{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3651010/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/fg?id=TX3651010",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX3651010",
    "asset_class": "SHARES",
    "isin": "SE0015195771",
    "symbol": "FG",
    "company": "Fasadgruppen Group",
    "market": null,
    "last_sale_price": "SEK 20.55",
    "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": "125.816",
      "ask": "126.5121",
      "open": "120.5954",
      "high": "128.7743",
      "low": "119.5513",
      "close": "127.0341",
      "average": "124.0478",
      "volume": "34375.47",
      "turnover": "4264204.2",
      "trades": "218"
    },
    {
      "date": "2021-08-03",
      "bid": "130.8625",
      "ask": "131.7326",
      "open": "127.0341",
      "high": "133.4728",
      "low": "124.2498",
      "close": "131.2106",
      "average": "128.4393",
      "volume": "12481.36",
      "turnover": "1603098.8",
      "trades": "163"
    },
    {
      "date": "2021-08-04",
      "bid": "129.2964",
      "ask": "130.1665",
      "open": "131.2106",
      "high": "133.8209",
      "low": "127.7302",
      "close": "129.8184",
      "average": "131.9563",
      "volume": "95841.03",
      "turnover": "12647912.2",
      "trades": "232"
    },
    {
      "date": "2021-08-05",
      "bid": "128.7743",
      "ask": "129.9924",
      "open": "129.6444",
      "high": "129.8184",
      "low": "127.0341",
      "close": "129.6444",
      "average": "128.7486",
      "volume": "23312.34",
      "turnover": "3001655.1",
      "trades": "190"
    },
    {
      "date": "2021-08-06",
      "bid": "125.1199",
      "ask": "127.7302",
      "open": "133.1248",
      "high": "133.1248",
      "low": "123.2057",
      "close": "127.7302",
      "average": "127.3746",
      "volume": "19646.08",
      "turnover": "2502413.4",
      "trades": "161"
    },
    {
      "date": "2021-08-09",
      "bid": "128.2522",
      "ask": "128.9483",
      "open": "127.7302",
      "high": "130.8625",
      "low": "126.164",
      "close": "128.7743",
      "average": "128.3526",
      "volume": "25586.8",
      "turnover": "3284166.6",
      "trades": "226"
    },
    {
      "date": "2021-08-10",
      "bid": "127.7302",
      "ask": "128.7743",
      "open": "128.6003",
      "high": "130.5145",
      "low": "125.4679",
      "close": "128.6003",
      "average": "128.28",
      "volume": "24638.63",
      "turnover": "3162695.2",
      "trades": "211"
    },
    {
      "date": "2021-08-11",
      "bid": "126.8601",
      "ask": "127.9042",
      "open": "126.6861",
      "high": "127.9042",
      "low": "125.4679",
      "close": "127.9042",
      "average": "127.1659",
      "volume": "22350.38",
      "turnover": "2842208",
      "trades": "138"
    },
    {
      "date": "2021-08-12",
      "bid": "127.2081",
      "ask": "128.2522",
      "open": "127.9042",
      "high": "128.7743",
      "low": "121.1175",
      "close": "128.7743",
      "average": "124.7001",
      "volume": "79091.18",
      "turnover": "9861815.6",
      "trades": "451"
    },
    {
      "date": "2021-08-13",
      "bid": "132.2547",
      "ask": "132.6027",
      "open": "131.3846",
      "high": "135.213",
      "low": "130.8625",
      "close": "132.6027",
      "average": "132.964",
      "volume": "50872.48",
      "turnover": "6764344.8",
      "trades": "486"
    },
    {
      "date": "2021-08-16",
      "bid": "133.2988",
      "ask": "133.4728",
      "open": "132.6027",
      "high": "133.8209",
      "low": "132.2547",
      "close": "133.4728",
      "average": "132.7108",
      "volume": "41629.84",
      "turnover": "5524898.2",
      "trades": "287"
    },
    {
      "date": "2021-08-17",
      "bid": "133.2988",
      "ask": "133.9949",
      "open": "133.2988",
      "high": "133.9949",
      "low": "131.3846",
      "close": "133.9949",
      "average": "132.9821",
      "volume": "31593.02",
      "turnover": "4201309.8",
      "trades": "288"
    },
    {
      "date": "2021-08-18",
      "bid": "139.0415",
      "ask": "139.3895",
      "open": "133.6468",
      "high": "141.1297",
      "low": "132.6027",
      "close": "139.3895",
      "average": "136.3868",
      "volume": "114950.4",
      "turnover": "15678343.2",
      "trades": "374"
    },
    {
      "date": "2021-08-19",
      "bid": "142.6959",
      "ask": "142.8699",
      "open": "140.0856",
      "high": "148.9606",
      "low": "135.7351",
      "close": "143.0439",
      "average": "142.3399",
      "volume": "115006.71",
      "turnover": "16428776.3",
      "trades": "713"
    },
    {
      "date": "2021-08-20",
      "bid": "141.1297",
      "ask": "141.8258",
      "open": "147.0463",
      "high": "147.0463",
      "low": "140.4336",
      "close": "141.8258",
      "average": "142.9602",
      "volume": "40416.18",
      "turnover": "5777036",
      "trades": "357"
    },
    {
      "date": "2021-08-23",
      "bid": "141.1297",
      "ask": "141.8258",
      "open": "142.6959",
      "high": "143.566",
      "low": "139.3895",
      "close": "141.4777",
      "average": "142.0177",
      "volume": "20597.7",
      "turnover": "2925239.8",
      "trades": "278"
    },
    {
      "date": "2021-08-24",
      "bid": "140.9557",
      "ask": "141.8258",
      "open": "140.6076",
      "high": "142.6959",
      "low": "139.3895",
      "close": "141.8258",
      "average": "141.2083",
      "volume": "23920.32",
      "turnover": "3377870.9",
      "trades": "256"
    },
    {
      "date": "2021-08-25",
      "bid": "142.5218",
      "ask": "143.566",
      "open": "141.6517",
      "high": "143.566",
      "low": "139.7375",
      "close": "143.566",
      "average": "141.1646",
      "volume": "114127.5",
      "turnover": "16110766.6",
      "trades": "386"
    },
    {
      "date": "2021-08-26",
      "bid": "141.4777",
      "ask": "142.1738",
      "open": "143.566",
      "high": "143.566",
      "low": "139.7375",
      "close": "142.1738",
      "average": "142.0971",
      "volume": "34980",
      "turnover": "4969145.4",
      "trades": "238"
    },
    {
      "date": "2021-08-27",
      "bid": "146.0022",
      "ask": "146.1762",
      "open": "142.1738",
      "high": "146.8723",
      "low": "142.1738",
      "close": "146.3503",
      "average": "145.0682",
      "volume": "60677.14",
      "turnover": "8801598.19",
      "trades": "305"
    },
    {
      "date": "2021-08-30",
      "bid": "147.0463",
      "ask": "147.9164",
      "open": "146.3503",
      "high": "149.4826",
      "low": "144.9581",
      "close": "147.9164",
      "average": "147.3036",
      "volume": "24591.51",
      "turnover": "3623554.9",
      "trades": "231"
    },
    {
      "date": "2021-08-31",
      "bid": "147.5684",
      "ask": "147.9164",
      "open": "147.9164",
      "high": "148.0905",
      "low": "146.5243",
      "close": "147.9164",
      "average": "147.5604",
      "volume": "109846.37",
      "turnover": "16208969.3",
      "trades": "384"
    },
    {
      "date": "2021-09-01",
      "bid": "143.74",
      "ask": "144.7841",
      "open": "147.9164",
      "high": "148.4385",
      "low": "142.6959",
      "close": "145.8282",
      "average": "144.9528",
      "volume": "51719.52",
      "turnover": "7495995",
      "trades": "301"
    },
    {
      "date": "2021-09-02",
      "bid": "144.9581",
      "ask": "145.3061",
      "open": "145.8282",
      "high": "147.2204",
      "low": "143.566",
      "close": "145.8282",
      "average": "144.9806",
      "volume": "84777.9",
      "turnover": "11990242.1",
      "trades": "181"
    },
    {
      "date": "2021-09-03",
      "bid": "150.3527",
      "ask": "150.5267",
      "open": "145.8282",
      "high": "151.5708",
      "low": "145.3061",
      "close": "151.3968",
      "average": "149.1314",
      "volume": "117740.89",
      "turnover": "17049843.39",
      "trades": "284"
    },
    {
      "date": "2021-09-06",
      "bid": "152.615",
      "ask": "154.7032",
      "open": "152.0929",
      "high": "155.0512",
      "low": "149.6566",
      "close": "153.311",
      "average": "151.5285",
      "volume": "28771.5",
      "turnover": "4359703",
      "trades": "301"
    },
    {
      "date": "2021-09-07",
      "bid": "151.2228",
      "ask": "153.137",
      "open": "154.0071",
      "high": "154.5292",
      "low": "151.0488",
      "close": "153.137",
      "average": "152.496",
      "volume": "6576.27",
      "turnover": "1002856.4",
      "trades": "122"
    },
    {
      "date": "2021-09-08",
      "bid": "151.2228",
      "ask": "151.9189",
      "open": "153.137",
      "high": "155.7473",
      "low": "150.8748",
      "close": "152.0929",
      "average": "152.5796",
      "volume": "41648.23",
      "turnover": "6354232.2",
      "trades": "228"
    },
    {
      "date": "2021-09-09",
      "bid": "150.3527",
      "ask": "151.7449",
      "open": "150.7008",
      "high": "153.137",
      "low": "145.6542",
      "close": "151.5708",
      "average": "149.5518",
      "volume": "31760.82",
      "turnover": "4750152.59",
      "trades": "257"
    },
    {
      "date": "2021-09-10",
      "bid": "151.2228",
      "ask": "151.9189",
      "open": "151.5708",
      "high": "153.137",
      "low": "149.6566",
      "close": "150.8748",
      "average": "151.6067",
      "volume": "15201.75",
      "turnover": "2304688.6",
      "trades": "206"
    },
    {
      "date": "2021-09-13",
      "bid": "152.963",
      "ask": "153.137",
      "open": "152.963",
      "high": "153.137",
      "low": "148.9606",
      "close": "152.789",
      "average": "152.1358",
      "volume": "149856.85",
      "turnover": "22799278.7",
      "trades": "276"
    },
    {
      "date": "2021-09-14",
      "bid": "150.7008",
      "ask": "151.7449",
      "open": "152.789",
      "high": "152.789",
      "low": "148.9606",
      "close": "152.2669",
      "average": "152.6506",
      "volume": "335278.71",
      "turnover": "51180472.5",
      "trades": "357"
    },
