "trades": "825"
    },
    {
      "date": "2024-12-06",
      "bid": "11.4808",
      "ask": "11.552",
      "open": "10.9906",
      "high": "11.5757",
      "low": "10.9115",
      "close": "11.5203",
      "average": "11.284",
      "volume": "423429.09",
      "turnover": "4777939.75",
      "trades": "638"
    },
    {
      "date": "2024-12-09",
      "bid": "11.2831",
      "ask": "11.3068",
      "open": "11.4808",
      "high": "11.552",
      "low": "11.2436",
      "close": "11.2436",
      "average": "11.3995",
      "volume": "286628.67",
      "turnover": "3267277.95",
      "trades": "594"
    },
    {
      "date": "2024-12-10",
      "bid": "11.4254",
      "ask": "11.4492",
      "open": "11.2831",
      "high": "11.718",
      "low": "11.2673",
      "close": "11.3701",
      "average": "11.4529",
      "volume": "863887.58",
      "turnover": "9868214",
      "trades": "757"
    },
    {
      "date": "2024-12-11",
      "bid": "11.4966",
      "ask": "11.5282",
      "open": "11.3701",
      "high": "11.5994",
      "low": "11.2752",
      "close": "11.5124",
      "average": "11.4269",
      "volume": "466691.2",
      "turnover": "5332841.17",
      "trades": "510"
    },
    {
      "date": "2024-12-12",
      "bid": "11.1961",
      "ask": "11.3068",
      "open": "11.5915",
      "high": "11.892",
      "low": "11.1013",
      "close": "11.291",
      "average": "11.4773",
      "volume": "745132.11",
      "turnover": "8551532.99",
      "trades": "873"
    },
    {
      "date": "2024-12-13",
      "bid": "11.1961",
      "ask": "11.2357",
      "open": "11.1961",
      "high": "11.3938",
      "low": "11.1408",
      "close": "11.1803",
      "average": "11.2301",
      "volume": "465146.98",
      "turnover": "5216121.23",
      "trades": "537"
    },
    {
      "date": "2024-12-16",
      "bid": "10.8008",
      "ask": "10.9273",
      "open": "11.1803",
      "high": "11.2357",
      "low": "10.8324",
      "close": "10.8324",
      "average": "11.0337",
      "volume": "269434.87",
      "turnover": "2973118.51",
      "trades": "562"
    },
    {
      "date": "2024-12-17",
      "bid": "10.951",
      "ask": "11.0222",
      "open": "10.8008",
      "high": "11.038",
      "low": "10.7059",
      "close": "10.9431",
      "average": "10.8347",
      "volume": "750032.88",
      "turnover": "8126459.91",
      "trades": "534"
    },
    {
      "date": "2024-12-18",
      "bid": "11.038",
      "ask": "11.0617",
      "open": "10.9431",
      "high": "11.1724",
      "low": "10.8799",
      "close": "11.0301",
      "average": "10.991",
      "volume": "472850.36",
      "turnover": "5197121.75",
      "trades": "515"
    },
    {
      "date": "2024-12-19",
      "bid": "10.6822",
      "ask": "10.7296",
      "open": "10.8324",
      "high": "10.9906",
      "low": "10.6743",
      "close": "10.6743",
      "average": "10.8346",
      "volume": "198982.66",
      "turnover": "2155940.56",
      "trades": "531"
    },
    {
      "date": "2024-12-20",
      "bid": "10.5241",
      "ask": "10.5557",
      "open": "10.6743",
      "high": "10.7217",
      "low": "10.3975",
      "close": "10.6031",
      "average": "10.5445",
      "volume": "155609.26",
      "turnover": "1640852.62",
      "trades": "312"
    },
    {
      "date": "2024-12-23",
      "bid": "10.4213",
      "ask": "10.5003",
      "open": "10.5478",
      "high": "10.6269",
      "low": "10.3422",
      "close": "10.4292",
      "average": "10.4742",
      "volume": "149484.24",
      "turnover": "1565747.21",
      "trades": "261"
    },
    {
      "date": "2024-12-27",
      "bid": "10.3343",
      "ask": "10.3896",
      "open": "10.2789",
      "high": "10.611",
      "low": "10.192",
      "close": "10.3185",
      "average": "10.429",
      "volume": "277028.22",
      "turnover": "2889079.95",
      "trades": "481"
    },
    {
      "date": "2024-12-30",
      "bid": "9.9864",
      "ask": "10.0022",
      "open": "10.3185",
      "high": "10.3343",
      "low": "9.8757",
      "close": "10.0101",
      "average": "10.0503",
      "volume": "174811.43",
      "turnover": "1756907.43",
      "trades": "341"
    },
    {
      "date": "2025-01-02",
      "bid": "10.1287",
      "ask": "10.1762",
      "open": "9.9943",
      "high": "10.271",
      "low": "9.9943",
      "close": "10.1287",
      "average": "10.1533",
      "volume": "181821.74",
      "turnover": "1845789.42",
      "trades": "359"
    },
    {
      "date": "2025-01-03",
      "bid": "9.7176",
      "ask": "9.7571",
      "open": "9.9706",
      "high": "10.1762",
      "low": "9.6859",
      "close": "9.7096",
      "average": "9.8193",
      "volume": "346874.63",
      "turnover": "3406102.81",
      "trades": "545"
    },
    {
      "date": "2025-01-07",
      "bid": "9.4171",
      "ask": "9.4645",
      "open": "9.7096",
      "high": "9.7966",
      "low": "9.3855",
      "close": "9.4487",
      "average": "9.6038",
      "volume": "525874.8",
      "turnover": "5050430.9",
      "trades": "682"
    },
    {
      "date": "2025-01-08",
      "bid": "9.3697",
      "ask": "9.425",
      "open": "9.5041",
      "high": "9.5041",
      "low": "9.1483",
      "close": "9.3776",
      "average": "9.3214",
      "volume": "1763156.82",
      "turnover": "16422939.26",
      "trades": "699"
    },
    {
      "date": "2025-01-09",
      "bid": "9.3617",
      "ask": "9.3776",
      "open": "9.172",
      "high": "9.3776",
      "low": "9.1008",
      "close": "9.2906",
      "average": "9.2648",
      "volume": "324831.91",
      "turnover": "3009523.29",
      "trades": "395"
    },
    {
      "date": "2025-01-10",
      "bid": "8.745",
      "ask": "8.7687",
      "open": "9.2906",
      "high": "9.3064",
      "low": "8.6976",
      "close": "8.7055",
      "average": "8.8774",
      "volume": "244863.99",
      "turnover": "2177207",
      "trades": "449"
    },
    {
      "date": "2025-01-13",
      "bid": "8.8162",
      "ask": "8.8715",
      "open": "8.6976",
      "high": "8.8794",
      "low": "8.6817",
      "close": "8.7924",
      "average": "8.7823",
      "volume": "343232.25",
      "turnover": "3014535.62",
      "trades": "540"
    },
    {
      "date": "2025-01-14",
      "bid": "8.5631",
      "ask": "8.6027",
      "open": "8.8162",
      "high": "8.9585",
      "low": "8.5394",
      "close": "8.5394",
      "average": "8.7966",
      "volume": "1549685.59",
      "turnover": "13632178.16",
      "trades": "443"
    },
    {
      "date": "2025-01-15",
      "bid": "8.7687",
      "ask": "8.7924",
      "open": "8.5394",
      "high": "8.7924",
      "low": "8.5157",
      "close": "8.7608",
      "average": "8.6015",
      "volume": "727959.81",
      "turnover": "6261594.19",
      "trades": "755"
    },
    {
      "date": "2025-01-16",
      "bid": "8.6106",
      "ask": "8.6817",
      "open": "8.7529",
      "high": "8.8241",
      "low": "8.2231",
      "close": "8.6185",
      "average": "8.4853",
      "volume": "631102.88",
      "turnover": "5355060.09",
      "trades": "792"
    },
    {
      "date": "2025-01-17",
      "bid": "8.5631",
      "ask": "8.6185",
      "open": "8.6185",
      "high": "8.745",
      "low": "8.5236",
      "close": "8.5711",
      "average": "8.6045",
      "volume": "352747.97",
      "turnover": "3035252.23",
      "trades": "505"
    },
    {
      "date": "2025-01-20",
      "bid": "8.7213",
      "ask": "8.745",
      "open": "8.5394",
      "high": "8.7687",
      "low": "8.4683",
      "close": "8.6659",
      "average": "8.6381",
      "volume": "337725.68",
      "turnover": "2917290.09",
      "trades": "621"
    },
    {
      "date": "2025-01-21",
      "bid": "8.7371",
      "ask": "8.7766",
      "open": "8.7766",
      "high": "8.9506",
      "low": "8.6659",
      "close": "8.7371",
      "average": "8.8018",
      "volume": "386304.65",
      "turnover": "3403817.13",
      "trades": "568"
    },
    {
      "date": "2025-01-22",
      "bid": "8.5711",
      "ask": "8.6185",
      "open": "8.7371",
      "high": "8.7687",
      "low": "8.5394",
      "close": "8.5394",
      "average": "8.6327",
      "volume": "202922.25",
      "turnover": "1752513.32",
      "trades": "338"
    },
    {
      "date": "2025-01-23",
      "bid": "8.6264",
      "ask": "8.6738",
      "open": "8.6106",
      "high": "8.7608",
      "low": "8.5394",
      "close": "8.6501",
      "average": "8.6717",
      "volume": "247452.86",
      "turnover": "2146152.94",
      "trades": "451"
    },
    {
      "date": "2025-01-24",
      "bid": "8.5711",
      "ask": "8.6185",
      "open": "8.6501",
      "high": "8.7845",
      "low": "8.4683",
      "close": "8.579",
      "average": "8.614",
      "volume": "228774.28",
      "turnover": "1971940.39",
      "trades": "373"
    },
    {
      "date": "2025-01-27",
      "bid": "6.4085",
      "ask": "6.4441",
      "open": "7.1834",
      "high": "7.2625",
      "low": "6.365",
      "close": "6.4243",
      "average": "6.6792",
      "volume": "5044001.96",
      "turnover": "33593719.38",
      "trades": "2775"
    },
    {
      "date": "2025-01-28",
      "bid": "6.618",
      "ask": "6.6497",
      "open": "6.3255",
      "high": "6.7604",
      "low": "6.2622",
      "close": "6.6418",
      "average": "6.5494",
      "volume": "1253691.7",
      "turnover": "8212738.28",
      "trades": "791"
    },
    {
      "date": "2025-01-29",
      "bid": "6.7169",
      "ask": "6.788",
      "open": "6.5548",
      "high": "6.9501",
      "low": "6.5548",
      "close": "6.6892",
      "average": "6.7699",
      "volume": "475659.29",
      "turnover": "3221440.85",
      "trades": "459"
    },
    {
      "date": "2025-01-30",
      "bid": "6.6497",
      "ask": "6.6813",
      "open": "6.788",
      "high": "6.875",
      "low": "6.6141",
      "close": "6.6932",
      "average": "6.7237",
      "volume": "290054.78",
      "turnover": "1950956.7",
      "trades": "307"
    },
    {
      "date": "2025-01-31",
      "bid": "6.709",
      "ask": "6.7327",
      "open": "6.705",
      "high": "6.9146",
      "low": "6.6457",
      "close": "6.7564",
      "average": "6.7653",
      "volume": "407627.74",
      "turnover": "2758171.25",
      "trades": "349"
    },
    {
      "date": "2025-02-03",
      "bid": "6.618",
      "ask": "6.6497",
      "open": "6.5746",
      "high": "6.6853",
      "low": "6.5192",
      "close": "6.6497",
      "average": "6.5852",
      "volume": "271237.09",
      "turnover": "1786216.18",
      "trades": "290"
    },
    {
      "date": "2025-02-04",
      "bid": "6.7011",
      "ask": "6.7287",
      "open": "6.618",
      "high": "6.7327",
      "low": "6.4006",
      "close": "6.6892",
      "average": "6.6441",
      "volume": "541375.14",
      "turnover": "3596521.96",
      "trades": "358"
    },
    {
      "date": "2025-02-05",
      "bid": "6.6101",
      "ask": "6.6536",
      "open": "6.7287",
      "high": "6.7287",
      "low": "6.5904",
      "close": "6.6022",
      "average": "6.6354",
      "volume": "126938.17",
      "turnover": "842294.83",
      "trades": "179"
    },
    {
      "date": "2025-02-06",
      "bid": "6.3492",
      "ask": "6.4243",
      "open": "6.6022",
      "high": "6.6853",
      "low": "6.3492",
      "close": "6.4046",
      "average": "6.4925",
      "volume": "543807.19",
      "turnover": "3530089.04",
      "trades": "492"
    },
    {
      "date": "2025-02-07",
      "bid": "6.365",
      "ask": "6.3848",
      "open": "6.3492",
      "high": "6.5746",
      "low": "6.3057",
      "close": "6.365",
      "average": "6.4133",
      "volume": "530405.01",
      "turnover": "3401688.19",
      "trades": "422"
    },
    {
      "date": "2025-02-10",
      "bid": "6.6022",
      "ask": "6.6536",
      "open": "6.365",
      "high": "6.6773",
      "low": "6.365",
      "close": "6.5904",
      "average": "6.5508",
      "volume": "306359.49",
      "turnover": "2006769.82",
      "trades": "327"
    },
    {
      "date": "2025-02-11",
      "bid": "6.618",
      "ask": "6.6853",
      "open": "6.6655",
      "high": "6.7129",
      "low": "6.6022",
      "close": "6.6339",
      "average": "6.6573",
      "volume": "380598.26",
      "turnover": "2533755.2",
      "trades": "232"
    },
    {
      "date": "2025-02-12",
      "bid": "6.6813",
      "ask": "6.6932",
      "open": "6.618",
      "high": "6.7208",
      "low": "6.5232",
      "close": "6.7208",
      "average": "6.6619",
      "volume": "325573.04",
      "turnover": "2168069.31",
      "trades": "326"
    },
    {
      "date": "2025-02-13",
      "bid": "6.7485",
      "ask": "6.7959",
      "open": "6.7208",
      "high": "6.7999",
      "low": "6.6932",
      "close": "6.7129",
      "average": "6.746",
      "volume": "195385.81",
      "turnover": "1318076.42",
      "trades": "210"
    },
    {
      "date": "2025-02-14",
      "bid": "6.792",
      "ask": "6.8315",
      "open": "6.705",
      "high": "6.8632",
      "low": "6.6892",
      "close": "6.7683",
      "average": "6.7991",
      "volume": "105702.34",
      "turnover": "718689.83",
      "trades": "150"
    },
    {
      "date": "2025-02-17",
      "bid": "6.7169",
      "ask": "6.7762",
      "open": "6.7683",
      "high": "6.8948",
      "low": "6.6892",
      "close": "6.7248",
      "average": "6.7673",
      "volume": "297960.52",
      "turnover": "2016414.76",
      "trades": "283"
    },
    {
      "date": "2025-02-18",
      "bid": "6.7604",
      "ask": "6.792",
      "open": "6.7129",
      "high": "6.8236",
      "low": "6.6694",
      "close": "6.788",
      "average": "6.7442",
      "volume": "374251.92",
      "turnover": "2524551.12",
      "trades": "284"
    },
    {
      "date": "2025-02-19",
      "bid": "6.4401",
      "ask": "6.5311",
      "open": "6.792",
      "high": "6.9699",
      "low": "6.4283",
      "close": "6.5232",
      "average": "6.6324",
      "volume": "807305.49",
      "turnover": "5349208.01",
      "trades": "537"
    },
    {
      "date": "2025-02-20",
      "bid": "6.7248",
      "ask": "6.788",
      "open": "6.4441",
      "high": "6.7999",
      "low": "6.4441",
      "close": "6.7248",
      "average": "6.6376",
      "volume": "412605.66",
      "turnover": "2738709.15",
      "trades": "384"
    },
    {
      "date": "2025-02-21",
      "bid": "6.7327",
      "ask": "6.8236",