    {
      "date": "2021-09-15",
      "bid": "151.5708",
      "ask": "152.2669",
      "open": "152.4409",
      "high": "155.3993",
      "low": "148.4385",
      "close": "151.5708",
      "average": "151.7149",
      "volume": "66184.57",
      "turnover": "10041694.1",
      "trades": "515"
    },
    {
      "date": "2021-09-16",
      "bid": "152.0929",
      "ask": "152.963",
      "open": "151.9189",
      "high": "154.3552",
      "low": "148.7865",
      "close": "151.3968",
      "average": "152.019",
      "volume": "125908.95",
      "turnover": "19136991.7",
      "trades": "358"
    },
    {
      "date": "2021-09-17",
      "bid": "155.2253",
      "ask": "155.3993",
      "open": "152.615",
      "high": "156.6174",
      "low": "152.0929",
      "close": "155.7473",
      "average": "153.6254",
      "volume": "142311.71",
      "turnover": "21864524.3",
      "trades": "272"
    },
    {
      "date": "2021-09-20",
      "bid": "147.2204",
      "ask": "147.9164",
      "open": "155.7473",
      "high": "155.7473",
      "low": "144.4361",
      "close": "148.6125",
      "average": "148.9308",
      "volume": "109500.43",
      "turnover": "16306515.6",
      "trades": "711"
    },
    {
      "date": "2021-09-21",
      "bid": "143.0439",
      "ask": "143.74",
      "open": "148.6125",
      "high": "150.8748",
      "low": "139.2155",
      "close": "145.1321",
      "average": "143.7084",
      "volume": "60370.28",
      "turnover": "8675112.6",
      "trades": "531"
    },
    {
      "date": "2021-09-22",
      "bid": "146.3503",
      "ask": "147.2204",
      "open": "145.1321",
      "high": "147.5684",
      "low": "139.2155",
      "close": "147.5684",
      "average": "142.7507",
      "volume": "44652.49",
      "turnover": "6374175.4",
      "trades": "353"
    },
    {
      "date": "2021-09-23",
      "bid": "145.3061",
      "ask": "146.5243",
      "open": "147.5684",
      "high": "151.0488",
      "low": "144.4361",
      "close": "147.0463",
      "average": "147.2524",
      "volume": "26938.37",
      "turnover": "3966740.4",
      "trades": "220"
    },
    {
      "date": "2021-09-24",
      "bid": "145.6542",
      "ask": "146.5243",
      "open": "147.0463",
      "high": "147.0463",
      "low": "142.6959",
      "close": "147.0463",
      "average": "145.8226",
      "volume": "12587.1",
      "turnover": "1835483.8",
      "trades": "164"
    },
    {
      "date": "2021-09-27",
      "bid": "146.5243",
      "ask": "147.5684",
      "open": "147.0463",
      "high": "150.3527",
      "low": "144.9581",
      "close": "147.7424",
      "average": "146.1859",
      "volume": "26697.02",
      "turnover": "3902729",
      "trades": "253"
    },
    {
      "date": "2021-09-28",
      "bid": "142.3478",
      "ask": "144.088",
      "open": "147.7424",
      "high": "147.7424",
      "low": "139.3895",
      "close": "144.088",
      "average": "141.784",
      "volume": "47401.61",
      "turnover": "6720791.6",
      "trades": "485"
    },
    {
      "date": "2021-09-29",
      "bid": "143.0439",
      "ask": "144.088",
      "open": "144.088",
      "high": "147.5684",
      "low": "139.7375",
      "close": "144.262",
      "average": "142.9179",
      "volume": "20467.83",
      "turnover": "2925221.6",
      "trades": "259"
    },
    {
      "date": "2021-09-30",
      "bid": "138.8674",
      "ask": "139.5635",
      "open": "144.262",
      "high": "147.0463",
      "low": "138.8674",
      "close": "140.2596",
      "average": "140.7776",
      "volume": "40608.11",
      "turnover": "5719240.8",
      "trades": "233"
    },
    {
      "date": "2021-10-01",
      "bid": "141.8258",
      "ask": "142.6959",
      "open": "139.2155",
      "high": "143.914",
      "low": "135.9091",
      "close": "143.914",
      "average": "140.9427",
      "volume": "19959.84",
      "turnover": "2813196",
      "trades": "168"
    },
    {
      "date": "2021-10-04",
      "bid": "138.1714",
      "ask": "139.0415",
      "open": "143.914",
      "high": "144.088",
      "low": "137.8233",
      "close": "140.2596",
      "average": "140.354",
      "volume": "19147.29",
      "turnover": "2687399",
      "trades": "227"
    },
    {
      "date": "2021-10-05",
      "bid": "133.2988",
      "ask": "134.865",
      "open": "140.2596",
      "high": "141.3037",
      "low": "133.2988",
      "close": "135.7351",
      "average": "136.2815",
      "volume": "28578.42",
      "turnover": "3896412",
      "trades": "247"
    },
    {
      "date": "2021-10-06",
      "bid": "132.4287",
      "ask": "133.2988",
      "open": "135.7351",
      "high": "138.5194",
      "low": "130.6885",
      "close": "133.8209",
      "average": "134.9677",
      "volume": "39166.89",
      "turnover": "5286538",
      "trades": "361"
    },
    {
      "date": "2021-10-07",
      "bid": "136.7792",
      "ask": "137.1272",
      "open": "134.865",
      "high": "137.3013",
      "low": "132.4287",
      "close": "135.7351",
      "average": "135.121",
      "volume": "10256.32",
      "turnover": "1385190",
      "trades": "160"
    },
    {
      "date": "2021-10-08",
      "bid": "131.9067",
      "ask": "132.9508",
      "open": "138.3454",
      "high": "143.566",
      "low": "130.8625",
      "close": "132.7768",
      "average": "134.4532",
      "volume": "11465.38",
      "turnover": "1542182.4",
      "trades": "177"
    },
    {
      "date": "2021-10-11",
      "bid": "133.6468",
      "ask": "134.691",
      "open": "132.7768",
      "high": "135.7351",
      "low": "130.5145",
      "close": "133.9949",
      "average": "132.7933",
      "volume": "23869.75",
      "turnover": "3169414.5",
      "trades": "158"
    },
    {
      "date": "2021-10-12",
      "bid": "138.5194",
      "ask": "139.7375",
      "open": "134.1689",
      "high": "141.4777",
      "low": "134.1689",
      "close": "138.5194",
      "average": "138.6329",
      "volume": "20778.14",
      "turnover": "2879455.5",
      "trades": "185"
    },
    {
      "date": "2021-10-13",
      "bid": "141.6517",
      "ask": "142.6959",
      "open": "140.9557",
      "high": "143.914",
      "low": "135.039",
      "close": "141.6517",
      "average": "139.8836",
      "volume": "35713.25",
      "turnover": "4996485.3",
      "trades": "258"
    },
    {
      "date": "2021-10-14",
      "bid": "147.0463",
      "ask": "147.7424",
      "open": "152.615",
      "high": "152.615",
      "low": "143.566",
      "close": "147.3944",
      "average": "146.4984",
      "volume": "138144.36",
      "turnover": "20101436.6",
      "trades": "204"
    },
    {
      "date": "2021-10-15",
      "bid": "146.3503",
      "ask": "147.2204",
      "open": "151.3968",
      "high": "152.4409",
      "low": "144.088",
      "close": "147.0463",
      "average": "147.3857",
      "volume": "14624.8",
      "turnover": "2155379.79",
      "trades": "193"
    },
    {
      "date": "2021-10-18",
      "bid": "148.6125",
      "ask": "150.1787",
      "open": "147.0463",
      "high": "152.0929",
      "low": "143.566",
      "close": "147.5684",
      "average": "147.1153",
      "volume": "8646.16",
      "turnover": "1271983.2",
      "trades": "159"
    },
    {
      "date": "2021-10-19",
      "bid": "148.2645",
      "ask": "148.7865",
      "open": "148.0905",
      "high": "149.8307",
      "low": "145.1321",
      "close": "148.2645",
      "average": "148.4939",
      "volume": "16533.78",
      "turnover": "2456857.2",
      "trades": "194"
    },
    {
      "date": "2021-10-20",
      "bid": "151.3968",
      "ask": "152.0929",
      "open": "152.2669",
      "high": "152.2669",
      "low": "146.3503",
      "close": "151.3968",
      "average": "148.8635",
      "volume": "31227.55",
      "turnover": "4649160.59",
      "trades": "264"
    },
    {
      "date": "2021-10-21",
      "bid": "153.137",
      "ask": "153.8331",
      "open": "151.3968",
      "high": "154.5292",
      "low": "148.0905",
      "close": "152.615",
      "average": "151.5976",
      "volume": "43273.33",
      "turnover": "6560139.2",
      "trades": "129"
    },
    {
      "date": "2021-10-22",
      "bid": "146.3503",
      "ask": "151.2228",
      "open": "152.615",
      "high": "154.8772",
      "low": "146.3503",
      "close": "147.0463",
      "average": "152.5255",
      "volume": "5341.93",
      "turnover": "814781.6",
      "trades": "119"
    },
    {
      "date": "2021-10-25",
      "bid": "144.9581",
      "ask": "146.5243",
      "open": "147.0463",
      "high": "154.3552",
      "low": "144.9581",
      "close": "147.3944",
      "average": "146.8303",
      "volume": "21688.38",
      "turnover": "3184513",
      "trades": "279"
    },
    {
      "date": "2021-10-26",
      "bid": "144.9581",
      "ask": "147.3944",
      "open": "147.3944",
      "high": "153.8331",
      "low": "142.6959",
      "close": "147.9164",
      "average": "147.9311",
      "volume": "43728.45",
      "turnover": "6469084",
      "trades": "471"
    },
    {
      "date": "2021-10-27",
      "bid": "148.2645",
      "ask": "149.6566",
      "open": "147.9164",
      "high": "151.3968",
      "low": "144.6101",
      "close": "149.6566",
      "average": "148.5499",
      "volume": "21889.51",
      "turnover": "3252509.7",
      "trades": "174"
    },
    {
      "date": "2021-10-28",
      "bid": "147.0463",
      "ask": "147.9164",
      "open": "149.6566",
      "high": "150.3527",
      "low": "142.3478",
      "close": "148.2645",
      "average": "148.1388",
      "volume": "18215.21",
      "turnover": "2698381.4",
      "trades": "191"
    },
    {
      "date": "2021-10-29",
      "bid": "145.3061",
      "ask": "147.0463",
      "open": "148.2645",
      "high": "148.2645",
      "low": "142.3478",
      "close": "147.0463",
      "average": "146.2653",
      "volume": "13188.18",
      "turnover": "1928975.6",
      "trades": "159"
    },
    {
      "date": "2021-11-01",
      "bid": "144.6101",
      "ask": "145.4802",
      "open": "147.2204",
      "high": "150.5267",
      "low": "143.74",
      "close": "144.9581",
      "average": "145.934",
      "volume": "43906.59",
      "turnover": "6408480.6",
      "trades": "195"
    },
    {
      "date": "2021-11-02",
      "bid": "143.566",
      "ask": "144.088",
      "open": "144.9581",
      "high": "147.2204",
      "low": "143.0439",
      "close": "143.3919",
      "average": "145.1813",
      "volume": "21967.66",
      "turnover": "3189294.2",
      "trades": "195"
    },
    {
      "date": "2021-11-03",
      "bid": "141.6517",
      "ask": "142.6959",
      "open": "143.3919",
      "high": "143.566",
      "low": "140.7816",
      "close": "141.8258",
      "average": "142.3536",
      "volume": "11612.49",
      "turnover": "1653081.4",
      "trades": "163"
    },
    {
      "date": "2021-11-04",
      "bid": "141.1297",
      "ask": "141.8258",
      "open": "139.2155",
      "high": "142.6959",
      "low": "120.4214",
      "close": "141.1297",
      "average": "140.9931",
      "volume": "26278.67",
      "turnover": "3705113.4",
      "trades": "281"
    },
    {
      "date": "2021-11-05",
      "bid": "140.4336",
      "ask": "141.8258",
      "open": "141.8258",
      "high": "150.7008",
      "low": "140.0856",
      "close": "140.9557",
      "average": "144.5236",
      "volume": "5703.96",
      "turnover": "824357.2",
      "trades": "104"
    },
    {
      "date": "2021-11-08",
      "bid": "145.3061",
      "ask": "146.1762",
      "open": "140.9557",
      "high": "147.5684",
      "low": "138.6934",
      "close": "146.1762",
      "average": "142.1399",
      "volume": "130061.36",
      "turnover": "18489824.7",
      "trades": "588"
    },
    {
      "date": "2021-11-09",
      "bid": "146.0022",
      "ask": "147.5684",
      "open": "146.1762",
      "high": "148.7865",
      "low": "142.5218",
      "close": "147.3944",
      "average": "146.8235",
      "volume": "21189.59",
      "turnover": "3110608",
      "trades": "273"
    },
    {
      "date": "2021-11-10",
      "bid": "147.2204",
      "ask": "147.9164",
      "open": "147.3944",
      "high": "148.0905",
      "low": "143.914",
      "close": "148.0905",
      "average": "147.0802",
      "volume": "21022.94",
      "turnover": "3092059",
      "trades": "266"
    },
    {
      "date": "2021-11-11",
      "bid": "150.5267",
      "ask": "151.3968",
      "open": "147.9164",
      "high": "151.9189",
      "low": "143.74",
      "close": "151.7449",
      "average": "148.2318",
      "volume": "77383.32",
      "turnover": "11469171.5",
      "trades": "439"
    },
    {
      "date": "2021-11-12",
      "bid": "150.0047",
      "ask": "151.3968",
      "open": "152.2669",
      "high": "154.8772",
      "low": "148.4385",
      "close": "151.5708",
      "average": "151.1367",
      "volume": "18326.69",
      "turnover": "2769836",
      "trades": "266"
    },
    {
      "date": "2021-11-15",
      "bid": "152.4409",
      "ask": "153.8331",
      "open": "151.5708",
      "high": "153.8331",
      "low": "148.2645",
      "close": "152.789",
      "average": "150.7995",
      "volume": "31304.55",
      "turnover": "4720713.4",
      "trades": "200"
    },
    {
      "date": "2021-11-16",
      "bid": "152.615",
      "ask": "153.6591",
      "open": "152.963",
      "high": "160.0978",
      "low": "148.7865",
      "close": "152.4409",
      "average": "152.7939",
      "volume": "116542.17",
      "turnover": "17806659",
      "trades": "331"
    },
    {
      "date": "2021-11-17",
      "bid": "153.137",
      "ask": "154.3552",
      "open": "153.137",
      "high": "154.7032",
      "low": "148.9606",
      "close": "154.3552",
      "average": "152.0991",
      "volume": "14781.11",
      "turnover": "2248193.6",
      "trades": "235"
    },
    {
      "date": "2021-11-18",
      "bid": "156.0954",
      "ask": "156.4434",
      "open": "156.6174",
      "high": "160.9679",
      "low": "148.7865",
      "close": "156.9654",
      "average": "154.1665",
      "volume": "471662.35",
      "turnover": "72714577.4",
      "trades": "728"
    },
    {
      "date": "2021-11-19",
      "bid": "160.0978",
      "ask": "161.3159",
      "open": "157.4875",
      "high": "164.6223",
      "low": "150.7008",
      "close": "161.664",
      "average": "157.6046",
      "volume": "100437.07",
      "turnover": "15831164.8",
      "trades": "480"
    },
    {
      "date": "2021-11-22",
      "bid": "154.1811",
      "ask": "156.7914",
      "open": "160.9679",
      "high": "160.9679",
      "low": "153.137",
      "close": "156.0954",
      "average": "156.1907",
      "volume": "86088.1",
      "turnover": "13446164",
      "trades": "750"
    },
    {
      "date": "2021-11-23",
      "bid": "150.3527",
      "ask": "151.0488",
      "open": "156.6174",
      "high": "156.6174",
      "low": "147.9164",
      "close": "151.7449",
      "average": "150.7885",
      "volume": "56604.03",
      "turnover": "8535243.4",
      "trades": "592"
    },
    {
      "date": "2021-11-24",
      "bid": "148.9606",
      "ask": "149.4826",
      "open": "156.9654",
      "high": "156.9654",
      "low": "146.6983",
      "close": "148.9606",
      "average": "148.6556",
      "volume": "26553.36",
      "turnover": "3946946.7",
      "trades": "292"
    },
    {
      "date": "2021-11-25",
      "bid": "154.3552",
      "ask": "155.3993",
      "open": "148.6125",
      "high": "158.3576",
      "low": "146.6983",
      "close": "154.0071",
      "average": "153.2377",
      "volume": "76439.75",
      "turnover": "11714775.1",
      "trades": "648"
    },
    {
      "date": "2021-11-26",
      "bid": "149.3086",
      "ask": "150.7008",
      "open": "153.8331",
      "high": "158.0096",
      "low": "149.3086",
      "close": "151.5708",
      "average": "153.0292",
      "volume": "88323.48",
      "turnover": "13521725",
      "trades": "637"
    },
    {
      "date": "2021-11-29",
      "bid": "150.8748",
      "ask": "151.7449",
      "open": "151.5708",
      "high": "155.3993",
      "low": "150.5267",
      "close": "151.7449",
      "average": "154.1186",
      "volume": "100060.1",
      "turnover": "15420885.2",
      "trades": "388"
    },
    {
      "date": "2021-11-30",
      "bid": "152.615",
      "ask": "154.0071",
      "open": "151.3968",
      "high": "157.3135",
      "low": "147.3944",
      "close": "153.8331",
      "average": "153.0086",
      "volume": "50766.75",
      "turnover": "7767750.2",
      "trades": "516"
    },
    {
      "date": "2021-12-01",
      "bid": "153.8331",
      "ask": "154.3552",
      "open": "153.8331",
      "high": "157.4875",
      "low": "151.0488",
      "close": "154.1811",
      "average": "154.0521",
      "volume": "30202.37",
      "turnover": "4652195.4",
      "trades": "378"
    },
    {
      "date": "2021-12-02",
      "bid": "153.137",
      "ask": "153.311",
      "open": "152.2669",
      "high": "154.0071",
      "low": "150.5267",
      "close": "152.789",
      "average": "152.6172",
      "volume": "70063.45",
      "turnover": "10692892.8",
      "trades": "310"
    },
    {
      "date": "2021-12-03",
      "bid": "147.9164",
      "ask": "148.9606",
      "open": "152.789",
      "high": "153.137",
      "low": "147.9164",
      "close": "148.7865",
      "average": "150.1527",
      "volume": "28434.76",
      "turnover": "4269235.09",
      "trades": "326"
    },
    {
      "date": "2021-12-06",
      "bid": "144.4361",
      "ask": "145.6542",
      "open": "149.3086",
      "high": "149.3086",
      "low": "142.6959",
      "close": "145.6542",
      "average": "144.9105",
      "volume": "54437.6",
      "turnover": "7889310.9",
      "trades": "383"
    },
    {
      "date": "2021-12-07",
      "bid": "145.1321",
      "ask": "146.1762",
      "open": "145.6542",
      "high": "148.4385",
      "low": "142.6959",
      "close": "146.1762",
      "average": "145.1858",
      "volume": "606599.03",
      "turnover": "82554221.2",
      "trades": "714"
    },
    {
      "date": "2021-12-08",
      "bid": "143.2179",
      "ask": "143.566",
      "open": "144.6101",
      "high": "147.5684",
      "low": "142.8699",
      "close": "143.2179",
      "average": "143.8239",
      "volume": "74656.04",
      "turnover": "10737328.6",
      "trades": "316"
    },
    {
      "date": "2021-12-09",
      "bid": "141.6517",
      "ask": "142.6959",
      "open": "148.9606",
      "high": "150.1787",
      "low": "141.6517",
      "close": "142.1738",
      "average": "145.1003",
      "volume": "138869.57",
      "turnover": "20180448.89",
      "trades": "1205"
    },
    {
      "date": "2021-12-10",
      "bid": "143.2179",
      "ask": "143.74",
      "open": "142.3478",
      "high": "147.0463",
      "low": "142.1738",
      "close": "143.914",
      "average": "144.2838",
      "volume": "41327.57",
      "turnover": "5962899.4",
      "trades": "414"
    },
    {
      "date": "2021-12-13",
      "bid": "141.4777",
      "ask": "142.1738",
      "open": "144.9581",
      "high": "146.0022",
      "low": "140.2596",
      "close": "142.5218",
      "average": "144.0285",
      "volume": "92387.4",
      "turnover": "13306421.4",
      "trades": "404"
    },
    {
      "date": "2021-12-14",
      "bid": "136.9532",
      "ask": "137.4753",
      "open": "143.566",
      "high": "144.088",
      "low": "136.6052",
      "close": "137.4753",
      "average": "139.8913",
      "volume": "64730.71",
      "turnover": "9055263.19",
      "trades": "497"
    },
    {
      "date": "2021-12-15",
      "bid": "140.6076",
      "ask": "141.6517",
      "open": "135.7351",
      "high": "140.9557",
      "low": "135.7351",
      "close": "140.9557",
      "average": "139.3856",
      "volume": "22315.9",
      "turnover": "3110961.4",
      "trades": "308"
    },
    {
      "date": "2021-12-16",
      "bid": "138.3454",
      "ask": "139.2155",
      "open": "143.566",
      "high": "144.4361",
      "low": "137.8233",