      "open": "6.7208",
      "high": "7.0569",
      "low": "6.6734",
      "close": "6.7208",
      "average": "6.8289",
      "volume": "1213348.56",
      "turnover": "8290900.51",
      "trades": "514"
    },
    {
      "date": "2025-02-24",
      "bid": "6.9541",
      "ask": "6.9739",
      "open": "6.705",
      "high": "7.1478",
      "low": "6.6892",
      "close": "6.9146",
      "average": "7.0009",
      "volume": "284784.72",
      "turnover": "1993751.8",
      "trades": "390"
    },
    {
      "date": "2025-02-25",
      "bid": "7.0766",
      "ask": "7.1518",
      "open": "6.8869",
      "high": "7.1636",
      "low": "6.875",
      "close": "6.9659",
      "average": "7.0562",
      "volume": "474909.31",
      "turnover": "3351369.47",
      "trades": "376"
    },
    {
      "date": "2025-02-26",
      "bid": "6.70",
      "ask": "6.71",
      "open": "7.40",
      "high": "7.495",
      "low": "6.595",
      "close": "6.67",
      "average": "6.8887",
      "volume": "747689",
      "turnover": "5150574.63",
      "trades": "593"
    },
    {
      "date": "2025-02-27",
      "bid": "6.76",
      "ask": "6.81",
      "open": "6.695",
      "high": "6.915",
      "low": "6.475",
      "close": "6.745",
      "average": "6.6991",
      "volume": "244212",
      "turnover": "1635883.57",
      "trades": "283"
    },
    {
      "date": "2025-02-28",
      "bid": "6.785",
      "ask": "6.81",
      "open": "6.53",
      "high": "6.80",
      "low": "6.40",
      "close": "6.775",
      "average": "6.6464",
      "volume": "519010",
      "turnover": "3449506.66",
      "trades": "498"
    },
    {
      "date": "2025-03-03",
      "bid": "6.94",
      "ask": "6.98",
      "open": "6.62",
      "high": "6.98",
      "low": "6.42",
      "close": "6.88",
      "average": "6.6982",
      "volume": "1189323",
      "turnover": "7992512.05",
      "trades": "617"
    },
    {
      "date": "2025-03-04",
      "bid": "6.585",
      "ask": "6.605",
      "open": "6.785",
      "high": "6.975",
      "low": "6.53",
      "close": "6.53",
      "average": "6.7206",
      "volume": "395317",
      "turnover": "2656790.93",
      "trades": "333"
    },
    {
      "date": "2025-03-05",
      "bid": "6.88",
      "ask": "6.93",
      "open": "6.515",
      "high": "6.94",
      "low": "6.515",
      "close": "6.85",
      "average": "6.7986",
      "volume": "628299",
      "turnover": "4271781.05",
      "trades": "615"
    },
    {
      "date": "2025-03-06",
      "bid": "6.985",
      "ask": "7.085",
      "open": "6.96",
      "high": "7.10",
      "low": "6.75",
      "close": "7.01",
      "average": "6.9374",
      "volume": "535981",
      "turnover": "3718334.62",
      "trades": "655"
    },
    {
      "date": "2025-03-07",
      "bid": "6.75",
      "ask": "6.81",
      "open": "6.72",
      "high": "7.065",
      "low": "6.72",
      "close": "6.745",
      "average": "6.8646",
      "volume": "323494",
      "turnover": "2220796.17",
      "trades": "562"
    },
    {
      "date": "2025-03-10",
      "bid": "6.885",
      "ask": "6.95",
      "open": "6.745",
      "high": "7.08",
      "low": "6.655",
      "close": "6.855",
      "average": "6.8706",
      "volume": "1042353",
      "turnover": "7160952.83",
      "trades": "1659"
    },
    {
      "date": "2025-03-11",
      "bid": "6.905",
      "ask": "6.93",
      "open": "6.855",
      "high": "6.95",
      "low": "6.73",
      "close": "6.90",
      "average": "6.8507",
      "volume": "249193",
      "turnover": "1708622.39",
      "trades": "434"
    },
    {
      "date": "2025-03-12",
      "bid": "6.925",
      "ask": "6.98",
      "open": "6.925",
      "high": "7.065",
      "low": "6.79",
      "close": "6.995",
      "average": "6.9391",
      "volume": "793262",
      "turnover": "5504507.8",
      "trades": "1226"
    },
    {
      "date": "2025-03-13",
      "bid": "6.82",
      "ask": "6.84",
      "open": "6.93",
      "high": "7.095",
      "low": "6.765",
      "close": "6.77",
      "average": "6.8815",
      "volume": "240631",
      "turnover": "1655828.57",
      "trades": "217"
    },
    {
      "date": "2025-03-14",
      "bid": "6.435",
      "ask": "6.46",
      "open": "6.86",
      "high": "6.86",
      "low": "6.20",
      "close": "6.40",
      "average": "6.4528",
      "volume": "1110936",
      "turnover": "7168794.33",
      "trades": "821"
    },
    {
      "date": "2025-03-17",
      "bid": "6.605",
      "ask": "6.635",
      "open": "6.35",
      "high": "6.70",
      "low": "6.35",
      "close": "6.60",
      "average": "6.5565",
      "volume": "612867",
      "turnover": "4016015.01",
      "trades": "385"
    },
    {
      "date": "2025-03-18",
      "bid": "6.605",
      "ask": "6.645",
      "open": "6.80",
      "high": "6.80",
      "low": "6.565",
      "close": "6.635",
      "average": "6.6499",
      "volume": "308715",
      "turnover": "2053032.2",
      "trades": "370"
    },
    {
      "date": "2025-03-19",
      "bid": "6.71",
      "ask": "6.75",
      "open": "6.605",
      "high": "6.895",
      "low": "6.605",
      "close": "6.755",
      "average": "6.7493",
      "volume": "423175",
      "turnover": "2856167.2",
      "trades": "340"
    },
    {
      "date": "2025-03-20",
      "bid": "7.05",
      "ask": "7.25",
      "open": "6.755",
      "high": "7.245",
      "low": "6.525",
      "close": "7.13",
      "average": "6.6685",
      "volume": "5281193",
      "turnover": "35234926.22",
      "trades": "614"
    },
    {
      "date": "2025-03-21",
      "bid": "7.505",
      "ask": "7.585",
      "open": "7.20",
      "high": "7.60",
      "low": "6.96",
      "close": "7.55",
      "average": "7.3029",
      "volume": "1136637",
      "turnover": "8308106.1",
      "trades": "813"
    },
    {
      "date": "2025-03-24",
      "bid": "7.73",
      "ask": "7.765",
      "open": "7.55",
      "high": "7.88",
      "low": "7.435",
      "close": "7.77",
      "average": "7.738",
      "volume": "660389",
      "turnover": "5090354.62",
      "trades": "598"
    },
    {
      "date": "2025-03-25",
      "bid": "7.445",
      "ask": "7.47",
      "open": "7.84",
      "high": "7.84",
      "low": "7.41",
      "close": "7.43",
      "average": "7.609",
      "volume": "279944",
      "turnover": "2130206.68",
      "trades": "279"
    },
    {
      "date": "2025-03-26",
      "bid": "7.175",
      "ask": "7.195",
      "open": "7.43",
      "high": "7.475",
      "low": "7.08",
      "close": "7.14",
      "average": "7.2044",
      "volume": "250616",
      "turnover": "1805614.64",
      "trades": "311"
    },
    {
      "date": "2025-03-27",
      "bid": "7.07",
      "ask": "7.085",
      "open": "7.045",
      "high": "7.14",
      "low": "6.91",
      "close": "7.06",
      "average": "7.0238",
      "volume": "243861",
      "turnover": "1712858.8",
      "trades": "335"
    },
    {
      "date": "2025-03-28",
      "bid": "6.835",
      "ask": "6.945",
      "open": "7.085",
      "high": "7.345",
      "low": "6.82",
      "close": "6.90",
      "average": "6.9352",
      "volume": "670273",
      "turnover": "4648389.96",
      "trades": "394"
    },
    {
      "date": "2025-03-31",
      "bid": "7.025",
      "ask": "7.055",
      "open": "6.735",
      "high": "7.34",
      "low": "6.695",
      "close": "7.035",
      "average": "6.979",
      "volume": "449660",
      "turnover": "3138190.48",
      "trades": "462"
    },
    {
      "date": "2025-04-01",
      "bid": "7.09",
      "ask": "7.13",
      "open": "7.335",
      "high": "7.335",
      "low": "6.57",
      "close": "7.13",
      "average": "7.0248",
      "volume": "261388",
      "turnover": "1836469.58",
      "trades": "232"
    },
    {
      "date": "2025-04-02",
      "bid": "7.005",
      "ask": "7.06",
      "open": "7.13",
      "high": "7.145",
      "low": "6.84",
      "close": "7.075",
      "average": "6.9747",
      "volume": "600094",
      "turnover": "4185483.24",
      "trades": "268"
    },
    {
      "date": "2025-04-03",
      "bid": "6.90",
      "ask": "6.925",
      "open": "6.98",
      "high": "7.065",
      "low": "6.705",
      "close": "6.89",
      "average": "6.8964",
      "volume": "363632",
      "turnover": "2507741.72",
      "trades": "358"
    },
    {
      "date": "2025-04-04",
      "bid": "6.41",
      "ask": "6.45",
      "open": "6.635",
      "high": "6.985",
      "low": "6.05",
      "close": "6.31",
      "average": "6.561",
      "volume": "424964",
      "turnover": "2788375.92",
      "trades": "606"
    },
    {
      "date": "2025-04-07",
      "bid": "5.845",
      "ask": "5.885",
      "open": "6.00",
      "high": "6.19",
      "low": "5.535",
      "close": "5.805",
      "average": "5.8939",
      "volume": "1600497",
      "turnover": "9433477.77",
      "trades": "872"
    },
    {
      "date": "2025-04-08",
      "bid": "6.32",
      "ask": "6.355",
      "open": "6.02",
      "high": "6.41",
      "low": "5.875",
      "close": "6.41",
      "average": "6.1882",
      "volume": "906594",
      "turnover": "5610092.87",
      "trades": "668"
    },
    {
      "date": "2025-04-09",
      "bid": "6.455",
      "ask": "6.55",
      "open": "6.12",
      "high": "6.74",
      "low": "6.02",
      "close": "6.50",
      "average": "6.3602",
      "volume": "595950",
      "turnover": "3792705.52",
      "trades": "446"
    },
    {
      "date": "2025-04-10",
      "bid": "6.50",
      "ask": "6.55",
      "open": "7.005",
      "high": "7.005",
      "low": "6.485",
      "close": "6.485",
      "average": "6.7111",
      "volume": "518730",
      "turnover": "3481211.33",
      "trades": "617"
    },
    {
      "date": "2025-04-11",
      "bid": "6.605",
      "ask": "6.70",
      "open": "6.115",
      "high": "6.875",
      "low": "6.115",
      "close": "6.64",
      "average": "6.6171",
      "volume": "160705",
      "turnover": "1063470.53",
      "trades": "223"
    },
    {
      "date": "2025-04-14",
      "bid": "6.715",
      "ask": "6.74",
      "open": "6.89",
      "high": "6.905",
      "low": "6.57",
      "close": "6.72",
      "average": "6.7271",
      "volume": "297091",
      "turnover": "1998520.59",
      "trades": "460"
    },
    {
      "date": "2025-04-15",
      "bid": "6.565",
      "ask": "6.60",
      "open": "6.72",
      "high": "6.795",
      "low": "6.525",
      "close": "6.58",
      "average": "6.61",
      "volume": "307207",
      "turnover": "2030216.53",
      "trades": "375"
    },
    {
      "date": "2025-04-16",
      "bid": "6.36",
      "ask": "6.395",
      "open": "6.565",
      "high": "6.565",
      "low": "6.26",
      "close": "6.36",
      "average": "6.3469",
      "volume": "346849",
      "turnover": "2201345.5",
      "trades": "295"
    },
    {
      "date": "2025-04-17",
      "bid": "6.375",
      "ask": "6.45",
      "open": "6.34",
      "high": "6.45",
      "low": "6.175",
      "close": "6.42",
      "average": "6.3119",
      "volume": "196897",
      "turnover": "1242808.25",
      "trades": "162"
    },
    {
      "date": "2025-04-22",
      "bid": "6.80",
      "ask": "6.845",
      "open": "6.50",
      "high": "7.045",
      "low": "6.41",
      "close": "6.82",
      "average": "6.7758",
      "volume": "794759",
      "turnover": "5384551.31",
      "trades": "635"
    },
    {
      "date": "2025-04-23",
      "bid": "6.765",
      "ask": "6.865",
      "open": "7.12",
      "high": "7.23",
      "low": "6.70",
      "close": "6.815",
      "average": "6.9766",
      "volume": "595175",
      "turnover": "4152234.91",
      "trades": "717"
    },
    {
      "date": "2025-04-24",
      "bid": "7.78",
      "ask": "7.905",
      "open": "7.02",
      "high": "8.00",
      "low": "6.955",
      "close": "7.84",
      "average": "7.4489",
      "volume": "3690215",
      "turnover": "27523566.22",
      "trades": "1974"
    },
    {
      "date": "2025-04-25",
      "bid": "7.28",
      "ask": "7.34",
      "open": "7.99",
      "high": "7.99",
      "low": "7.175",
      "close": "7.23",
      "average": "7.4123",
      "volume": "881394",
      "turnover": "6522602.31",
      "trades": "964"
    },
    {
      "date": "2025-04-28",
      "bid": "7.145",
      "ask": "7.235",
      "open": "7.40",
      "high": "7.40",
      "low": "7.125",
      "close": "7.18",
      "average": "7.2398",
      "volume": "466234",
      "turnover": "3375558.8",
      "trades": "750"
    },
    {
      "date": "2025-04-29",
      "bid": "7.405",
      "ask": "7.465",
      "open": "7.145",
      "high": "7.475",
      "low": "7.145",
      "close": "7.43",
      "average": "7.3374",
      "volume": "402212",
      "turnover": "2942940.52",
      "trades": "368"
    },
    {
      "date": "2025-04-30",
      "bid": "7.285",
      "ask": "7.395",
      "open": "7.465",
      "high": "7.47",
      "low": "7.195",
      "close": "7.295",
      "average": "7.2935",
      "volume": "189809",
      "turnover": "1384332.34",
      "trades": "223"
    },
    {
      "date": "2025-05-02",
      "bid": "7.605",
      "ask": "7.67",
      "open": "7.18",
      "high": "7.81",
      "low": "7.18",
      "close": "7.675",
      "average": "7.5976",
      "volume": "637801",
      "turnover": "4844798",
      "trades": "577"
    },
    {
      "date": "2025-05-05",
      "bid": "7.55",
      "ask": "7.605",
      "open": "7.675",
      "high": "7.77",
      "low": "7.565",
      "close": "7.575",
      "average": "7.6499",
      "volume": "261354",
      "turnover": "1999321.91",
      "trades": "244"
    },
    {
      "date": "2025-05-06",
      "bid": "7.37",
      "ask": "7.40",
      "open": "7.565",
      "high": "7.605",
      "low": "7.29",
      "close": "7.38",
      "average": "7.3727",
      "volume": "312082",
      "turnover": "2299472.47",
      "trades": "406"
    },
    {
      "date": "2025-05-07",
      "bid": "7.565",
      "ask": "7.63",
      "open": "7.40",
      "high": "7.67",
      "low": "7.40",
      "close": "7.575",
      "average": "7.5398",
      "volume": "304710",
      "turnover": "2296314.52",
      "trades": "219"
    },
    {
      "date": "2025-05-08",
      "bid": "7.525",
      "ask": "7.56",
      "open": "7.63",
      "high": "7.79",
      "low": "7.47",
      "close": "7.525",
      "average": "7.6024",
      "volume": "315930",
      "turnover": "2404326.29",