      "close": "138.8674",
      "average": "139.2618",
      "volume": "77618.93",
      "turnover": "10809325.4",
      "trades": "640"
    },
    {
      "date": "2021-12-17",
      "bid": "139.0415",
      "ask": "139.2155",
      "open": "138.1714",
      "high": "139.2155",
      "low": "136.0831",
      "close": "139.2155",
      "average": "138.3827",
      "volume": "29526.59",
      "turnover": "4085971.6",
      "trades": "275"
    },
    {
      "date": "2021-12-20",
      "bid": "137.1272",
      "ask": "137.9973",
      "open": "139.3895",
      "high": "140.9557",
      "low": "134.691",
      "close": "137.1272",
      "average": "140.2247",
      "volume": "155610.23",
      "turnover": "21820108.9",
      "trades": "469"
    },
    {
      "date": "2021-12-21",
      "bid": "135.213",
      "ask": "135.387",
      "open": "137.3013",
      "high": "139.0415",
      "low": "134.865",
      "close": "135.213",
      "average": "136.6226",
      "volume": "73419.4",
      "turnover": "10030753.19",
      "trades": "463"
    },
    {
      "date": "2021-12-22",
      "bid": "140.2596",
      "ask": "141.4777",
      "open": "135.213",
      "high": "142.1738",
      "low": "135.213",
      "close": "140.7816",
      "average": "139.5164",
      "volume": "56163.85",
      "turnover": "7835781.6",
      "trades": "567"
    },
    {
      "date": "2021-12-23",
      "bid": "140.0856",
      "ask": "140.7816",
      "open": "143.566",
      "high": "144.262",
      "low": "138.3454",
      "close": "140.2596",
      "average": "140.2805",
      "volume": "36445.36",
      "turnover": "5112670.2",
      "trades": "362"
    },
    {
      "date": "2021-12-27",
      "bid": "141.8258",
      "ask": "142.5218",
      "open": "138.8674",
      "high": "142.5218",
      "low": "138.8674",
      "close": "142.3478",
      "average": "140.3709",
      "volume": "39457.66",
      "turnover": "5538459.6",
      "trades": "369"
    },
    {
      "date": "2021-12-28",
      "bid": "144.088",
      "ask": "144.7841",
      "open": "139.9115",
      "high": "144.9581",
      "low": "139.9115",
      "close": "143.74",
      "average": "143.8891",
      "volume": "23522.66",
      "turnover": "3388808.7",
      "trades": "246"
    },
    {
      "date": "2021-12-29",
      "bid": "147.5684",
      "ask": "147.9164",
      "open": "144.6101",
      "high": "149.6566",
      "low": "143.74",
      "close": "147.9164",
      "average": "147.0734",
      "volume": "34081.25",
      "turnover": "5012408",
      "trades": "337"
    },
    {
      "date": "2021-12-30",
      "bid": "147.7424",
      "ask": "148.0905",
      "open": "149.6566",
      "high": "149.6566",
      "low": "144.6101",
      "close": "148.2645",
      "average": "147.9785",
      "volume": "36980.93",
      "turnover": "5472384.2",
      "trades": "291"
    },
    {
      "date": "2022-01-03",
      "bid": "148.7865",
      "ask": "149.3086",
      "open": "148.6125",
      "high": "151.0488",
      "low": "148.0905",
      "close": "148.7865",
      "average": "149.0291",
      "volume": "31503.38",
      "turnover": "4694891.2",
      "trades": "251"
    },
    {
      "date": "2022-01-04",
      "bid": "146.6983",
      "ask": "148.0905",
      "open": "148.9606",
      "high": "151.3968",
      "low": "146.8723",
      "close": "147.9164",
      "average": "148.7134",
      "volume": "35381.11",
      "turnover": "5261646.2",
      "trades": "339"
    },
    {
      "date": "2022-01-05",
      "bid": "144.7841",
      "ask": "145.4802",
      "open": "150.5267",
      "high": "150.5267",
      "low": "145.1321",
      "close": "145.6542",
      "average": "146.1089",
      "volume": "6315.38",
      "turnover": "922751.3",
      "trades": "102"
    },
    {
      "date": "2022-01-07",
      "bid": "140.9557",
      "ask": "141.8258",
      "open": "145.6542",
      "high": "151.7449",
      "low": "139.2155",
      "close": "143.914",
      "average": "142.8618",
      "volume": "48919.83",
      "turnover": "6988775.2",
      "trades": "565"
    },
    {
      "date": "2022-01-10",
      "bid": "133.8209",
      "ask": "135.039",
      "open": "140.9557",
      "high": "141.3037",
      "low": "133.6468",
      "close": "135.039",
      "average": "136.1126",
      "volume": "32977.93",
      "turnover": "4488945.09",
      "trades": "336"
    },
    {
      "date": "2022-01-11",
      "bid": null,
      "ask": null,
      "open": "135.039",
      "high": "143.914",
      "low": "131.7326",
      "close": "136.9532",
      "average": "134.9563",
      "volume": "24109.95",
      "turnover": "3246137.44",
      "trades": "272"
    },
    {
      "date": "2022-01-12",
      "bid": "140.4336",
      "ask": "140.9557",
      "open": "138.1714",
      "high": "141.9998",
      "low": "135.7351",
      "close": "140.6076",
      "average": "140.707",
      "volume": "127263.97",
      "turnover": "17906882.6",
      "trades": "308"
    },
    {
      "date": "2022-01-13",
      "bid": "147.3944",
      "ask": "147.7424",
      "open": "141.9998",
      "high": "149.6566",
      "low": "140.7816",
      "close": "148.2645",
      "average": "144.9866",
      "volume": "421882.84",
      "turnover": "61167352.4",
      "trades": "362"
    },
    {
      "date": "2022-01-14",
      "bid": "140.0856",
      "ask": "140.6076",
      "open": "145.3061",
      "high": "146.3503",
      "low": "140.0856",
      "close": "141.4777",
      "average": "144.432",
      "volume": "347469.3",
      "turnover": "50185602.1",
      "trades": "406"
    },
    {
      "date": "2022-01-17",
      "bid": "139.2155",
      "ask": "140.0856",
      "open": "137.4753",
      "high": "140.2596",
      "low": "134.691",
      "close": "139.2155",
      "average": "138.0022",
      "volume": "34544.42",
      "turnover": "4766985.09",
      "trades": "301"
    },
    {
      "date": "2022-01-18",
      "bid": "134.865",
      "ask": "135.7351",
      "open": "139.0415",
      "high": "140.6076",
      "low": "133.6468",
      "close": "134.3429",
      "average": "137.2336",
      "volume": "103383.87",
      "turnover": "14189388",
      "trades": "589"
    },
    {
      "date": "2022-01-19",
      "bid": "137.8233",
      "ask": "138.3454",
      "open": "134.3429",
      "high": "139.3895",
      "low": "131.3846",
      "close": "137.4753",
      "average": "136.6221",
      "volume": "45964.99",
      "turnover": "6279836.4",
      "trades": "407"
    },
    {
      "date": "2022-01-20",
      "bid": "141.9998",
      "ask": "142.8699",
      "open": "137.4753",
      "high": "145.4802",
      "low": "137.1272",
      "close": "142.5218",
      "average": "141.2881",
      "volume": "65068.6",
      "turnover": "9193667.19",
      "trades": "714"
    },
    {
      "date": "2022-01-21",
      "bid": "140.9557",
      "ask": "141.6517",
      "open": "143.914",
      "high": "144.088",
      "low": "137.9973",
      "close": "141.8258",
      "average": "141.1969",
      "volume": "38227.92",
      "turnover": "5398722.8",
      "trades": "536"
    },
    {
      "date": "2022-01-24",
      "bid": "135.213",
      "ask": "135.7351",
      "open": "141.4777",
      "high": "141.6517",
      "low": "131.5586",
      "close": "134.865",
      "average": "134.4211",
      "volume": "78426.88",
      "turnover": "10541963.19",
      "trades": "632"
    },
    {
      "date": "2022-01-25",
      "bid": "133.9949",
      "ask": "135.213",
      "open": "134.865",
      "high": "141.3037",
      "low": "133.2988",
      "close": "134.1689",
      "average": "136.4028",
      "volume": "55720.22",
      "turnover": "7601423.3",
      "trades": "588"
    },
    {
      "date": "2022-01-26",
      "bid": "137.3013",
      "ask": "137.9973",
      "open": "134.1689",
      "high": "140.2596",
      "low": "132.7768",
      "close": "138.1714",
      "average": "136.2492",
      "volume": "92466.7",
      "turnover": "12599608.8",
      "trades": "319"
    },
    {
      "date": "2022-01-27",
      "bid": "134.691",
      "ask": "135.5611",
      "open": "137.4753",
      "high": "139.2155",
      "low": "133.9949",
      "close": "133.9949",
      "average": "137.0697",
      "volume": "123594.26",
      "turnover": "16941399.1",
      "trades": "306"
    },
    {
      "date": "2022-01-28",
      "bid": "129.9924",
      "ask": "130.8625",
      "open": "133.9949",
      "high": "136.7792",
      "low": "127.3822",
      "close": "132.2547",
      "average": "132.398",
      "volume": "75529.5",
      "turnover": "9999649.9",
      "trades": "763"
    },
    {
      "date": "2022-01-31",
      "bid": "137.3013",
      "ask": "138.1714",
      "open": "133.1248",
      "high": "138.6934",
      "low": "128.6003",
      "close": "138.3454",
      "average": "136.6895",
      "volume": "31433.27",
      "turnover": "4296636",
      "trades": "341"
    },
    {
      "date": "2022-02-01",
      "bid": "138.5194",
      "ask": "139.0415",
      "open": "146.0022",
      "high": "146.0022",
      "low": "137.1272",
      "close": "138.8674",
      "average": "140.8685",
      "volume": "37979.67",
      "turnover": "5350105.09",
      "trades": "334"
    },
    {
      "date": "2022-02-02",
      "bid": "140.0856",
      "ask": "140.4336",
      "open": "139.2155",
      "high": "141.8258",
      "low": "136.7792",
      "close": "140.2596",
      "average": "140.0024",
      "volume": "30165.6",
      "turnover": "4223162.59",
      "trades": "382"
    },
    {
      "date": "2022-02-03",
      "bid": "135.7351",
      "ask": "136.2571",
      "open": "141.9998",
      "high": "141.9998",
      "low": "133.9949",
      "close": "136.4312",
      "average": "137.6053",
      "volume": "47608.48",
      "turnover": "6558039.7",
      "trades": "253"
    },
    {
      "date": "2022-02-04",
      "bid": "134.5169",
      "ask": "135.9091",
      "open": "136.4312",
      "high": "137.4753",
      "low": "135.5611",
      "close": "136.4312",
      "average": "136.2202",
      "volume": "25772.98",
      "turnover": "3511391.1",
      "trades": "241"
    },
    {
      "date": "2022-02-07",
      "bid": "134.1689",
      "ask": "135.387",
      "open": "141.8258",
      "high": "141.8258",
      "low": "132.6027",
      "close": "135.213",
      "average": "135.7584",
      "volume": "24357.05",
      "turnover": "3306675",
      "trades": "276"
    },
    {
      "date": "2022-02-08",
      "bid": "132.4287",
      "ask": "133.1248",
      "open": "133.2988",
      "high": "135.039",
      "low": "130.6885",
      "close": "133.6468",
      "average": "133.0727",
      "volume": "21915.94",
      "turnover": "2916414.8",
      "trades": "263"
    },
    {
      "date": "2022-02-09",
      "bid": "137.1272",
      "ask": "137.9973",
      "open": "133.8209",
      "high": "139.2155",
      "low": "133.8209",
      "close": "138.1714",
      "average": "136.8919",
      "volume": "46546.53",
      "turnover": "6321319",
      "trades": "178"
    },
    {
      "date": "2022-02-10",
      "bid": "136.7792",
      "ask": "137.6493",
      "open": "138.1714",
      "high": "139.2155",
      "low": "136.2571",
      "close": "137.6493",
      "average": "138.1407",
      "volume": "22002.14",
      "turnover": "3039393",
      "trades": "168"
    },
    {
      "date": "2022-02-11",
      "bid": "136.9532",
      "ask": "137.8233",
      "open": "136.4312",
      "high": "137.8233",
      "low": "135.7351",
      "close": "136.9532",
      "average": "136.5928",
      "volume": "5261.48",
      "turnover": "718681.2",
      "trades": "71"
    },
    {
      "date": "2022-02-14",
      "bid": "130.5145",
      "ask": "131.5586",
      "open": "136.2571",
      "high": "136.2571",
      "low": "126.8601",
      "close": "132.0807",
      "average": "131.2114",
      "volume": "51962.02",
      "turnover": "6817650.7",
      "trades": "530"
    },
    {
      "date": "2022-02-15",
      "bid": "132.4287",
      "ask": "133.8209",
      "open": "129.8184",
      "high": "134.3429",
      "low": "129.4704",
      "close": "133.9949",
      "average": "133.0807",
      "volume": "8242.75",
      "turnover": "1096952.2",
      "trades": "134"
    },
    {
      "date": "2022-02-16",
      "bid": "130.6885",
      "ask": "132.4287",
      "open": "136.6052",
      "high": "136.6052",
      "low": "130.5145",
      "close": "133.1248",
      "average": "132.5365",
      "volume": "9555.25",
      "turnover": "1266421",
      "trades": "114"
    },
    {
      "date": "2022-02-17",
      "bid": "135.7351",
      "ask": "136.6052",
      "open": "139.2155",
      "high": "140.7816",
      "low": "133.2988",
      "close": "135.7351",
      "average": "136.4416",
      "volume": "81426.55",
      "turnover": "11051216.6",
      "trades": "368"
    },
    {
      "date": "2022-02-18",
      "bid": "134.865",
      "ask": "135.7351",
      "open": "133.1248",
      "high": "138.3454",
      "low": "133.1248",
      "close": "134.865",
      "average": "136.1609",
      "volume": "92205.81",
      "turnover": "12553560.9",
      "trades": "605"
    },
    {
      "date": "2022-02-21",
      "bid": "130.5145",
      "ask": "130.8625",
      "open": "133.1248",
      "high": "134.1689",
      "low": "128.2522",
      "close": "130.3405",
      "average": "130.8565",
      "volume": "27368.21",
      "turnover": "3579068.2",
      "trades": "317"
    },
    {
      "date": "2022-02-22",
      "bid": "128.0782",
      "ask": "128.7743",
      "open": "129.4704",
      "high": "130.1665",
      "low": "125.816",
      "close": "128.0782",
      "average": "128.9322",
      "volume": "28709.44",
      "turnover": "3701575",
      "trades": "349"
    },
    {
      "date": "2022-02-23",
      "bid": "132.4287",
      "ask": "132.9508",
      "open": "128.0782",
      "high": "133.8209",
      "low": "124.9459",
      "close": "132.6027",
      "average": "131.5248",
      "volume": "29730.01",
      "turnover": "3910358",
      "trades": "235"
    },
    {
      "date": "2022-02-24",
      "bid": "130.3405",
      "ask": "130.6885",
      "open": "131.2106",
      "high": "132.0807",
      "low": "124.5978",
      "close": "130.5145",
      "average": "129.9931",
      "volume": "61049.51",
      "turnover": "7929365.5",
      "trades": "497"
    },
    {
      "date": "2022-02-25",
      "bid": "135.387",
      "ask": "136.2571",
      "open": "130.5145",
      "high": "136.2571",
      "low": "130.5145",
      "close": "136.2571",
      "average": "133.2905",
      "volume": "42983.71",
      "turnover": "5726684.9",
      "trades": "220"
    },
    {
      "date": "2022-02-28",
      "bid": "138.6934",
      "ask": "138.8674",
      "open": "134.865",
      "high": "139.2155",
      "low": "133.2988",
      "close": "139.2155",
      "average": "137.8206",
      "volume": "30297.77",
      "turnover": "4175263.7",
      "trades": "245"
    },
    {
      "date": "2022-03-01",
      "bid": "136.9532",
      "ask": "137.6493",
      "open": "139.0415",
      "high": "139.5635",
      "low": "133.8209",
      "close": "137.4753",
      "average": "137.2174",
      "volume": "56039.72",
      "turnover": "7686794.7",
      "trades": "291"
    },
    {
      "date": "2022-03-02",
      "bid": "134.1689",
      "ask": "134.5169",
      "open": "132.0807",
      "high": "135.9091",
      "low": "130.5145",
      "close": "134.865",
      "average": "134.0736",
      "volume": "41266.66",
      "turnover": "5525581.1",
      "trades": "214"
    },
    {
      "date": "2022-03-03",
      "bid": "133.9949",
      "ask": "135.039",
      "open": "134.865",
      "high": "135.7351",
      "low": "131.9067",
      "close": "134.3429",
      "average": "134.2692",
      "volume": "63311.33",
      "turnover": "8504030.19",
      "trades": "295"
    },
    {
      "date": "2022-03-04",
      "bid": "127.9042",
      "ask": "128.0782",
      "open": "134.3429",
      "high": "134.3429",
      "low": "127.0341",
      "close": "128.0782",
      "average": "129.6229",
      "volume": "29188.69",
      "turnover": "3783477",
      "trades": "283"
    },
    {
      "date": "2022-03-07",
      "bid": "125.642",
      "ask": "126.8601",
      "open": "123.7277",
      "high": "128.9483",
      "low": "123.5537",
      "close": "126.164",
      "average": "125.3741",
      "volume": "36053.45",
      "turnover": "4517220.09",
      "trades": "210"
    },
    {
      "date": "2022-03-08",
      "bid": "125.99",
      "ask": "127.0341",
      "open": "124.4238",
      "high": "129.6444",
      "low": "124.4238",
      "close": "126.6861",
      "average": "127.9168",
      "volume": "125094.09",
      "turnover": "16001395.1",
      "trades": "305"
    },
    {
      "date": "2022-03-09",
      "bid": "132.6027",
      "ask": "133.1248",
      "open": "130.3405",
      "high": "134.5169",
      "low": "129.1223",
      "close": "133.2988",
      "average": "132.455",
      "volume": "55628.28",
      "turnover": "7367621.1",
      "trades": "190"
    },
    {
      "date": "2022-03-10",
      "bid": "134.1689",
      "ask": "135.387",
      "open": "133.2988",
      "high": "137.4753",
      "low": "132.4287",
      "close": "135.5611",
      "average": "135.3062",
      "volume": "50394.38",
      "turnover": "6825210",
      "trades": "372"
    },
    {
      "date": "2022-03-11",
      "bid": "136.7792",
      "ask": "137.8233",
      "open": "135.5611",
      "high": "138.1714",
      "low": "135.5611",
      "close": "137.4753",
      "average": "136.9175",
      "volume": "4720.16",
      "turnover": "646498.3",
      "trades": "103"
    },
    {
      "date": "2022-03-14",
      "bid": "135.039",
      "ask": "135.7351",
      "open": "137.8233",
      "high": "140.9557",
      "low": "133.1248",
      "close": "135.039",
      "average": "136.809",
      "volume": "24950.09",
      "turnover": "3430771.3",
      "trades": "208"
    },
    {
      "date": "2022-03-15",
      "bid": "132.9508",
      "ask": "134.1689",
      "open": "133.8209",
      "high": "133.9949",
      "low": "130.8625",
      "close": "133.4728",
      "average": "132.6849",
      "volume": "3644.42",
      "turnover": "483559.6",
      "trades": "67"
    },
    {
      "date": "2022-03-16",
      "bid": "127.9042",
      "ask": "128.4263",
      "open": "123.5537",
      "high": "128.4263",
      "low": "123.3797",
      "close": "127.9042",
      "average": "126.4226",
      "volume": "274106.22",
      "turnover": "34651616.7",
      "trades": "2203"
    },
    {
      "date": "2022-03-17",
      "bid": "131.3846",
      "ask": "131.7326",
      "open": "129.6444",
      "high": "133.6468",
      "low": "129.6444",
      "close": "131.2106",
      "average": "131.6733",
      "volume": "30210.42",
      "turnover": "3978287.9",
      "trades": "431"
    },
    {
      "date": "2022-03-18",
      "bid": "133.1248",
      "ask": "133.9949",
      "open": "131.0366",
      "high": "134.3429",
      "low": "131.0366",
      "close": "133.4728",
      "average": "133.05",
      "volume": "22871.01",
      "turnover": "3042988.2",
      "trades": "305"
    },
    {
      "date": "2022-03-21",
      "bid": "137.1272",
      "ask": "137.8233",
      "open": "133.4728",
      "high": "137.8233",
      "low": "131.7326",
      "close": "137.8233",
      "average": "135.4447",
      "volume": "18693.31",
      "turnover": "2531999.7",
      "trades": "137"
    },
    {
      "date": "2022-03-22",
      "bid": "136.4312",
      "ask": "137.6493",
      "open": "137.8233",
      "high": "140.0856",
      "low": "135.5611",
      "close": "135.9091",
      "average": "137.5218",
      "volume": "74597.42",
      "turnover": "10261777",
      "trades": "371"
    },
    {
      "date": "2022-03-23",
      "bid": "131.2106",
      "ask": "132.7768",
      "open": "135.9091",
      "high": "137.4753",
      "low": "130.6885",
      "close": "130.6885",
      "average": "134.9217",
      "volume": "44272.07",
      "turnover": "5973264.6",
      "trades": "191"
    },
    {
      "date": "2022-03-24",