      "trades": "280"
    },
    {
      "date": "2025-05-09",
      "bid": "7.42",
      "ask": "7.47",
      "open": "7.55",
      "high": "7.60",
      "low": "7.405",
      "close": "7.405",
      "average": "7.4728",
      "volume": "281062",
      "turnover": "2100462.75",
      "trades": "209"
    },
    {
      "date": "2025-05-12",
      "bid": "7.47",
      "ask": "7.515",
      "open": "7.42",
      "high": "7.65",
      "low": "7.42",
      "close": "7.51",
      "average": "7.5256",
      "volume": "532110",
      "turnover": "4004406.3",
      "trades": "297"
    },
    {
      "date": "2025-05-13",
      "bid": "7.885",
      "ask": "7.90",
      "open": "7.70",
      "high": "7.995",
      "low": "7.50",
      "close": "7.985",
      "average": "7.8359",
      "volume": "1176178",
      "turnover": "9215977.38",
      "trades": "517"
    },
    {
      "date": "2025-05-14",
      "bid": "7.67",
      "ask": "7.74",
      "open": "7.985",
      "high": "8.10",
      "low": "7.665",
      "close": "7.685",
      "average": "7.8414",
      "volume": "414719",
      "turnover": "3252608.43",
      "trades": "454"
    },
    {
      "date": "2025-05-15",
      "bid": "7.49",
      "ask": "7.575",
      "open": "7.67",
      "high": "7.71",
      "low": "7.405",
      "close": "7.515",
      "average": "7.5604",
      "volume": "292345",
      "turnover": "2210475.9",
      "trades": "185"
    },
    {
      "date": "2025-05-16",
      "bid": "7.35",
      "ask": "7.37",
      "open": "7.58",
      "high": "7.60",
      "low": "7.295",
      "close": "7.37",
      "average": "7.4259",
      "volume": "428471",
      "turnover": "3181891.96",
      "trades": "256"
    },
    {
      "date": "2025-05-19",
      "bid": "7.22",
      "ask": "7.275",
      "open": "7.38",
      "high": "7.38",
      "low": "7.12",
      "close": "7.21",
      "average": "7.2273",
      "volume": "795657",
      "turnover": "5750423.7",
      "trades": "624"
    },
    {
      "date": "2025-05-20",
      "bid": "7.67",
      "ask": "7.70",
      "open": "7.24",
      "high": "7.76",
      "low": "7.22",
      "close": "7.645",
      "average": "7.5833",
      "volume": "369495",
      "turnover": "2802013.81",
      "trades": "283"
    },
    {
      "date": "2025-05-21",
      "bid": "7.42",
      "ask": "7.49",
      "open": "7.80",
      "high": "7.80",
      "low": "7.38",
      "close": "7.49",
      "average": "7.4879",
      "volume": "375429",
      "turnover": "2810689.12",
      "trades": "270"
    },
    {
      "date": "2025-05-22",
      "bid": "7.25",
      "ask": "7.30",
      "open": "7.49",
      "high": "7.49",
      "low": "7.255",
      "close": "7.255",
      "average": "7.3383",
      "volume": "332971",
      "turnover": "2443627.95",
      "trades": "341"
    },
    {
      "date": "2025-05-23",
      "bid": "7.345",
      "ask": "7.365",
      "open": "7.35",
      "high": "7.485",
      "low": "7.21",
      "close": "7.36",
      "average": "7.3311",
      "volume": "458151",
      "turnover": "3358578.2",
      "trades": "322"
    },
    {
      "date": "2025-05-26",
      "bid": "7.60",
      "ask": "7.635",
      "open": "7.36",
      "high": "7.675",
      "low": "7.36",
      "close": "7.635",
      "average": "7.5753",
      "volume": "425840",
      "turnover": "3225843",
      "trades": "286"
    },
    {
      "date": "2025-05-27",
      "bid": "7.41",
      "ask": "7.445",
      "open": "7.70",
      "high": "7.70",
      "low": "7.36",
      "close": "7.425",
      "average": "7.4616",
      "volume": "1090037",
      "turnover": "8130641.78",
      "trades": "604"
    },
    {
      "date": "2025-05-28",
      "bid": "7.41",
      "ask": "7.45",
      "open": "7.42",
      "high": "7.56",
      "low": "7.39",
      "close": "7.42",
      "average": "7.4583",
      "volume": "294405",
      "turnover": "2193334.23",
      "trades": "197"
    },
    {
      "date": "2025-05-30",
      "bid": "7.275",
      "ask": "7.30",
      "open": "7.495",
      "high": "7.495",
      "low": "7.25",
      "close": "7.25",
      "average": "7.3421",
      "volume": "682409",
      "turnover": "5014141.79",
      "trades": "467"
    },
    {
      "date": "2025-06-02",
      "bid": "7.09",
      "ask": "7.125",
      "open": "7.19",
      "high": "7.36",
      "low": "7.065",
      "close": "7.125",
      "average": "7.182",
      "volume": "834118",
      "turnover": "5990049.07",
      "trades": "706"
    },
    {
      "date": "2025-06-03",
      "bid": "7.285",
      "ask": "7.30",
      "open": "7.10",
      "high": "7.41",
      "low": "7.10",
      "close": "7.30",
      "average": "7.2811",
      "volume": "1041308",
      "turnover": "7581822.87",
      "trades": "392"
    },
    {
      "date": "2025-06-04",
      "bid": "7.55",
      "ask": "7.56",
      "open": "7.30",
      "high": "7.61",
      "low": "7.30",
      "close": "7.56",
      "average": "7.511",
      "volume": "1010130",
      "turnover": "7587253.63",
      "trades": "654"
    },
    {
      "date": "2025-06-05",
      "bid": "7.425",
      "ask": "7.47",
      "open": "7.56",
      "high": "7.72",
      "low": "7.41",
      "close": "7.465",
      "average": "7.5439",
      "volume": "662780",
      "turnover": "5000720.96",
      "trades": "408"
    },
    {
      "date": "2025-06-09",
      "bid": "7.515",
      "ask": "7.55",
      "open": "7.475",
      "high": "7.72",
      "low": "7.45",
      "close": "7.525",
      "average": "7.6229",
      "volume": "479121",
      "turnover": "3652376.85",
      "trades": "309"
    },
    {
      "date": "2025-06-10",
      "bid": "7.495",
      "ask": "7.51",
      "open": "7.515",
      "high": "7.585",
      "low": "7.45",
      "close": "7.52",
      "average": "7.5087",
      "volume": "286633",
      "turnover": "2152131.62",
      "trades": "244"
    },
    {
      "date": "2025-06-11",
      "bid": "7.43",
      "ask": "7.46",
      "open": "7.52",
      "high": "7.555",
      "low": "7.40",
      "close": "7.435",
      "average": "7.457",
      "volume": "573124",
      "turnover": "4273889.08",
      "trades": "410"
    },
    {
      "date": "2025-06-12",
      "bid": "7.28",
      "ask": "7.30",
      "open": "7.43",
      "high": "7.45",
      "low": "7.28",
      "close": "7.295",
      "average": "7.3164",
      "volume": "300531",
      "turnover": "2198878.5",
      "trades": "239"
    },
    {
      "date": "2025-06-13",
      "bid": "7.10",
      "ask": "7.14",
      "open": "7.22",
      "high": "7.28",
      "low": "7.065",
      "close": "7.15",
      "average": "7.1281",
      "volume": "671694",
      "turnover": "4787774.01",
      "trades": "372"
    },
    {
      "date": "2025-06-16",
      "bid": "7.24",
      "ask": "7.28",
      "open": "7.10",
      "high": "7.35",
      "low": "7.10",
      "close": "7.28",
      "average": "7.2389",
      "volume": "362802",
      "turnover": "2626330.27",
      "trades": "294"
    },
    {
      "date": "2025-06-17",
      "bid": "7.04",
      "ask": "7.06",
      "open": "7.105",
      "high": "7.205",
      "low": "7.01",
      "close": "7.025",
      "average": "7.0966",
      "volume": "383068",
      "turnover": "2718354.92",
      "trades": "223"
    },
    {
      "date": "2025-06-18",
      "bid": "7.08",
      "ask": "7.105",
      "open": "7.00",
      "high": "7.10",
      "low": "7.00",
      "close": "7.10",
      "average": "7.0629",
      "volume": "175449",
      "turnover": "1239160.61",
      "trades": "165"
    },
    {
      "date": "2025-06-19",
      "bid": "7.04",
      "ask": "7.075",
      "open": "7.08",
      "high": "7.15",
      "low": "6.97",
      "close": "7.03",
      "average": "7.035",
      "volume": "294345",
      "turnover": "2071631.62",
      "trades": "185"
    },
    {
      "date": "2025-06-23",
      "bid": "7.07",
      "ask": "7.09",
      "open": "7.16",
      "high": "7.16",
      "low": "6.955",
      "close": "7.08",
      "average": "7.0372",
      "volume": "245653",
      "turnover": "1727836.61",
      "trades": "195"
    },
    {
      "date": "2025-06-24",
      "bid": "7.19",
      "ask": "7.23",
      "open": "7.195",
      "high": "7.425",
      "low": "7.045",
      "close": "7.21",
      "average": "7.2213",
      "volume": "881416",
      "turnover": "6363803.53",
      "trades": "545"
    },
    {
      "date": "2025-06-25",
      "bid": "7.13",
      "ask": "7.15",
      "open": "7.19",
      "high": "7.28",
      "low": "7.10",
      "close": "7.15",
      "average": "7.1685",
      "volume": "218020",
      "turnover": "1562148.31",
      "trades": "170"
    },
    {
      "date": "2025-06-26",
      "bid": "7.205",
      "ask": "7.24",
      "open": "7.15",
      "high": "7.29",
      "low": "7.145",
      "close": "7.24",
      "average": "7.2054",
      "volume": "621744",
      "turnover": "4480034.38",
      "trades": "386"
    },
    {
      "date": "2025-06-27",
      "bid": "7.605",
      "ask": "7.62",
      "open": "7.30",
      "high": "7.72",
      "low": "7.27",
      "close": "7.615",
      "average": "7.554",
      "volume": "706697",
      "turnover": "5338123.58",
      "trades": "590"
    },
    {
      "date": "2025-06-30",
      "bid": "7.835",
      "ask": "7.88",
      "open": "7.745",
      "high": "7.86",
      "low": "7.62",
      "close": "7.83",
      "average": "7.7501",
      "volume": "444943",
      "turnover": "3448537",
      "trades": "487"
    },
    {
      "date": "2025-07-01",
      "bid": "7.965",
      "ask": "7.985",
      "open": "7.835",
      "high": "8.115",
      "low": "7.78",
      "close": "8.005",
      "average": "7.949",
      "volume": "394454",
      "turnover": "3135310.73",
      "trades": "354"
    },
    {
      "date": "2025-07-02",
      "bid": "8.145",
      "ask": "8.18",
      "open": "8.095",
      "high": "8.19",
      "low": "7.815",
      "close": "8.145",
      "average": "8.0616",
      "volume": "433874",
      "turnover": "3495246.7",
      "trades": "365"
    },
    {
      "date": "2025-07-03",
      "bid": "8.325",
      "ask": "8.36",
      "open": "8.145",
      "high": "8.37",
      "low": "8.04",
      "close": "8.36",
      "average": "8.2485",
      "volume": "410267",
      "turnover": "3383937.78",
      "trades": "418"
    },
    {
      "date": "2025-07-04",
      "bid": "8.635",
      "ask": "8.65",
      "open": "8.40",
      "high": "8.69",
      "low": "8.325",
      "close": "8.625",
      "average": "8.5093",
      "volume": "540152",
      "turnover": "4595174.51",
      "trades": "487"
    },
    {
      "date": "2025-07-07",
      "bid": "8.625",
      "ask": "8.655",
      "open": "8.65",
      "high": "8.785",
      "low": "8.495",
      "close": "8.625",
      "average": "8.6223",
      "volume": "614019",
      "turnover": "5292443.29",
      "trades": "474"
    },
    {
      "date": "2025-07-08",
      "bid": "8.855",
      "ask": "8.875",
      "open": "8.625",
      "high": "8.90",
      "low": "8.61",
      "close": "8.90",
      "average": "8.7848",
      "volume": "562408",
      "turnover": "4941692.46",
      "trades": "371"
    },
    {
      "date": "2025-07-09",
      "bid": "8.875",
      "ask": "8.905",
      "open": "8.875",
      "high": "8.99",
      "low": "8.715",
      "close": "8.85",
      "average": "8.8645",
      "volume": "358098",
      "turnover": "3174322.89",
      "trades": "314"
    },
    {
      "date": "2025-07-10",
      "bid": "8.79",
      "ask": "8.82",
      "open": "8.70",
      "high": "8.96",
      "low": "8.45",
      "close": "8.795",
      "average": "8.7318",
      "volume": "539900",
      "turnover": "4714399.33",
      "trades": "422"
    },
    {
      "date": "2025-07-11",
      "bid": "8.635",
      "ask": "8.685",
      "open": "8.82",
      "high": "8.82",
      "low": "8.64",
      "close": "8.64",
      "average": "8.6888",
      "volume": "190548",
      "turnover": "1656049.16",
      "trades": "179"
    },
    {
      "date": "2025-07-14",
      "bid": "8.325",
      "ask": "8.375",
      "open": "8.64",
      "high": "8.645",
      "low": "8.34",
      "close": "8.34",
      "average": "8.4347",
      "volume": "135352",
      "turnover": "1141720.83",
      "trades": "255"
    },
    {
      "date": "2025-07-15",
      "bid": "8.29",
      "ask": "8.33",
      "open": "8.46",
      "high": "8.46",
      "low": "8.285",
      "close": "8.285",
      "average": "8.3486",
      "volume": "289002",
      "turnover": "2412746.19",
      "trades": "221"
    },
    {
      "date": "2025-07-16",
      "bid": "8.205",
      "ask": "8.24",
      "open": "8.28",
      "high": "8.28",
      "low": "8.155",
      "close": "8.25",
      "average": "8.2285",
      "volume": "471031",
      "turnover": "3875916.96",
      "trades": "257"
    },
    {
      "date": "2025-07-17",
      "bid": "7.48",
      "ask": "7.51",
      "open": "8.095",
      "high": "8.19",
      "low": "7.445",
      "close": "7.445",
      "average": "7.6953",
      "volume": "2855652",
      "turnover": "21942760.61",
      "trades": "1209"
    },
    {
      "date": "2025-07-18",
      "bid": "7.27",
      "ask": "7.31",
      "open": "7.51",
      "high": "7.56",
      "low": "7.20",
      "close": "7.23",
      "average": "7.3562",
      "volume": "1279855",
      "turnover": "9416865.27",
      "trades": "794"
    },
    {
      "date": "2025-07-21",
      "bid": "7.205",
      "ask": "7.225",
      "open": "7.23",
      "high": "7.325",
      "low": "7.11",
      "close": "7.19",
      "average": "7.219",
      "volume": "581616",
      "turnover": "4198924.79",
      "trades": "490"
    },
    {
      "date": "2025-07-22",
      "bid": "7.195",
      "ask": "7.225",
      "open": "7.205",
      "high": "7.32",
      "low": "7.17",
      "close": "7.20",
      "average": "7.2282",
      "volume": "413674",
      "turnover": "2989811.79",
      "trades": "266"
    },
    {
      "date": "2025-07-23",
      "bid": "7.22",
      "ask": "7.26",
      "open": "7.485",
      "high": "7.485",
      "low": "7.20",
      "close": "7.20",
      "average": "7.2541",
      "volume": "554173",
      "turnover": "4020147.63",
      "trades": "288"
    },
    {
      "date": "2025-07-24",
      "bid": "7.335",
      "ask": "7.36",
      "open": "7.295",
      "high": "7.40",
      "low": "7.215",
      "close": "7.36",
      "average": "7.336",
      "volume": "321317",
      "turnover": "2356781",
      "trades": "250"
    },
    {
      "date": "2025-07-25",
      "bid": "7.285",
      "ask": "7.30",
      "open": "7.36",
      "high": "7.36",
      "low": "7.265",
      "close": "7.30",
      "average": "7.2944",
      "volume": "152238",
      "turnover": "1110513.76",
      "trades": "218"
    },
    {
      "date": "2025-07-28",
      "bid": "7.275",
      "ask": "7.29",
      "open": "7.28",
      "high": "7.43",
      "low": "7.25",
      "close": "7.28",
      "average": "7.3092",
      "volume": "418657",
      "turnover": "3060072.06",
      "trades": "313"
    },
    {
      "date": "2025-07-29",
      "bid": "7.30",
      "ask": "7.325",
      "open": "7.335",
      "high": "7.44",
      "low": "7.29",
      "close": "7.295",
      "average": "7.3667",
      "volume": "345343",
      "turnover": "2543977.56",
      "trades": "211"
    },
    {
      "date": "2025-07-30",
      "bid": "7.19",
      "ask": "7.22",
      "open": "7.30",
      "high": "7.50",
      "low": "7.19",
      "close": "7.20",
      "average": "7.3182",
      "volume": "336717",
      "turnover": "2464638.61",
      "trades": "371"
    },
    {
      "date": "2025-07-31",
      "bid": "7.11",
      "ask": "7.125",
      "open": "7.20",
      "high": "7.325",
      "low": "7.075",
      "close": "7.16",
      "average": "7.1614",
      "volume": "381413",
      "turnover": "2730537.86",
      "trades": "330"
    },
    {
      "date": "2025-08-01",
      "bid": "7.05",
      "ask": "7.08",
      "open": "7.135",
      "high": "7.185",
      "low": "7.00",
      "close": "7.04",
      "average": "7.06",
      "volume": "519219",
      "turnover": "3665675.47",
      "trades": "484"
    },
    {
      "date": "2025-08-04",
      "bid": "7.135",
      "ask": "7.15",
      "open": "7.08",
      "high": "7.18",
      "low": "7.015",
      "close": "7.115",
      "average": "7.0917",
      "volume": "290447",
      "turnover": "2059620.85",
      "trades": "328"
    },
    {
      "date": "2025-08-05",
      "bid": "7.165",
      "ask": "7.185",
      "open": "7.135",
      "high": "7.215",
      "low": "7.115",
      "close": "7.18",
      "average": "7.173",
      "volume": "198120",
      "turnover": "1421058.18",
      "trades": "234"
    },
    {
      "date": "2025-08-06",
      "bid": "7.10",
      "ask": "7.12",
      "open": "7.165",
      "high": "7.235",
      "low": "7.07",
      "close": "7.11",
      "average": "7.1332",
      "volume": "407005",
      "turnover": "2902534.28",
      "trades": "447"
    },
    {
      "date": "2025-08-07",
      "bid": "7.40",
      "ask": "7.44",
      "open": "7.12",
      "high": "7.44",
      "low": "7.12",
      "close": "7.40",
      "average": "7.3297",
      "volume": "401536",
      "turnover": "2942456.38",
      "trades": "324"
    },
    {
      "date": "2025-08-08",
      "bid": "7.40",
      "ask": "7.425",
      "open": "7.40",
      "high": "7.48",
      "low": "7.375",
      "close": "7.435",
      "average": "7.4326",
      "volume": "501419",
      "turnover": "3726316.49",
      "trades": "259"
    },
    {
      "date": "2025-08-11",
      "bid": "7.205",
      "ask": "7.23",
      "open": "7.405",
      "high": "7.455",
      "low": "7.145",
      "close": "7.21",
      "average": "7.2643",
      "volume": "568606",
      "turnover": "4130308.03",
      "trades": "449"
    },
    {
      "date": "2025-08-12",
      "bid": "7.09",
      "ask": "7.12",
      "open": "7.22",
      "high": "7.30",
      "low": "7.08",
      "close": "7.08",
      "average": "7.1694",
      "volume": "351081",
      "turnover": "2517049.56",
      "trades": "264"
    },
    {
      "date": "2025-08-13",
      "bid": "7.18",
      "ask": "7.20",
      "open": "7.35",
      "high": "7.35",
      "low": "7.125",
      "close": "7.185",
      "average": "7.1941",
      "volume": "400526",
      "turnover": "2881347.26",
      "trades": "399"
    },
    {
      "date": "2025-08-14",
      "bid": "7.26",
      "ask": "7.31",
      "open": "7.18",
      "high": "7.37",
      "low": "7.145",
      "close": "7.305",
      "average": "7.2754",
      "volume": "595345",
      "turnover": "4330562.23",
      "trades": "415"
    },
    {
      "date": "2025-08-15",
      "bid": "6.935",
      "ask": "6.99",
      "open": "7.30",
      "high": "7.355",
      "low": "6.88",
      "close": "7.00",
      "average": "7.0975",
      "volume": "740158",
      "turnover": "5256559.47",
      "trades": "510"
    },
    {
      "date": "2025-08-18",
      "bid": "6.88",
      "ask": "6.925",
      "open": "7.00",
      "high": "7.025",
      "low": "6.90",
      "close": "6.91",
      "average": "6.9622",
      "volume": "380082",
      "turnover": "2646785.52",
      "trades": "212"
    },
    {
      "date": "2025-08-19",
      "bid": "6.975",
      "ask": "7.00",
      "open": "6.88",
      "high": "7.005",
      "low": "6.82",
      "close": "7.00",
      "average": "6.9287",
      "volume": "387883",
      "turnover": "2687786.38",
      "trades": "320"
    },
    {
      "date": "2025-08-20",
      "bid": "6.815",
      "ask": "6.845",
      "open": "6.96",
      "high": "6.96",
      "low": "6.805",
      "close": "6.82",
      "average": "6.8711",
      "volume": "293870",
      "turnover": "2019229.13",
      "trades": "247"
    },
    {
      "date": "2025-08-21",
      "bid": "6.925",
      "ask": "6.95",
      "open": "6.82",
      "high": "6.945",
      "low": "6.78",
      "close": "6.945",
      "average": "6.88",
      "volume": "503657",
      "turnover": "3465138.91",
      "trades": "349"
    },
    {
      "date": "2025-08-22",
      "bid": "7.135",
      "ask": "7.155",
      "open": "6.95",
      "high": "7.16",
      "low": "6.90",
      "close": "7.155",
      "average": "7.0616",
      "volume": "650832",
      "turnover": "4596527.48",
      "trades": "435"
    },
    {
      "date": "2025-08-25",
      "bid": "7.27",
      "ask": "7.30",
      "open": "7.22",
      "high": "7.335",
      "low": "7.145",
      "close": "7.29",
      "average": "7.2549",
      "volume": "518402",
      "turnover": "3761098.88",
      "trades": "359"
    },
    {
      "date": "2025-08-26",
      "bid": "7.06",
      "ask": "7.085",
      "open": "7.27",
      "high": "7.27",
      "low": "7.035",
      "close": "7.035",
      "average": "7.1595",
      "volume": "259932",
      "turnover": "1860988.65",
      "trades": "245"
    },
    {
      "date": "2025-08-27",
      "bid": "7.07",
      "ask": "7.105",
      "open": "7.10",
      "high": "7.21",
      "low": "7.05",
      "close": "7.105",
      "average": "7.1415",
      "volume": "407406",
      "turnover": "2909664.44",
      "trades": "261"
    },
    {
      "date": "2025-08-28",
      "bid": "7.04",
      "ask": "7.06",
      "open": "7.28",
      "high": "7.28",
      "low": "7.015",
      "close": "7.085",
      "average": "7.1022",
      "volume": "305864",
      "turnover": "2171782.52",
      "trades": "236"
    },
    {
      "date": "2025-08-29",
      "bid": "7.035",
      "ask": "7.07",
      "open": "7.06",
      "high": "7.155",
      "low": "6.99",
      "close": "7.04",
      "average": "7.0899",
      "volume": "260903",
      "turnover": "1849649.48",
      "trades": "202"
    },
    {
      "date": "2025-09-01",
      "bid": "7.01",
      "ask": "7.045",
      "open": "7.03",
      "high": "7.085",
      "low": "6.955",
      "close": "7.005",
      "average": "7.0085",
      "volume": "134454",
      "turnover": "942392.26",
      "trades": "169"
    },
    {
      "date": "2025-09-02",
      "bid": "6.805",
      "ask": "6.835",
      "open": "7.01",
      "high": "7.01",
      "low": "6.785",
      "close": "6.80",
      "average": "6.8702",
      "volume": "299379",
      "turnover": "2056796.07",
      "trades": "234"
    },
    {
      "date": "2025-09-03",
      "bid": "6.565",
      "ask": "6.60",
      "open": "6.84",
      "high": "6.86",
      "low": "6.545",
      "close": "6.545",
      "average": "6.7114",
      "volume": "342123",
      "turnover": "2295911.79",
      "trades": "301"
    },
    {
      "date": "2025-09-04",
      "bid": "6.735",
      "ask": "6.755",
      "open": "6.55",
      "high": "6.775",
      "low": "6.545",
      "close": "6.705",
      "average": "6.7052",
      "volume": "188811",
      "turnover": "1266049.52",
      "trades": "231"
    },
    {
      "date": "2025-09-05",
      "bid": "6.805",
      "ask": "6.85",
      "open": "6.70",
      "high": "6.87",
      "low": "6.70",
      "close": "6.845",
      "average": "6.791",
      "volume": "225268",
      "turnover": "1529946.51",
      "trades": "155"
    },
    {
      "date": "2025-09-08",
      "bid": "6.915",
      "ask": "6.94",
      "open": "6.845",
      "high": "6.98",
      "low": "6.835",
      "close": "6.98",
      "average": "6.9459",
      "volume": "558588",
      "turnover": "3879762.3",
      "trades": "261"
    },
    {
      "date": "2025-09-09",
      "bid": "6.86",
      "ask": "6.895",
      "open": "6.835",
      "high": "6.92",
      "low": "6.70",
      "close": "6.89",
      "average": "6.8062",
      "volume": "380298",
      "turnover": "2588121.93",
      "trades": "291"
    },
    {
      "date": "2025-09-10",
      "bid": "6.69",
      "ask": "6.71",
      "open": "6.86",
      "high": "7.00",
      "low": "6.67",
      "close": "6.67",
      "average": "6.9203",
      "volume": "654724",
      "turnover": "4530484.38",
      "trades": "338"
    },
    {
      "date": "2025-09-11",
      "bid": "6.625",
      "ask": "6.645",
      "open": "6.67",
      "high": "6.785",
      "low": "6.595",
      "close": "6.62",
      "average": "6.6821",
      "volume": "266152",
      "turnover": "1778450.6",
      "trades": "210"
    },
    {
      "date": "2025-09-12",
      "bid": "6.63",
      "ask": "6.65",
      "open": "6.47",
      "high": "6.69",
      "low": "6.47",
      "close": "6.60",
      "average": "6.6129",
      "volume": "149235",
      "turnover": "986792.77",
      "trades": "201"
    },
    {
      "date": "2025-09-15",
      "bid": "6.63",
      "ask": "6.64",
      "open": "6.63",
      "high": "6.75",
      "low": "6.55",
      "close": "6.605",
      "average": "6.6496",
      "volume": "166856",
      "turnover": "1109697.51",
      "trades": "245"
    },
    {
      "date": "2025-09-16",
      "bid": "6.54",
      "ask": "6.585",
      "open": "6.54",
      "high": "6.735",
      "low": "6.54",
      "close": "6.555",
      "average": "6.644",
      "volume": "151048",
      "turnover": "1003588.91",
      "trades": "202"
    },
    {
      "date": "2025-09-17",
      "bid": "6.575",
      "ask": "6.61",
      "open": "6.52",
      "high": "6.70",
      "low": "6.52",
      "close": "6.58",
      "average": "6.5966",
      "volume": "367559",
      "turnover": "2424583.93",
      "trades": "371"
    },
    {
      "date": "2025-09-18",
      "bid": "6.595",
      "ask": "6.61",
      "open": "6.575",
      "high": "6.645",
      "low": "6.55",
      "close": "6.59",
      "average": "6.5901",
      "volume": "195482",
      "turnover": "1288182.08",
      "trades": "211"
    },
    {
      "date": "2025-09-19",
      "bid": "6.495",
      "ask": "6.535",
      "open": "6.59",
      "high": "6.65",
      "low": "6.46",
      "close": "6.46",
      "average": "6.5098",
      "volume": "430322",
      "turnover": "2801425",
      "trades": "271"
    },
    {
      "date": "2025-09-22",
      "bid": "6.525",
      "ask": "6.545",
      "open": "6.28",
      "high": "6.63",
      "low": "6.28",
      "close": "6.55",
      "average": "6.5064",
      "volume": "357365",
      "turnover": "2325183.11",
      "trades": "276"
    },
    {
      "date": "2025-09-23",
      "bid": "6.57",
      "ask": "6.60",
      "open": "6.41",
      "high": "6.655",
      "low": "6.41",
      "close": "6.60",
      "average": "6.5851",
      "volume": "144458",
      "turnover": "951198.42",
      "trades": "186"
    },
    {
      "date": "2025-09-24",
      "bid": "6.85",
      "ask": "6.875",
      "open": "6.555",
      "high": "6.88",
      "low": "6.555",
      "close": "6.88",
      "average": "6.7973",
      "volume": "326536",
      "turnover": "2218594.49",
      "trades": "303"
    },
    {
      "date": "2025-09-25",
      "bid": "6.46",
      "ask": "6.52",
      "open": "6.88",
      "high": "6.88",
      "low": "6.46",
      "close": "6.48",
      "average": "6.6066",
      "volume": "579463",
      "turnover": "3826533.25",
      "trades": "515"
    },
    {
      "date": "2025-09-26",
      "bid": "6.23",
      "ask": "6.25",
      "open": "6.50",
      "high": "6.565",
      "low": "6.115",
      "close": "6.205",
      "average": "6.2889",
      "volume": "1408464",
      "turnover": "8743272.19",
      "trades": "514"
    },
    {
      "date": "2025-09-29",
      "bid": "6.185",
      "ask": "6.225",
      "open": "6.23",
      "high": "6.235",
      "low": "6.13",
      "close": "6.13",
      "average": "6.1744",
      "volume": "254964",
      "turnover": "1574485.29",
      "trades": "263"
    },
    {
      "date": "2025-09-30",
      "bid": "6.185",
      "ask": "6.21",
      "open": "6.225",
      "high": "6.285",
      "low": "6.12",
      "close": "6.18",
      "average": "6.1965",
      "volume": "307975",
      "turnover": "1908472.06",
      "trades": "227"
    },
    {
      "date": "2025-10-01",
      "bid": "5.91",
      "ask": "5.97",
      "open": "6.19",
      "high": "6.19",
      "low": "5.86",
      "close": "5.94",
      "average": "6.0089",
      "volume": "494152",
      "turnover": "2970659.36",
      "trades": "420"
    },
    {
      "date": "2025-10-02",
      "bid": "5.98",
      "ask": "6.00",
      "open": "6.01",
      "high": "6.06",
      "low": "5.895",
      "close": "6.00",
      "average": "5.9857",
      "volume": "366219",
      "turnover": "2192568.66",
      "trades": "260"
    },
    {
      "date": "2025-10-03",
      "bid": "5.895",
      "ask": "5.91",
      "open": "5.885",
      "high": "6.01",
      "low": "5.865",
      "close": "5.875",
      "average": "5.9313",
      "volume": "505847",
      "turnover": "3000789.67",
      "trades": "433"
    },
    {
      "date": "2025-10-06",
      "bid": "5.76",
      "ask": "5.775",
      "open": "5.895",
      "high": "5.895",
      "low": "5.735",
      "close": "5.765",