      "bid": "130.6885",
      "ask": "131.3846",
      "open": "135.039",
      "high": "140.6076",
      "low": "130.6885",
      "close": "130.6885",
      "average": "133.1877",
      "volume": "41157.48",
      "turnover": "5480869.8",
      "trades": "404"
    },
    {
      "date": "2022-03-25",
      "bid": "129.6444",
      "ask": "130.5145",
      "open": "127.5562",
      "high": "132.9508",
      "low": "127.5562",
      "close": "130.6885",
      "average": "130.7257",
      "volume": "12584.8",
      "turnover": "1645157.4",
      "trades": "125"
    },
    {
      "date": "2022-03-28",
      "bid": "131.2106",
      "ask": "132.2547",
      "open": "134.1689",
      "high": "134.1689",
      "low": "129.9924",
      "close": "131.3846",
      "average": "131.633",
      "volume": "17891.1",
      "turnover": "2355412",
      "trades": "165"
    },
    {
      "date": "2022-03-29",
      "bid": "133.2988",
      "ask": "133.8209",
      "open": "138.3454",
      "high": "138.3454",
      "low": "132.6027",
      "close": "133.1248",
      "average": "133.4917",
      "volume": "19979.38",
      "turnover": "2667083",
      "trades": "202"
    },
    {
      "date": "2022-03-30",
      "bid": "131.7326",
      "ask": "132.2547",
      "open": "135.387",
      "high": "135.387",
      "low": "131.3846",
      "close": "132.2547",
      "average": "132.4338",
      "volume": "27750.92",
      "turnover": "3674738",
      "trades": "240"
    },
    {
      "date": "2022-03-31",
      "bid": "130.1665",
      "ask": "131.3846",
      "open": "132.2547",
      "high": "134.1689",
      "low": "129.6444",
      "close": "131.2106",
      "average": "131.1528",
      "volume": "13329.54",
      "turnover": "1748208.6",
      "trades": "119"
    },
    {
      "date": "2022-04-01",
      "bid": "133.4728",
      "ask": "133.9949",
      "open": "131.3846",
      "high": "134.1689",
      "low": "131.2106",
      "close": "134.1689",
      "average": "132.8803",
      "volume": "10258.62",
      "turnover": "1363169.4",
      "trades": "119"
    },
    {
      "date": "2022-04-04",
      "bid": "137.3013",
      "ask": "137.8233",
      "open": "134.5169",
      "high": "139.7375",
      "low": "132.4287",
      "close": "137.8233",
      "average": "136.9918",
      "volume": "15327.02",
      "turnover": "2093701.1",
      "trades": "174"
    },
    {
      "date": "2022-04-05",
      "bid": "140.0856",
      "ask": "140.7816",
      "open": "137.6493",
      "high": "141.4777",
      "low": "136.6052",
      "close": "141.1297",
      "average": "139.6161",
      "volume": "47232.66",
      "turnover": "6619489.9",
      "trades": "260"
    },
    {
      "date": "2022-04-06",
      "bid": "137.9973",
      "ask": "139.0415",
      "open": "141.1297",
      "high": "141.3037",
      "low": "137.3013",
      "close": "137.9973",
      "average": "139.6351",
      "volume": "44445.61",
      "turnover": "6211139.5",
      "trades": "302"
    },
    {
      "date": "2022-04-07",
      "bid": "136.9532",
      "ask": "137.9973",
      "open": "139.9115",
      "high": "139.9115",
      "low": "137.1272",
      "close": "137.1272",
      "average": "138.1394",
      "volume": "22767.57",
      "turnover": "3145101.4",
      "trades": "210"
    },
    {
      "date": "2022-04-08",
      "bid": "134.3429",
      "ask": "134.865",
      "open": "137.1272",
      "high": "138.3454",
      "low": "133.2988",
      "close": "134.3429",
      "average": "134.6169",
      "volume": "18130.16",
      "turnover": "2440628.79",
      "trades": "217"
    },
    {
      "date": "2022-04-11",
      "bid": "131.3846",
      "ask": "132.2547",
      "open": "136.6052",
      "high": "136.6052",
      "low": "131.3846",
      "close": "131.5586",
      "average": "133.1269",
      "volume": "27028.02",
      "turnover": "3598158.6",
      "trades": "178"
    },
    {
      "date": "2022-04-12",
      "bid": "135.387",
      "ask": "135.9091",
      "open": "133.1248",
      "high": "138.1714",
      "low": "131.5586",
      "close": "135.039",
      "average": "135.5152",
      "volume": "22118.22",
      "turnover": "2997793.8",
      "trades": "221"
    },
    {
      "date": "2022-04-13",
      "bid": "132.9508",
      "ask": "133.2988",
      "open": "133.8209",
      "high": "136.0831",
      "low": "132.2547",
      "close": "133.6468",
      "average": "133.6681",
      "volume": "9909.24",
      "turnover": "1324550",
      "trades": "141"
    },
    {
      "date": "2022-04-14",
      "bid": "132.6027",
      "ask": "133.9949",
      "open": "134.691",
      "high": "134.691",
      "low": "131.9067",
      "close": "132.2547",
      "average": "132.3598",
      "volume": "2497.42",
      "turnover": "330558.6",
      "trades": "71"
    },
    {
      "date": "2022-04-19",
      "bid": "130.8625",
      "ask": "131.3846",
      "open": "133.1248",
      "high": "134.3429",
      "low": "129.8184",
      "close": "131.3846",
      "average": "131.8958",
      "volume": "13580.09",
      "turnover": "1791089.4",
      "trades": "170"
    },
    {
      "date": "2022-04-20",
      "bid": "132.7768",
      "ask": "133.1248",
      "open": "131.3846",
      "high": "135.213",
      "low": "129.6444",
      "close": "132.7768",
      "average": "133.406",
      "volume": "34311.11",
      "turnover": "4577310",
      "trades": "313"
    },
    {
      "date": "2022-04-21",
      "bid": "140.6076",
      "ask": "140.9557",
      "open": "137.1272",
      "high": "144.4361",
      "low": "135.7351",
      "close": "140.9557",
      "average": "140.8754",
      "volume": "106367.45",
      "turnover": "14985763",
      "trades": "794"
    },
    {
      "date": "2022-04-22",
      "bid": "132.7768",
      "ask": "133.6468",
      "open": "140.9557",
      "high": "140.9557",
      "low": "132.4287",
      "close": "132.7768",
      "average": "136.0705",
      "volume": "27790",
      "turnover": "3781352.3",
      "trades": "399"
    },
    {
      "date": "2022-04-25",
      "bid": "129.6444",
      "ask": "130.6885",
      "open": "132.9508",
      "high": "132.9508",
      "low": "126.6861",
      "close": "130.6885",
      "average": "129.612",
      "volume": "53848.01",
      "turnover": "6978467.8",
      "trades": "354"
    },
    {
      "date": "2022-04-26",
      "bid": "131.7326",
      "ask": "132.2547",
      "open": "130.6885",
      "high": "133.2988",
      "low": "128.6003",
      "close": "132.2547",
      "average": "130.4859",
      "volume": "41521.8",
      "turnover": "5417600.8",
      "trades": "469"
    },
    {
      "date": "2022-04-27",
      "bid": "133.1248",
      "ask": "133.4728",
      "open": "132.2547",
      "high": "135.5611",
      "low": "129.2964",
      "close": "133.4728",
      "average": "133.2763",
      "volume": "20236.82",
      "turnover": "2697089",
      "trades": "215"
    },
    {
      "date": "2022-04-28",
      "bid": "130.8625",
      "ask": "132.2547",
      "open": "134.691",
      "high": "136.0831",
      "low": "130.6885",
      "close": "132.9508",
      "average": "133.7093",
      "volume": "32097.57",
      "turnover": "4291745.59",
      "trades": "345"
    },
    {
      "date": "2022-04-29",
      "bid": "135.5611",
      "ask": "135.9091",
      "open": "132.9508",
      "high": "136.4312",
      "low": "132.0807",
      "close": "136.4312",
      "average": "135.1264",
      "volume": "26290.17",
      "turnover": "3552608.4",
      "trades": "247"
    },
    {
      "date": "2022-05-02",
      "bid": "126.8601",
      "ask": "127.2081",
      "open": "136.4312",
      "high": "136.4312",
      "low": "126.8601",
      "close": "126.8601",
      "average": "130.6979",
      "volume": "24365.09",
      "turnover": "3184424.1",
      "trades": "240"
    },
    {
      "date": "2022-05-03",
      "bid": "126.8601",
      "ask": "127.7302",
      "open": "139.2155",
      "high": "139.2155",
      "low": "126.6861",
      "close": "127.0341",
      "average": "127.3958",
      "volume": "25193.74",
      "turnover": "3211679.5",
      "trades": "283"
    },
    {
      "date": "2022-05-04",
      "bid": "125.1199",
      "ask": "126.164",
      "open": "126.6861",
      "high": "129.4704",
      "low": "124.5978",
      "close": "125.99",
      "average": "126.1182",
      "volume": "38318.71",
      "turnover": "4833253",
      "trades": "274"
    },
    {
      "date": "2022-05-05",
      "bid": "126.164",
      "ask": "127.0341",
      "open": "128.0782",
      "high": "130.3405",
      "low": "126.338",
      "close": "126.8601",
      "average": "127.7034",
      "volume": "14759.27",
      "turnover": "1884789.4",
      "trades": "230"
    },
    {
      "date": "2022-05-06",
      "bid": "122.6836",
      "ask": "123.5537",
      "open": "125.1199",
      "high": "125.2939",
      "low": "119.2032",
      "close": "123.3797",
      "average": "122.6637",
      "volume": "41318.38",
      "turnover": "5068244.9",
      "trades": "380"
    },
    {
      "date": "2022-05-09",
      "bid": "118.8552",
      "ask": "119.5513",
      "open": "123.3797",
      "high": "123.9018",
      "low": "117.8111",
      "close": "119.3773",
      "average": "120.301",
      "volume": "54697.34",
      "turnover": "6579366.2",
      "trades": "234"
    },
    {
      "date": "2022-05-10",
      "bid": "117.9851",
      "ask": "119.0292",
      "open": "119.3773",
      "high": "120.7694",
      "low": "117.463",
      "close": "118.8552",
      "average": "118.959",
      "volume": "26077.55",
      "turnover": "3106150.1",
      "trades": "238"
    },
    {
      "date": "2022-05-11",
      "bid": "119.5513",
      "ask": "120.5954",
      "open": "118.8552",
      "high": "120.7694",
      "low": "117.463",
      "close": "120.5954",
      "average": "119.816",
      "volume": "50574.82",
      "turnover": "6061644",
      "trades": "318"
    },
    {
      "date": "2022-05-12",
      "bid": "117.463",
      "ask": "119.0292",
      "open": "121.1175",
      "high": "126.338",