      "average": "5.7715",
      "volume": "456611",
      "turnover": "2635327.66",
      "trades": "305"
    },
    {
      "date": "2025-10-07",
      "bid": "5.64",
      "ask": "5.665",
      "open": "5.74",
      "high": "5.795",
      "low": "5.625",
      "close": "5.625",
      "average": "5.7242",
      "volume": "270861",
      "turnover": "1550481.72",
      "trades": "233"
    },
    {
      "date": "2025-10-08",
      "bid": "5.875",
      "ask": "5.90",
      "open": "5.625",
      "high": "6.17",
      "low": "5.59",
      "close": "5.855",
      "average": "5.8616",
      "volume": "1563215",
      "turnover": "9155043.49",
      "trades": "613"
    },
    {
      "date": "2025-10-09",
      "bid": "6.16",
      "ask": "6.165",
      "open": "5.90",
      "high": "6.40",
      "low": "5.87",
      "close": "6.17",
      "average": "6.1307",
      "volume": "3165186",
      "turnover": "19410423.88",
      "trades": "900"
    },
    {
      "date": "2025-10-10",
      "bid": "5.875",
      "ask": "5.91",
      "open": "6.25",
      "high": "6.25",
      "low": "5.87",
      "close": "5.885",
      "average": "6.04",
      "volume": "1284946",
      "turnover": "7761878.43",
      "trades": "648"
    },
    {
      "date": "2025-10-13",
      "bid": "5.815",
      "ask": "5.89",
      "open": "5.905",
      "high": "5.935",
      "low": "5.76",
      "close": "5.83",
      "average": "5.8293",
      "volume": "1040245",
      "turnover": "6064363.22",
      "trades": "529"
    },
    {
      "date": "2025-10-14",
      "bid": "5.845",
      "ask": "5.93",
      "open": "5.89",
      "high": "5.90",
      "low": "5.78",
      "close": "5.86",
      "average": "5.8422",
      "volume": "434516",
      "turnover": "2538563.22",
      "trades": "329"
    },
    {
      "date": "2025-10-15",
      "bid": "6.055",
      "ask": "6.08",
      "open": "5.93",
      "high": "6.165",
      "low": "5.93",
      "close": "6.05",
      "average": "6.0641",
      "volume": "537777",
      "turnover": "3261049.86",
      "trades": "305"
    },
    {
      "date": "2025-10-16",
      "bid": "6.155",
      "ask": "6.175",
      "open": "6.055",
      "high": "6.225",
      "low": "6.005",
      "close": "6.225",
      "average": "6.1213",
      "volume": "314735",
      "turnover": "1926569.18",
      "trades": "222"
    },
    {
      "date": "2025-10-17",
      "bid": "6.31",
      "ask": "6.35",
      "open": "6.25",
      "high": "6.33",
      "low": "5.98",
      "close": "6.32",
      "average": "6.184",
      "volume": "757698",
      "turnover": "4688694.97",
      "trades": "521"
    },
    {
      "date": "2025-10-20",
      "bid": "6.325",
      "ask": "6.34",
      "open": "6.385",
      "high": "6.49",
      "low": "6.30",
      "close": "6.305",
      "average": "6.3859",
      "volume": "1102457",
      "turnover": "7033785.31",
      "trades": "696"
    },
    {
      "date": "2025-10-21",
      "bid": "6.40",
      "ask": "6.44",
      "open": "6.325",
      "high": "6.46",
      "low": "6.23",
      "close": "6.46",
      "average": "6.3652",
      "volume": "426504",
      "turnover": "2715326.98",
      "trades": "388"
    },
    {
      "date": "2025-10-22",
      "bid": "6.20",
      "ask": "6.29",
      "open": "6.42",
      "high": "6.43",
      "low": "6.205",
      "close": "6.22",
      "average": "6.2984",
      "volume": "806327",
      "turnover": "5086981.87",
      "trades": "530"
    },
    {
      "date": "2025-10-23",
      "bid": "6.315",
      "ask": "6.365",
      "open": "6.22",
      "high": "6.375",
      "low": "6.10",
      "close": "6.37",
      "average": "6.2425",
      "volume": "774596",
      "turnover": "4823175.18",
      "trades": "438"
    },
    {
      "date": "2025-10-24",
      "bid": "4.31",
      "ask": "4.32",
      "open": "5.375",
      "high": "5.375",
      "low": "4.262",
      "close": "4.328",
      "average": "4.5069",
      "volume": "12350518",
      "turnover": "55646121.4",
      "trades": "4525"
    },
    {
      "date": "2025-10-27",
      "bid": "3.908",
      "ask": "3.912",
      "open": "4.328",
      "high": "4.38",
      "low": "3.89",
      "close": "3.91",
      "average": "4.0431",
      "volume": "8909911",
      "turnover": "35987993.54",
      "trades": "2874"
    },
    {
      "date": "2025-10-28",
      "bid": "3.766",
      "ask": "3.78",
      "open": "3.958",
      "high": "3.958",
      "low": "3.754",
      "close": "3.76",
      "average": "3.8452",
      "volume": "3436765",
      "turnover": "13214575.87",
      "trades": "1487"
    },
    {
      "date": "2025-10-29",
      "bid": "3.64",
      "ask": "3.65",
      "open": "3.78",
      "high": "3.854",
      "low": "3.612",
      "close": "3.64",
      "average": "3.6952",
      "volume": "3042305",
      "turnover": "11229360.76",
      "trades": "1312"
    },
    {
      "date": "2025-10-30",
      "bid": "3.61",
      "ask": "3.622",
      "open": "3.65",
      "high": "3.728",
      "low": "3.594",
      "close": "3.61",
      "average": "3.6433",
      "volume": "1314961",
      "turnover": "4790699.43",
      "trades": "568"
    },
    {
      "date": "2025-10-31",
      "bid": "3.638",
      "ask": "3.65",
      "open": "3.622",
      "high": "3.646",
      "low": "3.57",
      "close": "3.628",
      "average": "3.6016",
      "volume": "717440",
      "turnover": "2584029.73",
      "trades": "327"
    },
    {
      "date": "2025-11-03",
      "bid": "3.424",
      "ask": "3.444",
      "open": "3.65",
      "high": "3.678",
      "low": "3.422",
      "close": "3.422",
      "average": "3.5134",
      "volume": "2535903",
      "turnover": "8901133.01",
      "trades": "1161"
    },
    {
      "date": "2025-11-04",
      "bid": "3.378",
      "ask": "3.404",
      "open": "3.434",
      "high": "3.488",
      "low": "3.36",
      "close": "3.372",
      "average": "3.4134",
      "volume": "2083941",
      "turnover": "7111371.91",
      "trades": "663"
    },
    {
      "date": "2025-11-05",
      "bid": "3.324",
      "ask": "3.332",
      "open": "3.372",
      "high": "3.43",
      "low": "3.322",
      "close": "3.322",
      "average": "3.358",
      "volume": "927221",
      "turnover": "3113506.82",
      "trades": "467"
    },
    {
      "date": "2025-11-06",
      "bid": "3.264",
      "ask": "3.272",
      "open": "3.324",
      "high": "3.392",
      "low": "3.262",
      "close": "3.28",
      "average": "3.3196",
      "volume": "2027810",
      "turnover": "6732200.31",
      "trades": "609"
    },
    {
      "date": "2025-11-07",
      "bid": "3.202",
      "ask": "3.216",
      "open": "3.28",
      "high": "3.338",
      "low": "3.202",
      "close": "3.212",
      "average": "3.2372",
      "volume": "1007553",
      "turnover": "3261528.85",
      "trades": "374"
    },
    {
      "date": "2025-11-10",
      "bid": "3.23",
      "ask": "3.246",
      "open": "3.216",
      "high": "3.388",
      "low": "3.21",
      "close": "3.236",
      "average": "3.2711",
      "volume": "1374404",
      "turnover": "4494109.79",
      "trades": "455"
    },
    {
      "date": "2025-11-11",
      "bid": "3.188",
      "ask": "3.20",
      "open": "3.22",
      "high": "3.254",
      "low": "3.172",
      "close": "3.19",
      "average": "3.2007",
      "volume": "1472927",
      "turnover": "4714264.51",
      "trades": "464"
    },
    {
      "date": "2025-11-12",
      "bid": "3.22",
      "ask": "3.282",
      "open": "3.28",
      "high": "3.29",
      "low": "3.18",
      "close": "3.286",
      "average": "3.2392",
      "volume": "1107708",
      "turnover": "3587715.53",
      "trades": "393"
    },
    {
      "date": "2025-11-13",
      "bid": "3.37",
      "ask": "3.386",
      "open": "3.286",
      "high": "3.428",
      "low": "3.184",
      "close": "3.384",
      "average": "3.3251",
      "volume": "6335831",
      "turnover": "20677049.28",
      "trades": "735"
    },
    {
      "date": "2025-11-14",
      "bid": "3.274",
      "ask": "3.30",
      "open": "3.386",
      "high": "3.386",
      "low": "3.242",
      "close": "3.296",
      "average": "3.2897",
      "volume": "1878583",
      "turnover": "6179683.17",
      "trades": "439"
    },
    {
      "date": "2025-11-17",
      "bid": "3.206",
      "ask": "3.226",
      "open": "3.426",
      "high": "3.426",
      "low": "3.18",
      "close": "3.22",
      "average": "3.2618",
      "volume": "825110",
      "turnover": "2690702.15",
      "trades": "300"
    },
    {
      "date": "2025-11-18",
      "bid": "3.084",
      "ask": "3.092",
      "open": "3.19",
      "high": "3.19",
      "low": "3.084",
      "close": "3.084",
      "average": "3.1372",
      "volume": "1226884",
      "turnover": "3849160.12",
      "trades": "585"
    },
    {
      "date": "2025-11-19",
      "bid": "3.052",
      "ask": "3.08",
      "open": "3.092",
      "high": "3.156",
      "low": "3.056",
      "close": "3.068",
      "average": "3.088",
      "volume": "1870239",
      "turnover": "5775368.41",
      "trades": "451"
    },
    {
      "date": "2025-11-20",
      "bid": "3.038",
      "ask": "3.072",
      "open": "3.102",
      "high": "3.152",
      "low": "3.038",
      "close": "3.05",
      "average": "3.088",
      "volume": "1626174",
      "turnover": "5020944.05",
      "trades": "379"
    },
    {
      "date": "2025-11-21",
      "bid": "2.996",
      "ask": "3.026",
      "open": "3.048",
      "high": "3.086",
      "low": "2.96",
      "close": "3.02",
      "average": "3.0341",
      "volume": "907689",
      "turnover": "2754287.52",
      "trades": "250"
    },
    {
      "date": "2025-11-24",
      "bid": "3.014",
      "ask": "3.026",
      "open": "3.002",
      "high": "3.13",
      "low": "2.992",
      "close": "3.00",
      "average": "3.0506",
      "volume": "1172087",
      "turnover": "3575417.75",
      "trades": "402"
    },
    {
      "date": "2025-11-25",
      "bid": "3.00",
      "ask": "3.022",
      "open": "3.014",
      "high": "3.078",
      "low": "2.97",
      "close": "3.012",
      "average": "3.0212",
      "volume": "902440",
      "turnover": "2725839.45",
      "trades": "300"
    },
    {
      "date": "2025-11-26",
      "bid": "2.864",
      "ask": "2.90",
      "open": "3.09",
      "high": "3.098",
      "low": "2.808",
      "close": "2.916",
      "average": "2.9184",
      "volume": "5979125",
      "turnover": "17449030.64",
      "trades": "1191"
    },
    {
      "date": "2025-11-27",
      "bid": "3.014",
      "ask": "3.044",
      "open": "2.984",
      "high": "3.094",
      "low": "2.872",
      "close": "3.044",
      "average": "2.994",
      "volume": "3607429",
      "turnover": "10801394.04",
      "trades": "759"
    },
    {
      "date": "2025-11-28",
      "bid": "2.984",
      "ask": "3.00",
      "open": "3.044",
      "high": "3.044",
      "low": "2.936",
      "close": "3.01",
      "average": "2.9761",
      "volume": "1739513",
      "turnover": "5177117.3",
      "trades": "546"
    },
    {
      "date": "2025-12-01",
      "bid": "2.88",
      "ask": "2.90",
      "open": "2.984",
      "high": "2.984",
      "low": "2.842",
      "close": "2.89",
      "average": "2.8802",
      "volume": "1712105",
      "turnover": "4931115.71",
      "trades": "531"
    },
    {
      "date": "2025-12-02",
      "bid": "3.12",
      "ask": "3.122",
      "open": "2.922",
      "high": "3.26",
      "low": "2.922",
      "close": "3.136",
      "average": "3.1402",
      "volume": "7228194",
      "turnover": "22703812.01",
      "trades": "1499"
    },
    {
      "date": "2025-12-03",
      "bid": "3.23",
      "ask": "3.246",
      "open": "3.138",
      "high": "3.416",
      "low": "3.122",
      "close": "3.242",
      "average": "3.2933",
      "volume": "6013947",
      "turnover": "19806603.07",
      "trades": "1129"
    },
    {
      "date": "2025-12-04",
      "bid": "3.114",
      "ask": "3.142",
      "open": "3.27",
      "high": "3.27",
      "low": "3.066",
      "close": "3.13",
      "average": "3.1489",
      "volume": "3694144",
      "turnover": "11630414.96",
      "trades": "1062"
    },
    {
      "date": "2025-12-05",
      "bid": "2.862",
      "ask": "2.888",
      "open": "3.014",
      "high": "3.086",
      "low": "2.856",
      "close": "2.87",
      "average": "2.9212",
      "volume": "4723725",
      "turnover": "13797799.19",
      "trades": "1156"
    },
    {
      "date": "2025-12-08",
      "bid": "2.72",
      "ask": "2.728",
      "open": "2.90",
      "high": "2.90",
      "low": "2.71",
      "close": "2.718",
      "average": "2.7666",
      "volume": "3321811",
      "turnover": "9191224.82",
      "trades": "869"
    },
    {
      "date": "2025-12-09",
      "bid": "2.734",
      "ask": "2.744",
      "open": "2.712",
      "high": "2.76",
      "low": "2.702",
      "close": "2.73",
      "average": "2.7252",
      "volume": "1526072",
      "turnover": "4159148.39",
      "trades": "339"
    },
    {
      "date": "2025-12-10",
      "bid": "2.77",
      "ask": "2.796",
      "open": "2.744",
      "high": "2.83",
      "low": "2.716",
      "close": "2.786",
      "average": "2.7713",
      "volume": "1667311",
      "turnover": "4621010.32",
      "trades": "446"
    },
    {
      "date": "2025-12-11",
      "bid": "2.85",
      "ask": "2.86",
      "open": "2.784",
      "high": "2.884",
      "low": "2.69",
      "close": "2.86",
      "average": "2.7686",
      "volume": "2721929",
      "turnover": "7536353.1",
      "trades": "730"
    },
    {
      "date": "2025-12-12",
      "bid": "2.778",
      "ask": "2.79",
      "open": "2.85",
      "high": "2.88",
      "low": "2.77",
      "close": "2.798",
      "average": "2.8324",
      "volume": "1239148",
      "turnover": "3509701.81",
      "trades": "400"
    },
    {
      "date": "2025-12-15",
      "bid": "2.704",
      "ask": "2.716",
      "open": "2.798",
      "high": "2.81",
      "low": "2.69",
      "close": "2.716",
      "average": "2.7424",
      "volume": "1648979",
      "turnover": "4522096.3",
      "trades": "460"
    },
    {
      "date": "2025-12-16",
      "bid": "2.574",
      "ask": "2.58",
      "open": "2.702",
      "high": "2.706",
      "low": "2.572",
      "close": "2.576",
      "average": "2.6106",
      "volume": "7021947",
      "turnover": "18235592.05",