      "low": "112.0684",
      "close": "118.8552",
      "average": "116.2372",
      "volume": "71831.07",
      "turnover": "8349296",
      "trades": "603"
    },
    {
      "date": "2022-05-13",
      "bid": "108.9361",
      "ask": "109.6322",
      "open": "116.941",
      "high": "116.941",
      "low": "105.8037",
      "close": "108.5881",
      "average": "110.4484",
      "volume": "96177.78",
      "turnover": "10622686.6",
      "trades": "1186"
    },
    {
      "date": "2022-05-16",
      "bid": "105.8037",
      "ask": "106.6738",
      "open": "108.5881",
      "high": "109.8062",
      "low": "105.8037",
      "close": "106.4998",
      "average": "107.3683",
      "volume": "32767.61",
      "turnover": "3519059.6",
      "trades": "575"
    },
    {
      "date": "2022-05-17",
      "bid": "106.3258",
      "ask": "106.8479",
      "open": "106.3258",
      "high": "108.5881",
      "low": "106.1518",
      "close": "106.3258",
      "average": "106.7676",
      "volume": "539385.83",
      "turnover": "57588539.9",
      "trades": "681"
    },
    {
      "date": "2022-05-18",
      "bid": "108.24",
      "ask": "108.9361",
      "open": "106.3258",
      "high": "109.4582",
      "low": "105.6297",
      "close": "108.24",
      "average": "107.5622",
      "volume": "98146.52",
      "turnover": "10554997.6",
      "trades": "323"
    },
    {
      "date": "2022-05-19",
      "bid": "107.3699",
      "ask": "107.892",
      "open": "108.24",
      "high": "109.8062",
      "low": "104.7596",
      "close": "106.6738",
      "average": "107.2852",
      "volume": "46741.91",
      "turnover": "5014717.8",
      "trades": "224"
    },
    {
      "date": "2022-05-20",
      "bid": "103.1935",
      "ask": "104.0636",
      "open": "106.6738",
      "high": "112.2425",
      "low": "103.1935",
      "close": "103.8895",
      "average": "106.4876",
      "volume": "1185047.18",
      "turnover": "125806934.8",
      "trades": "293"
    },
    {
      "date": "2022-05-23",
      "bid": "103.0194",
      "ask": "103.3675",
      "open": "106.8479",
      "high": "106.8479",
      "low": "100.9312",
      "close": "102.6714",
      "average": "103.5359",
      "volume": "23695.05",
      "turnover": "2453290.2",
      "trades": "236"
    },
    {
      "date": "2022-05-24",
      "bid": "99.365",
      "ask": "99.7131",
      "open": "102.4974",
      "high": "102.4974",
      "low": "98.843",
      "close": "98.843",
      "average": "100.4465",
      "volume": "18338.18",
      "turnover": "1842124.7",
      "trades": "167"
    },
    {
      "date": "2022-05-25",
      "bid": "100.2351",
      "ask": "100.9312",
      "open": "98.6689",
      "high": "100.9312",
      "low": "98.3209",
      "close": "99.7131",
      "average": "99.6882",
      "volume": "9508.13",
      "turnover": "947672.6",
      "trades": "135"
    },
    {
      "date": "2022-05-27",
      "bid": "103.3675",
      "ask": "103.7155",
      "open": "101.4533",
      "high": "103.7155",
      "low": "101.4533",
      "close": "102.8454",
      "average": "102.8556",
      "volume": "10820.63",
      "turnover": "1113574.39",
      "trades": "153"
    },
    {
      "date": "2022-05-30",
      "bid": "102.6714",
      "ask": "103.3675",
      "open": "105.6297",
      "high": "105.6297",
      "low": "102.1493",
      "close": "102.1493",
      "average": "104.9042",
      "volume": "133816.11",
      "turnover": "14014246.8",
      "trades": "189"
    },
    {
      "date": "2022-05-31",
      "bid": "100.5832",
      "ask": "101.6273",
      "open": "101.8013",
      "high": "102.3234",
      "low": "98.1469",
      "close": "100.9312",
      "average": "100.1863",
      "volume": "46741.91",
      "turnover": "4694638.5",
      "trades": "250"
    },
    {
      "date": "2022-06-01",
      "bid": "99.365",
      "ask": "99.8871",
      "open": "100.9312",
      "high": "101.1052",
      "low": "98.6689",
      "close": "99.017",
      "average": "100.804",
      "volume": "128177.66",
      "turnover": "12920852.8",
      "trades": "136"
    },
    {
      "date": "2022-06-02",
      "bid": "101.4533",
      "ask": "102.1493",
      "open": "99.7131",
      "high": "103.1935",
      "low": "99.7131",
      "close": "102.1493",
      "average": "101.1532",
      "volume": "17358.98",
      "turnover": "1756308.1",
      "trades": "108"
    },
    {
      "date": "2022-06-03",
      "bid": "99.7131",
      "ask": "100.4091",
      "open": "102.1493",
      "high": "103.3675",
      "low": "98.6689",
      "close": "100.5832",
      "average": "100.5702",
      "volume": "18285.31",
      "turnover": "1839152.1",
      "trades": "227"
    },
    {
      "date": "2022-06-07",
      "bid": "99.365",
      "ask": "100.4091",
      "open": "99.017",
      "high": "100.7572",
      "low": "97.1028",
      "close": "100.2351",
      "average": "99.3103",
      "volume": "18979.49",
      "turnover": "1885122.3",
      "trades": "213"
    },
    {
      "date": "2022-06-08",
      "bid": "95.8846",
      "ask": "96.5807",
      "open": "100.9312",
      "high": "102.1493",
      "low": "95.8846",
      "close": "97.2768",
      "average": "97.3812",
      "volume": "36707.4",
      "turnover": "3574602.9",
      "trades": "311"
    },
    {
      "date": "2022-06-09",
      "bid": "95.8846",
      "ask": "96.5807",
      "open": "97.2768",
      "high": "97.2768",
      "low": "94.8405",
      "close": "96.2327",
      "average": "95.901",
      "volume": "29617.38",
      "turnover": "2840337.4",
      "trades": "203"
    },
    {
      "date": "2022-06-10",
      "bid": "94.8405",
      "ask": "95.7106",
      "open": "95.8846",
      "high": "95.8846",
      "low": "93.4484",
      "close": "95.5366",
      "average": "94.9167",
      "volume": "36036.21",
      "turnover": "3420405.4",
      "trades": "270"
    },
    {
      "date": "2022-06-13",
      "bid": "89.968",
      "ask": "91.1861",
      "open": "95.5366",
      "high": "95.5366",
      "low": "88.7498",
      "close": "92.4043",
      "average": "91.2575",
      "volume": "26575.19",
      "turnover": "2424068.79",
      "trades": "248"
    },
    {
      "date": "2022-06-14",
      "bid": "87.3577",
      "ask": "88.2278",
      "open": "90.49",
      "high": "90.49",
      "low": "84.4864",
      "close": "87.3577",
      "average": "87.0851",
      "volume": "53137.75",
      "turnover": "4628459.95",
      "trades": "372"
    },
    {
      "date": "2022-06-15",
      "bid": "85.7045",
      "ask": "86.4876",
      "open": "87.3577",
      "high": "89.0979",
      "low": "85.0954",
      "close": "86.3136",
      "average": "86.7314",
      "volume": "27829.08",
      "turnover": "2410487.29",
      "trades": "250"
    },
    {
      "date": "2022-06-16",
      "bid": "81.093",
      "ask": "81.7891",
      "open": "87.5317",
      "high": "87.5317",
      "low": "81.093",
      "close": "81.441",
      "average": "82.4401",
      "volume": "27803.79",
      "turnover": "2292126.2",
      "trades": "319"
    },
    {
      "date": "2022-06-17",
      "bid": "83.7033",
      "ask": "84.2253",
      "open": "90.142",
      "high": "90.142",
      "low": "81.18",
      "close": "83.1812",
      "average": "82.7804",
      "volume": "172665.8",
      "turnover": "14293345.3",
      "trades": "698"
    },
    {
      "date": "2022-06-20",
      "bid": "80.0489",
      "ask": "80.3099",
      "open": "83.1812",
      "high": "83.9643",
      "low": "79.1788",
      "close": "80.1359",
      "average": "81.2741",
      "volume": "15495.97",
      "turnover": "1257687.85",
      "trades": "229"
    },
    {
      "date": "2022-06-21",
      "bid": "77.3516",
      "ask": "77.6996",
      "open": "79.7008",
      "high": "80.919",
      "low": "77.4386",
      "close": "77.6126",
      "average": "78.8574",
      "volume": "11157.37",
      "turnover": "880074.6",
      "trades": "145"
    },
    {
      "date": "2022-06-22",
      "bid": "76.6555",
      "ask": "77.0905",
      "open": "77.1776",
      "high": "77.1776",
      "low": "73.8712",
      "close": "76.9165",
      "average": "75.336",
      "volume": "24801.83",
      "turnover": "1864363",
      "trades": "230"
    },
    {
      "date": "2022-06-23",
      "bid": "71.957",
      "ask": "72.218",
      "open": "78.3087",
      "high": "78.3957",
      "low": "71.5219",
      "close": "72.566",
      "average": "72.878",
      "volume": "141808.32",
      "turnover": "10220703.35",
      "trades": "353"
    },
    {
      "date": "2022-06-27",
      "bid": "76.4815",
      "ask": "77.3516",
      "open": "72.653",
      "high": "79.2658",
      "low": "72.653",
      "close": "77.2646",
      "average": "76.1747",
      "volume": "33183.65",
      "turnover": "2528418.2",
      "trades": "276"
    },
    {
      "date": "2022-06-28",
      "bid": "75.6984",
      "ask": "76.1334",
      "open": "78.3087",
      "high": "79.0048",
      "low": "75.6114",
      "close": "76.2204",
      "average": "77.048",
      "volume": "33338.81",
      "turnover": "2538008.95",
      "trades": "114"
    },
    {
      "date": "2022-06-29",
      "bid": "74.2192",
      "ask": "74.7413",
      "open": "76.2204",
      "high": "76.2204",
      "low": "73.9582",
      "close": "74.7413",
      "average": "74.9859",
      "volume": "31111.47",
      "turnover": "2334458.29",
      "trades": "178"
    },
    {
      "date": "2022-06-30",
      "bid": "73.2621",
      "ask": "73.8712",
      "open": "74.7413",
      "high": "74.7413",
      "low": "71.0869",
      "close": "73.3491",
      "average": "73.1233",
      "volume": "28643.93",
      "turnover": "2093280.55",
      "trades": "275"
    },
    {
      "date": "2022-07-01",
      "bid": "73.6102",
      "ask": "74.1322",
      "open": "73.4361",
      "high": "74.1322",
      "low": "70.9999",
      "close": "73.2621",
      "average": "73.0318",
      "volume": "16464.83",
      "turnover": "1200522.7",
      "trades": "193"
    },
    {
      "date": "2022-07-04",