      "trades": "973"
    },
    {
      "date": "2025-12-17",
      "bid": "2.61",
      "ask": "2.628",
      "open": "2.58",
      "high": "2.656",
      "low": "2.556",
      "close": "2.62",
      "average": "2.6023",
      "volume": "3968916",
      "turnover": "10328162.43",
      "trades": "728"
    },
    {
      "date": "2025-12-18",
      "bid": "2.738",
      "ask": "2.774",
      "open": "2.628",
      "high": "2.778",
      "low": "2.584",
      "close": "2.774",
      "average": "2.6953",
      "volume": "2962632",
      "turnover": "7919944.93",
      "trades": "592"
    },
    {
      "date": "2025-12-19",
      "bid": "2.778",
      "ask": "2.79",
      "open": "2.772",
      "high": "2.836",
      "low": "2.738",
      "close": "2.778",
      "average": "2.7871",
      "volume": "1907217",
      "turnover": "5316671.09",
      "trades": "407"
    },
    {
      "date": "2025-12-22",
      "bid": "2.76",
      "ask": "2.778",
      "open": "2.778",
      "high": "2.798",
      "low": "2.70",
      "close": "2.778",
      "average": "2.7434",
      "volume": "1715904",
      "turnover": "4707156.59",
      "trades": "424"
    },
    {
      "date": "2025-12-23",
      "bid": "2.79",
      "ask": "2.814",
      "open": "2.76",
      "high": "2.87",
      "low": "2.728",
      "close": "2.80",
      "average": "2.8071",
      "volume": "1090297",
      "turnover": "3063737.64",
      "trades": "291"
    },
    {
      "date": "2025-12-29",
      "bid": "2.836",
      "ask": "2.854",
      "open": "2.81",
      "high": "2.87",
      "low": "2.768",
      "close": "2.83",
      "average": "2.813",
      "volume": "2358805",
      "turnover": "6635723.25",
      "trades": "404"
    },
    {
      "date": "2025-12-30",
      "bid": "2.83",
      "ask": "2.854",
      "open": "2.878",
      "high": "2.878",
      "low": "2.77",
      "close": "2.87",
      "average": "2.8239",
      "volume": "1480653",
      "turnover": "4181141.66",
      "trades": "425"
    },
    {
      "date": "2026-01-02",
      "bid": "2.878",
      "ask": "2.90",
      "open": "2.89",
      "high": "3.04",
      "low": "2.87",
      "close": "2.87",
      "average": "2.979",
      "volume": "5169809",
      "turnover": "15401843.03",
      "trades": "1751"
    },
    {
      "date": "2026-01-05",
      "bid": "2.78",
      "ask": "2.79",
      "open": "2.90",
      "high": "2.99",
      "low": "2.756",
      "close": "2.774",
      "average": "2.8438",
      "volume": "1907145",
      "turnover": "5422155.59",
      "trades": "519"
    },
    {
      "date": "2026-01-07",
      "bid": "2.93",
      "ask": "2.952",
      "open": "2.80",
      "high": "2.952",
      "low": "2.79",
      "close": "2.95",
      "average": "2.8923",
      "volume": "2783633",
      "turnover": "8051196.34",
      "trades": "558"
    },
    {
      "date": "2026-01-08",
      "bid": "2.878",
      "ask": "2.89",
      "open": "2.95",
      "high": "2.95",
      "low": "2.836",
      "close": "2.896",
      "average": "2.8946",
      "volume": "1663684",
      "turnover": "4815547.15",
      "trades": "368"
    },
    {
      "date": "2026-01-09",
      "bid": "2.872",
      "ask": "2.90",
      "open": "2.95",
      "high": "2.95",
      "low": "2.844",
      "close": "2.892",
      "average": "2.8922",
      "volume": "1023732",
      "turnover": "2960927.67",
      "trades": "364"
    },
    {
      "date": "2026-01-12",
      "bid": "2.948",
      "ask": "2.972",
      "open": "2.902",
      "high": "3.004",
      "low": "2.89",
      "close": "2.968",
      "average": "2.96",
      "volume": "3009507",
      "turnover": "8909106.03",
      "trades": "434"
    },
    {
      "date": "2026-01-13",
      "bid": "3.032",
      "ask": "3.062",
      "open": "2.968",
      "high": "3.084",
      "low": "2.902",
      "close": "3.048",
      "average": "3.0087",
      "volume": "1840523",
      "turnover": "5538332.99",
      "trades": "475"
    },
    {
      "date": "2026-01-14",
      "bid": "2.956",
      "ask": "2.99",
      "open": "3.096",
      "high": "3.096",
      "low": "2.95",
      "close": "2.954",
      "average": "3.0127",
      "volume": "1468681",
      "turnover": "4425073.33",
      "trades": "372"
    },
    {
      "date": "2026-01-15",
      "bid": "2.936",
      "ask": "2.954",
      "open": "2.96",
      "high": "3.006",
      "low": "2.87",
      "close": "2.92",
      "average": "2.9604",
      "volume": "1984219",
      "turnover": "5873450.33",
      "trades": "360"
    },
    {
      "date": "2026-01-16",
      "bid": "2.802",
      "ask": "2.848",
      "open": "2.884",
      "high": "2.97",
      "low": "2.80",
      "close": "2.81",
      "average": "2.8436",
      "volume": "1182760",
      "turnover": "3363268.88",
      "trades": "261"
    },
    {
      "date": "2026-01-19",
      "bid": "2.75",
      "ask": "2.758",
      "open": "2.804",
      "high": "2.804",
      "low": "2.72",
      "close": "2.756",
      "average": "2.7557",
      "volume": "1208860",
      "turnover": "3331305.32",
      "trades": "275"
    },
    {
      "date": "2026-01-20",
      "bid": "2.66",
      "ask": "2.676",
      "open": "2.71",
      "high": "2.792",
      "low": "2.652",
      "close": "2.658",
      "average": "2.6908",
      "volume": "1742610",
      "turnover": "4688992.33",
      "trades": "435"
    },
    {
      "date": "2026-01-21",
      "bid": "2.654",
      "ask": "2.704",
      "open": "2.652",
      "high": "2.708",
      "low": "2.602",
      "close": "2.668",
      "average": "2.6517",
      "volume": "1180067",
      "turnover": "3129226.53",
      "trades": "267"
    },
    {
      "date": "2026-01-22",
      "bid": "2.71",
      "ask": "2.73",
      "open": "2.654",
      "high": "2.76",
      "low": "2.654",
      "close": "2.734",
      "average": "2.7174",
      "volume": "1490990",
      "turnover": "4051549.33",
      "trades": "386"
    },
    {
      "date": "2026-01-23",
      "bid": "2.698",
      "ask": "2.728",
      "open": "2.748",
      "high": "2.754",
      "low": "2.69",
      "close": "2.726",
      "average": "2.7135",
      "volume": "619065",
      "turnover": "1679578.93",
      "trades": "275"
    },
    {
      "date": "2026-01-26",
      "bid": "2.744",
      "ask": "2.752",
      "open": "2.698",
      "high": "2.754",
      "low": "2.626",
      "close": "2.752",
      "average": "2.6862",
      "volume": "1147588",
      "turnover": "3082906.23",
      "trades": "394"
    },
    {
      "date": "2026-01-27",
      "bid": "2.802",
      "ask": "2.828",
      "open": "2.75",
      "high": "2.84",
      "low": "2.70",
      "close": "2.81",
      "average": "2.7632",
      "volume": "1542422",
      "turnover": "4273254.13",
      "trades": "363"
    },
    {
      "date": "2026-01-28",
      "bid": "2.798",
      "ask": "2.816",
      "open": "2.81",
      "high": "2.87",
      "low": "2.79",
      "close": "2.812",
      "average": "2.8197",
      "volume": "825192",
      "turnover": "2326778.27",
      "trades": "238"
    },
    {
      "date": "2026-01-29",
      "bid": "2.738",
      "ask": "2.776",
      "open": "2.816",
      "high": "2.854",
      "low": "2.714",
      "close": "2.758",
      "average": "2.7598",
      "volume": "882912",
      "turnover": "2436651.31",
      "trades": "233"
    },
    {
      "date": "2026-01-30",
      "bid": "2.878",
      "ask": "2.938",
      "open": "2.706",
      "high": "2.94",
      "low": "2.706",
      "close": "2.888",
      "average": "2.8559",
      "volume": "927605",
      "turnover": "2649147.85",
      "trades": "269"
    },
    {
      "date": "2026-02-02",
      "bid": "2.816",
      "ask": "2.836",
      "open": "2.75",
      "high": "2.854",
      "low": "2.748",
      "close": "2.808",
      "average": "2.7963",
      "volume": "1123471",
      "turnover": "3144073.26",
      "trades": "333"
    },
    {
      "date": "2026-02-03",
      "bid": "2.70",
      "ask": "2.714",
      "open": "2.854",
      "high": "2.854",
      "low": "2.696",
      "close": "2.70",
      "average": "2.7401",
      "volume": "939340",
      "turnover": "2573858.67",
      "trades": "252"
    },
    {
      "date": "2026-02-04",
      "bid": "2.62",
      "ask": "2.666",
      "open": "2.70",
      "high": "2.75",
      "low": "2.524",
      "close": "2.63",
      "average": "2.6169",
      "volume": "1869159",
      "turnover": "4891300.78",
      "trades": "429"
    },
    {
      "date": "2026-02-05",
      "bid": "2.546",
      "ask": "2.566",
      "open": "2.64",
      "high": "2.642",
      "low": "2.532",
      "close": "2.544",
      "average": "2.5911",
      "volume": "1087135",
      "turnover": "2816796.29",
      "trades": "288"
    },
    {
      "date": "2026-02-06",
      "bid": "2.54",
      "ask": "2.554",
      "open": "2.53",
      "high": "2.582",
      "low": "2.45",
      "close": "2.55",
      "average": "2.5096",
      "volume": "1212495",
      "turnover": "3043052.3",
      "trades": "352"
    },
    {
      "date": "2026-02-09",
      "bid": "2.644",
      "ask": "2.666",
      "open": "2.594",
      "high": "2.674",
      "low": "2.582",
      "close": "2.668",
      "average": "2.6286",
      "volume": "849000",
      "turnover": "2232412.27",
      "trades": "238"
    },
    {
      "date": "2026-02-10",
      "bid": "2.71",
      "ask": "2.752",
      "open": "2.68",
      "high": "2.782",
      "low": "2.65",
      "close": "2.732",
      "average": "2.7308",
      "volume": "604285",
      "turnover": "1650220.44",
      "trades": "225"
    },
    {
      "date": "2026-02-11",
      "bid": "2.56",
      "ask": "2.604",
      "open": "2.772",
      "high": "2.772",
      "low": "2.55",
      "close": "2.562",
      "average": "2.5885",
      "volume": "1212645",
      "turnover": "3137004.47",
      "trades": "255"
    },
    {
      "date": "2026-02-12",
      "bid": "2.23",
      "ask": "2.248",
      "open": "2.56",
      "high": "2.596",
      "low": "2.23",
      "close": "2.236",
      "average": "2.407",
      "volume": "7004942",
      "turnover": "16860756.05",
      "trades": "1183"
    },
    {
      "date": "2026-02-13",
      "bid": "2.38",
      "ask": "2.40",
      "open": "2.242",
      "high": "2.402",
      "low": "2.24",
      "close": "2.362",
      "average": "2.3409",
      "volume": "4142783",
      "turnover": "9697845.52",
      "trades": "782"
    },
    {
      "date": "2026-02-16",
      "bid": "2.28",
      "ask": "2.306",
      "open": "2.38",
      "high": "2.40",
      "low": "2.216",
      "close": "2.32",
      "average": "2.3074",
      "volume": "2626945",
      "turnover": "6061282.54",
      "trades": "369"
    },
    {
      "date": "2026-02-17",
      "bid": "2.232",
      "ask": "2.24",
      "open": "2.292",
      "high": "2.292",
      "low": "2.168",
      "close": "2.228",
      "average": "2.2181",
      "volume": "4614556",
      "turnover": "10235828.57",
      "trades": "691"
    },
    {
      "date": "2026-02-18",
      "bid": "2.26",
      "ask": "2.278",
      "open": "2.168",
      "high": "2.304",
      "low": "2.152",
      "close": "2.28",
      "average": "2.2358",
      "volume": "2512285",
      "turnover": "5617026.24",
      "trades": "417"
    },
    {
      "date": "2026-02-19",
      "bid": "3.356",
      "ask": "3.37",
      "open": "2.75",
      "high": "3.562",
      "low": "2.726",
      "close": "3.444",
      "average": "3.1762",
      "volume": "46671695",
      "turnover": "147979936.13",
      "trades": "5993"
    },
    {
      "date": "2026-02-20",
      "bid": "3.378",
      "ask": "3.404",
      "open": "3.56",
      "high": "3.65",
      "low": "3.30",
      "close": "3.428",
      "average": "3.5025",
      "volume": "17578602",
      "turnover": "61569042.77",
      "trades": "2564"
    },
    {
      "date": "2026-02-23",
      "bid": "3.218",
      "ask": "3.24",
      "open": "3.472",
      "high": "3.698",
      "low": "3.216",
      "close": "3.244",
      "average": "3.4974",
      "volume": "8722312",
      "turnover": "30516057.09",
      "trades": "1788"
    },
    {
      "date": "2026-02-24",
      "bid": "3.316",
      "ask": "3.338",
      "open": "3.242",
      "high": "3.478",
      "low": "3.15",
      "close": "3.312",
      "average": "3.3527",
      "volume": "3752601",
      "turnover": "12591466.14",
      "trades": "1086"
    },
    {
      "date": "2026-02-25",
      "bid": "3.37",
      "ask": "3.454",
      "open": "3.316",
      "high": "3.50",
      "low": "3.25",
      "close": "3.396",
      "average": "3.4148",
      "volume": "2439883",
      "turnover": "8332437.2",
      "trades": "663"
    },
    {
      "date": "2026-02-26",
      "bid": "3.402",
      "ask": "3.428",
      "open": "3.368",
      "high": "3.478",
      "low": "3.252",
      "close": "3.478",
      "average": "3.3725",
      "volume": "3201797",
      "turnover": "10796503.13",
      "trades": "734"
    },
    {
      "date": "2026-02-27",
      "bid": "3.44",
      "ask": "3.462",
      "open": "3.402",
      "high": "3.462",
      "low": "3.32",
      "close": "3.456",
      "average": "3.3917",
      "volume": "1409415",
      "turnover": "4779816.5",
      "trades": "389"
    },
    {
      "date": "2026-03-02",
      "bid": "3.61",
      "ask": "3.628",
      "open": "3.35",
      "high": "3.696",
      "low": "3.34",
      "close": "3.65",
      "average": "3.5134",
      "volume": "4500372",
      "turnover": "15822829.42",
      "trades": "1129"
    },
    {
      "date": "2026-03-03",
      "bid": "3.472",
      "ask": "3.504",
      "open": "3.632",
      "high": "3.678",
      "low": "3.436",
      "close": "3.474",
      "average": "3.5268",
      "volume": "3611671",
      "turnover": "12740486.36",
      "trades": "1160"
    },
    {
      "date": "2026-03-04",
      "bid": "3.704",
      "ask": "3.728",
      "open": "3.506",
      "high": "3.726",
      "low": "3.45",
      "close": "3.722",
      "average": "3.6113",
      "volume": "2920529",
      "turnover": "10546431.35",
      "trades": "724"
    },
    {
      "date": "2026-03-05",
      "bid": "3.726",
      "ask": "3.742",
      "open": "3.728",
      "high": "3.778",
      "low": "3.606",
      "close": "3.718",
      "average": "3.6908",
      "volume": "3278329",
      "turnover": "12098513.19",
      "trades": "1050"
    },
    {
      "date": "2026-03-06",
      "bid": "3.83",
      "ask": "3.866",
      "open": "3.744",
      "high": "3.934",
      "low": "3.74",
      "close": "3.932",
      "average": "3.8657",
      "volume": "2850900",
      "turnover": "11020724.81",
      "trades": "805"
    },
    {
      "date": "2026-03-09",
      "bid": "3.822",
      "ask": "3.832",
      "open": "3.866",
      "high": "3.904",
      "low": "3.706",
      "close": "3.816",
      "average": "3.8097",
      "volume": "3002073",
      "turnover": "11437017.67",
      "trades": "816"
    },
    {
      "date": "2026-03-10",
      "bid": "3.862",
      "ask": "3.894",
      "open": "3.872",
      "high": "3.972",
      "low": "3.80",
      "close": "3.842",
      "average": "3.8927",
      "volume": "2831718",
      "turnover": "11025774.65",
      "trades": "836"
    },
    {
      "date": "2026-03-11",
      "bid": "3.824",
      "ask": "3.842",
      "open": "3.896",
      "high": "3.896",
      "low": "3.706",
      "close": "3.84",
      "average": "3.7998",
      "volume": "1742112",
      "turnover": "6620381.47",
      "trades": "483"
    },
    {
      "date": "2026-03-12",
      "bid": "3.844",
      "ask": "3.864",
      "open": "3.844",
      "high": "4.028",
      "low": "3.772",
      "close": "3.854",
      "average": "3.8973",
      "volume": "2130849",
      "turnover": "8302430.63",
      "trades": "600"
    },
    {
      "date": "2026-03-13",
      "bid": "3.872",
      "ask": "3.894",
      "open": "3.864",
      "high": "3.998",
      "low": "3.764",
      "close": "3.97",
      "average": "3.9231",
      "volume": "1980937",
      "turnover": "7771116.66",
      "trades": "472"
    },
    {
      "date": "2026-03-16",
      "bid": "3.988",
      "ask": "4.00",
      "open": "3.872",
      "high": "4.014",
      "low": "3.81",
      "close": "4.00",
      "average": "3.891",
      "volume": "2205344",
      "turnover": "8581062.44",
      "trades": "829"
    },
    {
      "date": "2026-03-17",
      "bid": "3.912",
      "ask": "3.936",
      "open": "3.998",
      "high": "3.998",
      "low": "3.826",
      "close": "3.90",
      "average": "3.9038",
      "volume": "1433728",
      "turnover": "5597183.17",
      "trades": "386"
    },
    {
      "date": "2026-03-18",
      "bid": "3.776",
      "ask": "3.802",
      "open": "3.912",
      "high": "3.96",
      "low": "3.716",
      "close": "3.716",
      "average": "3.8484",
      "volume": "1516997",
      "turnover": "5837988.81",
      "trades": "371"
    },
    {
      "date": "2026-03-19",
      "bid": "3.618",
      "ask": "3.646",
      "open": "3.716",
      "high": "3.754",
      "low": "3.614",
      "close": "3.614",
      "average": "3.6624",
      "volume": "1851779",
      "turnover": "6780186.8",
      "trades": "383"
    },
    {
      "date": "2026-03-20",
      "bid": "3.574",
      "ask": "3.59",
      "open": "3.646",
      "high": "3.646",
      "low": "3.494",
      "close": "3.624",
      "average": "3.575",
      "volume": "1737999",
      "turnover": "6213372.56",
      "trades": "492"
    },
    {
      "date": "2026-03-23",
      "bid": "3.614",
      "ask": "3.66",
      "open": "3.534",
      "high": "3.726",
      "low": "3.42",
      "close": "3.666",
      "average": "3.5868",
      "volume": "1719858",
      "turnover": "6169369.82",
      "trades": "567"
    },
    {
      "date": "2026-03-24",
      "bid": "3.58",
      "ask": "3.652",
      "open": "3.67",
      "high": "3.702",
      "low": "3.564",
      "close": "3.596",
      "average": "3.6329",
      "volume": "703053",
      "turnover": "2554180.52",
      "trades": "235"
    },
    {
      "date": "2026-03-25",
      "bid": "3.59",
      "ask": "3.63",
      "open": "3.60",
      "high": "3.688",
      "low": "3.53",
      "close": "3.62",
      "average": "3.599",
      "volume": "1577754",
      "turnover": "5678578.79",
      "trades": "494"
    },
    {
      "date": "2026-03-26",
      "bid": "3.708",
      "ask": "3.76",
      "open": "3.62",
      "high": "3.764",
      "low": "3.54",
      "close": "3.758",
      "average": "3.6587",
      "volume": "918967",
      "turnover": "3359143.57",
      "trades": "294"
    },
    {
      "date": "2026-03-27",
      "bid": "3.602",
      "ask": "3.644",
      "open": "3.762",
      "high": "3.78",
      "low": "3.524",
      "close": "3.64",
      "average": "3.6264",
      "volume": "1633147",
      "turnover": "5922370.45",
      "trades": "617"
    },
    {
      "date": "2026-03-30",
      "bid": "3.796",
      "ask": "3.82",
      "open": "3.652",
      "high": "3.82",
      "low": "3.60",
      "close": "3.798",
      "average": "3.7143",
      "volume": "2138999",
      "turnover": "7944825.6",
      "trades": "777"
    },
    {
      "date": "2026-03-31",
      "bid": "3.762",
      "ask": "3.80",
      "open": "3.796",
      "high": "3.85",
      "low": "3.738",
      "close": "3.798",
      "average": "3.793",
      "volume": "2110892",
      "turnover": "8007044.44",
      "trades": "799"
    },
    {
      "date": "2026-04-01",
      "bid": "3.754",
      "ask": "3.784",
      "open": "3.834",
      "high": "3.95",
      "low": "3.714",
      "close": "3.77",
      "average": "3.7865",
      "volume": "1787138",
      "turnover": "6766194.03",
      "trades": "580"
    },
    {
      "date": "2026-04-02",
      "bid": "3.642",
      "ask": "3.67",
      "open": "3.78",
      "high": "3.78",
      "low": "3.638",
      "close": "3.66",
      "average": "3.6864",
      "volume": "747203",
      "turnover": "2754259.86",
      "trades": "222"
    },
    {
      "date": "2026-04-07",
      "bid": "3.65",
      "ask": "3.705",
      "open": "3.67",
      "high": "3.825",
      "low": "3.63",
      "close": "3.67",
      "average": "3.7178",
      "volume": "1935261",
      "turnover": "7194917.33",
      "trades": "421"
    },
    {
      "date": "2026-04-08",
      "bid": "4.135",
      "ask": "4.16",
      "open": "3.71",
      "high": "4.185",
      "low": "3.71",
      "close": "4.14",
      "average": "4.0006",
      "volume": "3924221",
      "turnover": "15697136.33",
      "trades": "742"
    },
    {
      "date": "2026-04-09",
      "bid": "4.065",
      "ask": "4.09",
      "open": "4.16",
      "high": "4.16",
      "low": "3.93",
      "close": "4.08",
      "average": "4.0485",
      "volume": "1326619",
      "turnover": "5370822.96",
      "trades": "428"
    },
    {
      "date": "2026-04-10",
      "bid": "3.765",
      "ask": "3.79",
      "open": "4.09",
      "high": "4.165",
      "low": "3.72",
      "close": "3.74",
      "average": "3.944",
      "volume": "3473801",
      "turnover": "13700664.7",
      "trades": "722"
    },
    {
      "date": "2026-04-13",
      "bid": "3.97",
      "ask": "4.005",
      "open": "3.76",
      "high": "4.035",
      "low": "3.665",
      "close": "4.00",
      "average": "3.8926",
      "volume": "2881649",
      "turnover": "11220280.62",
      "trades": "792"
    },
    {
      "date": "2026-04-14",
      "bid": "4.195",
      "ask": "4.245",
      "open": "4.005",
      "high": "4.245",
      "low": "3.985",
      "close": "4.24",
      "average": "4.1569",
      "volume": "1860811",
      "turnover": "7736184.02",
      "trades": "533"
    },
    {
      "date": "2026-04-15",
      "bid": "4.27",
      "ask": "4.285",
      "open": "4.24",
      "high": "4.345",
      "low": "4.175",
      "close": "4.265",
      "average": "4.2639",
      "volume": "1806532",
      "turnover": "7702863.24",
      "trades": "533"
    },
    {
      "date": "2026-04-16",
      "bid": "4.485",
      "ask": "4.51",
      "open": "4.325",
      "high": "4.51",
      "low": "4.24",
      "close": "4.485",
      "average": "4.411",
      "volume": "2158203",
      "turnover": "9523267.03",
      "trades": "580"
    },
    {
      "date": "2026-04-17",
      "bid": "4.465",
      "ask": "4.495",
      "open": "4.50",
      "high": "4.60",
      "low": "4.43",
      "close": "4.49",
      "average": "4.526",
      "volume": "1826644",
      "turnover": "8268381.23",
      "trades": "588"
    },
    {
      "date": "2026-04-20",
      "bid": "4.46",
      "ask": "4.485",
      "open": "4.485",
      "high": "4.64",
      "low": "4.35",
      "close": "4.455",
      "average": "4.5035",
      "volume": "1590483",
      "turnover": "7162875.42",
      "trades": "541"
    },
    {
      "date": "2026-04-21",
      "bid": "4.46",
      "ask": "4.495",
      "open": "4.49",
      "high": "4.54",
      "low": "4.45",
      "close": "4.465",
      "average": "4.4832",
      "volume": "1447650",
      "turnover": "6491828.76",
      "trades": "357"
    },
    {
      "date": "2026-04-22",
      "bid": "4.415",
      "ask": "4.42",
      "open": "4.495",
      "high": "4.565",
      "low": "4.37",
      "close": "4.40",
      "average": "4.4327",
      "volume": "2353302",
      "turnover": "10431793.65",
      "trades": "1078"
    },
    {
      "date": "2026-04-23",
      "bid": "4.26",
      "ask": "4.285",
      "open": "4.42",
      "high": "4.46",
      "low": "4.235",
      "close": "4.25",
      "average": "4.3166",
      "volume": "1706145",
      "turnover": "7374382.18",
      "trades": "927"
    },
    {
      "date": "2026-04-24",
      "bid": "4.23",
      "ask": "4.25",
      "open": "4.26",
      "high": "4.32",
      "low": "4.21",
      "close": "4.21",
      "average": "4.2613",
      "volume": "1080839",
      "turnover": "4605799.01",
      "trades": "278"
    },
    {
      "date": "2026-04-27",
      "bid": "5.57",
      "ask": "5.58",
      "open": "5.58",
      "high": "5.60",
      "low": "5.50",
      "close": "5.57",
      "average": "5.5591",
      "volume": "42087750",
      "turnover": "233976498.99",
      "trades": "2729"
    },
    {
      "date": "2026-04-28",
      "bid": "5.64",
      "ask": "5.65",
      "open": "5.58",
      "high": "5.68",
      "low": "5.57",
      "close": "5.65",
      "average": "5.6061",
      "volume": "5689084",
      "turnover": "31892220.91",
      "trades": "855"
    },
    {
      "date": "2026-04-29",
      "bid": "5.82",
      "ask": "5.84",
      "open": "5.65",
      "high": "5.85",
      "low": "5.61",
      "close": "5.84",
      "average": "5.7027",
      "volume": "4016697",
      "turnover": "22911829.86",
      "trades": "899"
    },
    {
      "date": "2026-04-30",
      "bid": "5.71",
      "ask": "5.73",
      "open": "5.77",
      "high": "5.87",
      "low": "5.66",
      "close": "5.78",
      "average": "5.787",
      "volume": "2601721",
      "turnover": "15055407.84",
      "trades": "564"
    },
    {
      "date": "2026-05-04",
      "bid": "5.76",
      "ask": "5.78",
      "open": "5.77",
      "high": "5.85",
      "low": "5.70",
      "close": "5.72",
      "average": "5.7676",
      "volume": "2191073",
      "turnover": "12636576.1",
      "trades": "665"
    },
    {
      "date": "2026-05-05",
      "bid": "5.78",
      "ask": "5.82",
      "open": "5.72",
      "high": "5.85",
      "low": "5.72",
      "close": "5.78",
      "average": "5.7686",
      "volume": "1949866",
      "turnover": "11250424.98",
      "trades": "552"
    },
    {
      "date": "2026-05-06",
      "bid": "5.72",
      "ask": "5.74",
      "open": "5.81",
      "high": "5.81",
      "low": "5.70",
      "close": "5.73",
      "average": "5.7393",
      "volume": "3266938",
      "turnover": "18750164.28",
      "trades": "742"
    },
    {
      "date": "2026-05-07",
      "bid": "5.74",
      "ask": "5.76",
      "open": "5.73",
      "high": "5.78",
      "low": "5.72",
      "close": "5.76",
      "average": "5.7502",
      "volume": "1783913",
      "turnover": "10257825.61",
      "trades": "510"
    },
    {
      "date": "2026-05-08",
      "bid": "5.72",
      "ask": "5.73",
      "open": "5.74",
      "high": "5.78",
      "low": "5.72",
      "close": "5.72",
      "average": "5.7441",
      "volume": "810188",
      "turnover": "4655529.46",
      "trades": "316"
    },
    {
      "date": "2026-05-11",
      "bid": "5.72",
      "ask": "5.74",
      "open": "5.72",
      "high": "5.77",
      "low": "5.72",
      "close": "5.73",
      "average": "5.7368",
      "volume": "1380480",
      "turnover": "7919611.58",
      "trades": "401"
    },
    {
      "date": "2026-05-12",
      "bid": "5.75",
      "ask": "5.77",
      "open": "5.74",
      "high": "5.80",
      "low": "5.68",
      "close": "5.75",
      "average": "5.7587",
      "volume": "1153132",
      "turnover": "6640617.2",
      "trades": "397"
    },
    {
      "date": "2026-05-13",
      "bid": "5.74",
      "ask": "5.76",
      "open": "5.77",
      "high": "5.79",
      "low": "5.74",
      "close": "5.76",
      "average": "5.7605",
      "volume": "368776",
      "turnover": "2124553.14",
      "trades": "172"
    },
    {
      "date": "2026-05-15",
      "bid": "5.75",
      "ask": "5.77",
      "open": "5.77",
      "high": "5.82",
      "low": "5.74",
      "close": "5.76",
      "average": "5.7696",
      "volume": "1334810",
      "turnover": "7701652.89",
      "trades": "400"
    },
    {
      "date": "2026-05-18",
      "bid": "5.77",
      "ask": "5.80",
      "open": "5.77",
      "high": "5.80",
      "low": "5.75",
      "close": "5.77",
      "average": "5.7656",
      "volume": "2431917",
      "turnover": "14021285.32",
      "trades": "591"
    },
    {
      "date": "2026-05-19",
      "bid": "5.75",
      "ask": "5.76",
      "open": "5.77",
      "high": "5.83",
      "low": "5.72",
      "close": "5.75",
      "average": "5.771",
      "volume": "1643645",
      "turnover": "9485645.08",
      "trades": "364"
    },
    {
      "date": "2026-05-20",
      "bid": "5.96",
      "ask": "5.99",
      "open": "5.75",
      "high": "6.01",
      "low": "5.75",
      "close": "5.91",
      "average": "5.8423",
      "volume": "2538983",
      "turnover": "14832698.32",
      "trades": "769"
    },
    {
      "date": "2026-05-21",
      "bid": "5.89",
      "ask": "5.95",
      "open": "5.95",
      "high": "5.95",
      "low": "5.82",
      "close": "5.87",
      "average": "5.88",
      "volume": "2257819",
      "turnover": "13275959.52",
      "trades": "760"
    },
    {
      "date": "2026-05-22",
      "bid": "5.92",
      "ask": "5.95",
      "open": "5.87",
      "high": "5.97",
      "low": "5.87",
      "close": "5.96",
      "average": "5.9292",
      "volume": "1012776",
      "turnover": "6005097.64",
      "trades": "419"
    },
    {
      "date": "2026-05-25",
      "bid": "5.73",
      "ask": "5.76",
      "open": "5.92",
      "high": "5.95",
      "low": "5.74",
      "close": "5.74",
      "average": "5.8319",
      "volume": "1053217",
      "turnover": "6144363.22",
      "trades": "337"
    },
    {
      "date": "2026-05-26",
      "bid": "5.77",
      "ask": "5.82",
      "open": "5.76",
      "high": "5.87",
      "low": "5.75",
      "close": "5.79",
      "average": "5.806",
      "volume": "621476",
      "turnover": "3608431.63",
      "trades": "347"
    },
    {
      "date": "2026-05-27",
      "bid": "5.75",
      "ask": "5.78",
      "open": "5.71",
      "high": "5.88",
      "low": "5.70",
      "close": "5.75",
      "average": "5.7997",
      "volume": "1288731",
      "turnover": "7472984.4",
      "trades": "479"
    },
    {
      "date": "2026-05-28",
      "bid": "5.87",
      "ask": "5.89",
      "open": "5.76",
      "high": "5.91",
      "low": "5.76",
      "close": "5.90",
      "average": "5.8432",
      "volume": "1345846",
      "turnover": "7863678.49",
      "trades": "379"
    },
    {
      "date": "2026-05-29",
      "bid": "5.80",
      "ask": "5.84",
      "open": "5.89",
      "high": "5.99",
      "low": "5.79",
      "close": "5.85",
      "average": "5.8713",
      "volume": "920852",
      "turnover": "5407610.46",
      "trades": "360"
    },
    {
      "date": "2026-06-01",
      "bid": "5.82",
      "ask": "5.86",
      "open": "5.85",
      "high": "5.90",
      "low": "5.71",
      "close": "5.90",
      "average": "5.8293",
      "volume": "1662347",
      "turnover": "9689884.76",
      "trades": "539"
    },
    {
      "date": "2026-06-02",
      "bid": "5.76",
      "ask": "5.78",
      "open": "5.87",
      "high": "5.96",
      "low": "5.76",
      "close": "5.77",
      "average": "5.824",
      "volume": "800373",
      "turnover": "4661318.8",
      "trades": "417"
    },
    {
      "date": "2026-06-03",
      "bid": "5.75",
      "ask": "5.77",
      "open": "5.76",
      "high": "5.82",
      "low": "5.74",
      "close": "5.75",
      "average": "5.7585",
      "volume": "1348699",
      "turnover": "7766619.25",
      "trades": "278"
    },
    {
      "date": "2026-06-04",
      "bid": "5.78",
      "ask": "5.80",
      "open": "5.75",
      "high": "5.82",
      "low": "5.74",
      "close": "5.77",
      "average": "5.7648",
      "volume": "1143501",
      "turnover": "6591708.83",
      "trades": "252"
    },
    {
      "date": "2026-06-05",
      "bid": "5.75",
      "ask": "5.77",
      "open": "5.76",
      "high": "5.82",
      "low": "5.75",
      "close": "5.75",
      "average": "5.7791",
      "volume": "289056",
      "turnover": "1670640.8",
      "trades": "200"
    },
    {
      "date": "2026-06-08",
      "bid": "5.77",
      "ask": "5.79",
      "open": "5.72",
      "high": "5.80",
      "low": "5.72",
      "close": "5.77",
      "average": "5.7637",
      "volume": "713942",
      "turnover": "4115189.08",
      "trades": "310"
    },
    {
      "date": "2026-06-09",
      "bid": "5.74",
      "ask": "5.77",
      "open": "5.76",
      "high": "5.79",
      "low": "5.75",
      "close": "5.75",
      "average": "5.7568",
      "volume": "1755236",
      "turnover": "10103613.39",
      "trades": "332"
    },
    {
      "date": "2026-06-10",
      "bid": "5.77",
      "ask": "5.78",
      "open": "5.74",
      "high": "5.80",
      "low": "5.74",
      "close": "5.77",
      "average": "5.7693",
      "volume": "1630004",
      "turnover": "9404046.9",
      "trades": "308"
    },
    {
      "date": "2026-06-11",
      "bid": "5.77",
      "ask": "5.78",
      "open": "5.76",
      "high": "5.81",
      "low": "5.76",
      "close": "5.77",
      "average": "5.7745",
      "volume": "735795",
      "turnover": "4248838.7",
      "trades": "169"
    },
    {
      "date": "2026-06-12",
      "bid": "5.76",
      "ask": "5.78",
      "open": "5.76",
      "high": "5.79",
      "low": "5.75",
      "close": "5.76",
      "average": "5.7625",
      "volume": "978087",
      "turnover": "5636259.44",
      "trades": "203"
    },
    {
      "date": "2026-06-15",
      "bid": "5.74",
      "ask": "5.76",
      "open": "5.75",
      "high": "5.80",
      "low": "5.74",
      "close": "5.75",
      "average": "5.7529",
      "volume": "610095",
      "turnover": "3509666.11",
      "trades": "222"
    },
    {
      "date": "2026-06-16",
      "bid": "5.74",
      "ask": "5.76",
      "open": "5.74",
      "high": "5.76",
      "low": "5.74",
      "close": "5.76",
      "average": "5.7513",
      "volume": "795390",
      "turnover": "4574545.45",
      "trades": "217"
    },
    {
      "date": "2026-06-17",
      "bid": "5.74",
      "ask": "5.76",
      "open": "5.75",
      "high": "5.76",
      "low": "5.74",
      "close": "5.75",
      "average": "5.7509",
      "volume": "507287",
      "turnover": "2917292.33",
      "trades": "161"
    },
    {
      "date": "2026-06-18",
      "bid": "5.72",
      "ask": "5.74",
      "open": "5.75",
      "high": "5.76",
      "low": "5.72",
      "close": "5.72",
      "average": "5.7329",
      "volume": "2971860",
      "turnover": "17042200.13",
      "trades": "271"
    },
    {
      "date": "2026-06-22",
      "bid": "5.64",
      "ask": "5.66",
      "open": "5.70",
      "high": "5.70",
      "low": "5.55",
      "close": "5.65",
      "average": "5.636",
      "volume": "2665600",
      "turnover": "15027191.84",
      "trades": "416"
    },
    {
      "date": "2026-06-23",
      "bid": "5.69",
      "ask": "5.70",
      "open": "5.61",
      "high": "5.72",
      "low": "5.59",
      "close": "5.69",
      "average": "5.6818",
      "volume": "1281375",
      "turnover": "7282786.89",
      "trades": "339"
    },
    {
      "date": "2026-06-24",
      "bid": "5.61",
      "ask": "5.63",
      "open": "5.57",
      "high": "5.82",
      "low": "5.57",
      "close": "5.60",
      "average": "5.6619",
      "volume": "2432627",
      "turnover": "13788337.41",
      "trades": "408"
    },
    {
      "date": "2026-06-25",
      "bid": "5.67",
      "ask": "5.70",
      "open": "5.60",
      "high": "5.70",
      "low": "5.57",
      "close": "5.70",
      "average": "5.6428",
      "volume": "398777",
      "turnover": "2249749.62",
      "trades": "156"
    },
    {
      "date": "2026-06-26",
      "bid": "5.83",
      "ask": "5.86",
      "open": "5.70",
      "high": "5.85",
      "low": "5.69",
      "close": "5.84",
      "average": "5.7768",
      "volume": "737216",
      "turnover": "4258096.98",
      "trades": "139"
    },
    {
      "date": "2026-06-29",
      "bid": "5.84",
      "ask": "5.88",
      "open": "5.83",
      "high": "5.92",
      "low": "5.76",
      "close": "5.82",
      "average": "5.8687",
      "volume": "363112",
      "turnover": "2130988.36",
      "trades": "189"
    },
    {
      "date": "2026-06-30",
      "bid": "5.87",
      "ask": "5.91",
      "open": "5.90",
      "high": "5.91",
      "low": "5.72",
      "close": "5.91",
      "average": "5.8187",
      "volume": "869764",
      "turnover": "5061469.37",
      "trades": "245"
    },
    {
      "date": "2026-07-01",
      "bid": "5.97",
      "ask": "5.98",
      "open": "5.98",
      "high": "6.00",
      "low": "5.96",
      "close": "5.98",
      "average": "5.9691",
      "volume": "3850046",
      "turnover": "22981594.09",
      "trades": "367"
    },
    {
      "date": "2026-07-02",
      "bid": "5.97",
      "ask": "5.98",
      "open": "5.98",
      "high": "5.99",
      "low": "5.97",
      "close": "5.97",
      "average": "5.9772",
      "volume": "907459",
      "turnover": "5424035.39",
      "trades": "181"
    },
    {
      "date": "2026-07-03",
      "bid": "5.97",
      "ask": "5.98",
      "open": "5.97",
      "high": "5.98",
      "low": "5.97",
      "close": "5.97",
      "average": "5.9728",
      "volume": "604227",
      "turnover": "3608919.19",
      "trades": "168"
    },
    {
      "date": "2026-07-06",
      "bid": "5.96",
      "ask": "5.97",
      "open": "5.97",
      "high": "5.98",
      "low": "5.96",
      "close": "5.96",
      "average": "5.9718",
      "volume": "1702254",
      "turnover": "10165464.08",
      "trades": "178"
    },
    {
      "date": "2026-07-07",
      "bid": "5.97",
      "ask": "5.98",
      "open": "5.97",
      "high": "5.98",
      "low": "5.97",
      "close": "5.97",
      "average": "5.9763",
      "volume": "473906",
      "turnover": "2832185.86",
      "trades": "179"
    },
    {
      "date": "2026-07-08",
      "bid": "5.97",
      "ask": "5.98",
      "open": "5.98",
      "high": "5.98",
      "low": "5.97",
      "close": "5.97",
      "average": "5.9702",
      "volume": "326156",
      "turnover": "1947208.56",
      "trades": "84"
    },
    {
      "date": "2026-07-09",
      "bid": "5.97",
      "ask": "5.98",
      "open": "5.98",
      "high": "5.99",
      "low": "5.97",
      "close": "5.97",
      "average": "5.9791",
      "volume": "347443",
      "turnover": "2077390.34",
      "trades": "162"
    },
    {
      "date": "2026-07-10",
      "bid": "5.96",
      "ask": "5.98",
      "open": "5.97",
      "high": "5.99",
      "low": "5.96",
      "close": "5.96",
      "average": "5.9699",
      "volume": "421490",
      "turnover": "2516283.68",
      "trades": "132"
    },
    {
      "date": "2026-07-13",
      "bid": "5.88",
      "ask": "5.90",
      "open": "5.95",
      "high": "5.97",
      "low": "5.88",
      "close": "5.88",
      "average": "5.9107",
      "volume": "497887",
      "turnover": "2942284.76",
      "trades": "132"
    },
    {
      "date": "2026-07-14",
      "bid": "5.92",
      "ask": "5.97",
      "open": "5.85",
      "high": "5.95",
      "low": "5.85",
      "close": "5.91",
      "average": "5.9026",
      "volume": "216729",
      "turnover": "1279141.04",
      "trades": "91"
    },
    {
      "date": "2026-07-15",
      "bid": "5.83",
      "ask": "5.98",
      "open": "5.84",
      "high": "5.92",
      "low": "5.81",
      "close": "5.84",
      "average": "5.8676",
      "volume": "585965",
      "turnover": "3439126.33",
      "trades": "112"
    },
    {
      "date": "2026-07-16",
      "bid": "5.98",
      "ask": "5.99",
      "open": "5.98",
      "high": "6.00",
      "low": "5.98",
      "close": "5.98",
      "average": "5.9814",
      "volume": "3084888",
      "turnover": "18451936.84",
      "trades": "147"
    },
    {
      "date": "2026-07-17",
      "bid": "5.98",
      "ask": "5.99",
      "open": "5.99",
      "high": "5.99",
      "low": "5.98",
      "close": "5.98",
      "average": "5.9836",
      "volume": "148008",
      "turnover": "885650",
      "trades": "139"
    },
    {
      "date": "2026-07-20",
      "bid": "5.99",
      "ask": "6.00",
      "open": "5.98",
      "high": "6.01",
      "low": "5.98",
      "close": "5.98",
      "average": "5.9931",
      "volume": "735328",
      "turnover": "4406858.59",
      "trades": "140"
    },
    {
      "date": "2026-07-21",
      "bid": "5.98",
      "ask": "5.99",
      "open": "6.00",
      "high": "6.00",
      "low": "5.98",
      "close": "5.98",
      "average": "5.9894",
      "volume": "571788",
      "turnover": "3424665.04",
      "trades": "106"
    },
    {
      "date": "2026-07-22",
      "bid": "5.98",
      "ask": "5.99",
      "open": "5.99",
      "high": "6.00",
      "low": "5.98",
      "close": "5.98",
      "average": "5.9868",
      "volume": "182547",
      "turnover": "1092866.87",
      "trades": "80"
    },
    {
      "date": "2026-07-23",
      "bid": "5.98",
      "ask": "5.99",
      "open": "5.98",
      "high": "5.99",
      "low": "5.98",
      "close": "5.99",
      "average": "5.9849",
      "volume": "91731",
      "turnover": "549000.05",
      "trades": "66"
    },
    {
      "date": "2026-07-24",
      "bid": "5.99",
      "ask": "6.00",
      "open": "5.98",
      "high": "5.99",
      "low": "5.98",
      "close": "5.99",
      "average": "5.9895",
      "volume": "618998",
      "turnover": "3707469.22",
      "trades": "113"
    },
    {
      "date": "2026-07-27",
      "bid": "5.99",
      "ask": "6.00",
      "open": "6.00",
      "high": "6.00",
      "low": "5.98",
      "close": "5.99",
      "average": "5.9903",
      "volume": "660302",
      "turnover": "3955388.76",
      "trades": "121"
    },
    {
      "date": "2026-07-28",
      "bid": "5.98",
      "ask": "5.99",
      "open": "5.99",
      "high": "6.00",
      "low": "5.98",
      "close": "6.00",
      "average": "5.986",
      "volume": "415906",
      "turnover": "2489596.89",
      "trades": "88"
    },
    {
      "date": "2026-07-29",
      "bid": "5.98",
      "ask": "5.99",
      "open": "6.00",
      "high": "6.00",
      "low": "5.97",
      "close": "5.98",
      "average": "5.9844",
      "volume": "247542",
      "turnover": "1481381.6",
      "trades": "43"
    },
    {
      "date": "2026-07-30",
      "bid": "5.97",
      "ask": "5.98",
      "open": "5.97",
      "high": "5.98",
      "low": "5.96",
      "close": "5.98",
      "average": "5.9709",
      "volume": "57458",
      "turnover": "343078.78",
      "trades": "33"
    },
    {
      "date": "2026-07-31",
      "bid": "5.96",
      "ask": "5.97",
      "open": "5.97",
      "high": "5.98",
      "low": "5.96",
      "close": "5.98",
      "average": "5.9689",
      "volume": "22339",
      "turnover": "133340.34",
      "trades": "33"
    },
    {
      "date": "2026-08-03",
      "bid": "5.96",
      "ask": "5.98",
      "open": "5.96",
      "high": "5.98",
      "low": "5.96",
      "close": "5.98",
      "average": "5.9682",
      "volume": "36516",
      "turnover": "217935.08",
      "trades": "57"
    },
    {
      "date": "2026-08-04",
      "bid": "5.93",
      "ask": "5.96",
      "open": "5.96",
      "high": "5.96",
      "low": "5.93",
      "close": "5.93",
      "average": "5.9449",
      "volume": "446316",
      "turnover": "2653325.02",
      "trades": "83"
    },
    {
      "date": "2026-08-05",
      "bid": "5.91",
      "ask": "5.96",
      "open": "5.93",
      "high": "5.96",
      "low": "5.90",
      "close": "5.91",
      "average": "5.917",
      "volume": "263232",
      "turnover": "1557540.43",
      "trades": "99"
    }
  ]
}