      "bid": "70.3038",
      "ask": "70.4778",
      "open": "75.0893",
      "high": "75.6114",
      "low": "70.1298",
      "close": "70.1298",
      "average": "71.5757",
      "volume": "17471.61",
      "turnover": "1250543.5",
      "trades": "176"
    },
    {
      "date": "2022-07-05",
      "bid": "69.9557",
      "ask": "70.4778",
      "open": "70.2168",
      "high": "71.87",
      "low": "68.9116",
      "close": "70.3908",
      "average": "71.2447",
      "volume": "315007.4",
      "turnover": "22442637.3",
      "trades": "264"
    },
    {
      "date": "2022-07-06",
      "bid": "75.3504",
      "ask": "75.6114",
      "open": "70.3908",
      "high": "76.0464",
      "low": "70.3038",
      "close": "75.6114",
      "average": "74.8791",
      "volume": "44268.62",
      "turnover": "3314798.2",
      "trades": "340"
    },
    {
      "date": "2022-07-07",
      "bid": "75.8724",
      "ask": "76.1334",
      "open": "75.6114",
      "high": "78.3087",
      "low": "75.2633",
      "close": "75.8724",
      "average": "75.9813",
      "volume": "11846.95",
      "turnover": "900148.3",
      "trades": "153"
    },
    {
      "date": "2022-07-08",
      "bid": "76.9165",
      "ask": "77.4386",
      "open": "74.3062",
      "high": "77.4386",
      "low": "74.3062",
      "close": "77.3516",
      "average": "76.4997",
      "volume": "17810.65",
      "turnover": "1362509.8",
      "trades": "178"
    },
    {
      "date": "2022-07-11",
      "bid": "74.5673",
      "ask": "74.9153",
      "open": "77.3516",
      "high": "77.3516",
      "low": "73.7842",
      "close": "74.1322",
      "average": "75.0074",
      "volume": "18248.54",
      "turnover": "1368806.95",
      "trades": "218"
    },
    {
      "date": "2022-07-12",
      "bid": "76.8295",
      "ask": "78.2217",
      "open": "74.1322",
      "high": "78.2217",
      "low": "71.957",
      "close": "78.2217",
      "average": "76.0838",
      "volume": "11923.95",
      "turnover": "907220.7",
      "trades": "123"
    },
    {
      "date": "2022-07-13",
      "bid": "73.5231",
      "ask": "74.0452",
      "open": "78.2217",
      "high": "78.2217",
      "low": "73.0881",
      "close": "73.5231",
      "average": "74.4623",
      "volume": "16400.47",
      "turnover": "1219639.45",
      "trades": "184"
    },
    {
      "date": "2022-07-14",
      "bid": "74.7413",
      "ask": "76.4815",
      "open": "73.6102",
      "high": "75.6114",
      "low": "73.6102",
      "close": "74.8283",
      "average": "74.5256",
      "volume": "9850.62",
      "turnover": "734267.7",
      "trades": "143"
    },
    {
      "date": "2022-07-15",
      "bid": "77.1776",
      "ask": "77.6996",
      "open": "74.3932",
      "high": "77.6126",
      "low": "73.5231",
      "close": "77.6126",
      "average": "75.7819",
      "volume": "17972.7",
      "turnover": "1357196.3",
      "trades": "223"
    },
    {
      "date": "2022-07-18",
      "bid": "75.6984",
      "ask": "76.2204",
      "open": "77.6996",
      "high": "77.9606",
      "low": "74.2192",
      "close": "75.1763",
      "average": "75.4499",
      "volume": "17065.91",
      "turnover": "1287621.8",
      "trades": "235"
    },
    {
      "date": "2022-07-19",
      "bid": "77.2646",
      "ask": "78.2217",
      "open": "75.0023",
      "high": "77.6126",
      "low": "73.9582",
      "close": "77.5256",
      "average": "75.9284",
      "volume": "12331.95",
      "turnover": "936346.7",
      "trades": "131"
    },
    {
      "date": "2022-07-20",
      "bid": "77.0035",
      "ask": "77.3516",
      "open": "76.8295",
      "high": "78.1347",
      "low": "75.8724",
      "close": "76.8295",
      "average": "76.7675",
      "volume": "8872.57",
      "turnover": "681125.4",
      "trades": "155"
    },
    {
      "date": "2022-07-21",
      "bid": "76.4815",
      "ask": "76.8295",
      "open": "76.1334",
      "high": "77.2646",
      "low": "75.0023",
      "close": "77.1776",
      "average": "76.711",
      "volume": "13873.16",
      "turnover": "1064224.7",
      "trades": "175"
    },
    {
      "date": "2022-07-22",
      "bid": "78.1347",
      "ask": "78.3087",
      "open": "78.2217",
      "high": "80.1359",
      "low": "76.9165",
      "close": "77.9606",
      "average": "78.4579",
      "volume": "8194.48",
      "turnover": "642922.9",
      "trades": "143"
    },
    {
      "date": "2022-07-25",
      "bid": "77.4386",
      "ask": "77.6996",
      "open": "77.7866",
      "high": "79.0918",
      "low": "77.0035",
      "close": "77.1776",
      "average": "77.8382",
      "volume": "5914.28",
      "turnover": "460357.6",
      "trades": "123"
    },
    {
      "date": "2022-07-26",
      "bid": "75.6984",
      "ask": "76.1334",
      "open": "76.9165",
      "high": "78.4827",
      "low": "75.6984",
      "close": "76.8295",
      "average": "77.6598",
      "volume": "21284.98",
      "turnover": "1653003.3",
      "trades": "222"
    },
    {
      "date": "2022-07-27",
      "bid": "76.0464",
      "ask": "77.2646",
      "open": "77.9606",
      "high": "78.3087",
      "low": "75.8724",
      "close": "75.9594",
      "average": "76.7877",
      "volume": "6916.47",
      "turnover": "531096.7",
      "trades": "83"
    },
    {
      "date": "2022-07-28",
      "bid": "78.6567",
      "ask": "79.0048",
      "open": "78.1347",
      "high": "80.0489",
      "low": "75.9594",
      "close": "78.4827",
      "average": "78.496",
      "volume": "10028.76",
      "turnover": "787218.9",
      "trades": "115"
    },
    {
      "date": "2022-07-29",
      "bid": "79.5268",
      "ask": "80.6579",
      "open": "78.6567",
      "high": "81.8761",
      "low": "78.6567",
      "close": "80.832",
      "average": "81.0283",
      "volume": "16236.12",
      "turnover": "1315584.89",
      "trades": "221"
    },
    {
      "date": "2022-08-01",
      "bid": "79.7878",
      "ask": "80.3099",
      "open": "80.919",
      "high": "81.9631",
      "low": "78.0477",
      "close": "79.4398",
      "average": "79.4615",
      "volume": "20403.47",
      "turnover": "1621290.1",
      "trades": "244"
    },
    {
      "date": "2022-08-02",
      "bid": "77.4386",
      "ask": "77.7866",
      "open": "79.1788",
      "high": "79.1788",
      "low": "77.1776",
      "close": "78.1347",
      "average": "77.8217",
      "volume": "11895.22",
      "turnover": "925707",
      "trades": "168"
    },
    {
      "date": "2022-08-03",
      "bid": "78.3957",
      "ask": "79.2658",
      "open": "80.745",
      "high": "80.745",
      "low": "78.3957",
      "close": "79.9619",
      "average": "79.8796",
      "volume": "18430.12",
      "turnover": "1472190.7",
      "trades": "226"
    },
    {
      "date": "2022-08-04",
      "bid": "80.919",
      "ask": "81.18",
      "open": "80.0489",
      "high": "81.528",
      "low": "79.5268",
      "close": "81.528",
      "average": "80.5405",
      "volume": "14037.51",
      "turnover": "1130589.2",
      "trades": "172"
    },
    {
      "date": "2022-08-05",
      "bid": "77.7866",
      "ask": "78.1347",
      "open": "81.7021",
      "high": "81.7021",
      "low": "77.6126",
      "close": "79.4398",
      "average": "79.9149",
      "volume": "27091.23",
      "turnover": "2164993.5",
      "trades": "191"
    },
    {
      "date": "2022-08-08",
      "bid": "79.0048",
      "ask": "79.2658",
      "open": "79.6138",
      "high": "81.615",
      "low": "77.1776",
      "close": "80.2229",
      "average": "78.5484",
      "volume": "13876.61",
      "turnover": "1089986.89",
      "trades": "202"
    },
    {
      "date": "2022-08-09",
      "bid": "75.9594",
      "ask": "76.3075",
      "open": "78.3087",
      "high": "78.9177",
      "low": "75.4374",
      "close": "77.4386",
      "average": "76.564",
      "volume": "18786.41",
      "turnover": "1438363.5",
      "trades": "273"
    },
    {
      "date": "2022-08-10",
      "bid": "77.2646",
      "ask": "77.6996",
      "open": "75.8724",
      "high": "78.3087",
      "low": "75.3504",
      "close": "78.3087",
      "average": "77.2097",
      "volume": "16400.47",
      "turnover": "1266277.7",
      "trades": "160"
    },
    {
      "date": "2022-08-11",
      "bid": "78.3087",
      "ask": "79.2658",
      "open": "78.2217",
      "high": "79.1788",
      "low": "73.0881",
      "close": "77.4386",
      "average": "75.3809",
      "volume": "40352.97",
      "turnover": "3041857.3",
      "trades": "297"
    },
    {
      "date": "2022-08-12",
      "bid": "85.1824",
      "ask": "85.6175",
      "open": "77.4386",
      "high": "85.7045",
      "low": "77.4386",
      "close": "85.5305",
      "average": "82.9654",
      "volume": "51195.44",
      "turnover": "4229621.7",
      "trades": "215"
    },
    {
      "date": "2022-08-15",
      "bid": "84.0513",
      "ask": "84.6604",
      "open": "86.8356",
      "high": "88.4018",
      "low": "83.1812",
      "close": "83.7033",
      "average": "84.5032",
      "volume": "28207.19",
      "turnover": "2383528.9",
      "trades": "292"
    },
    {
      "date": "2022-08-16",
      "bid": "85.8785",
      "ask": "86.7486",
      "open": "88.5758",
      "high": "88.7498",
      "low": "85.2695",
      "close": "86.1396",
      "average": "86.7666",
      "volume": "55538.63",
      "turnover": "4815278.7",
      "trades": "383"
    },
    {
      "date": "2022-08-17",
      "bid": "85.2695",
      "ask": "85.4435",
      "open": "86.1396",
      "high": "86.5746",
      "low": "83.0072",
      "close": "85.0954",
      "average": "84.9632",
      "volume": "75030.71",
      "turnover": "6374864.45",
      "trades": "324"
    },
    {
      "date": "2022-08-18",
      "bid": "84.3994",
      "ask": "84.6604",
      "open": "85.2695",
      "high": "85.9655",
      "low": "84.1383",
      "close": "84.6604",
      "average": "84.3425",
      "volume": "365245.48",
      "turnover": "30833163.7",
      "trades": "162"
    },
    {
      "date": "2022-08-19",
      "bid": "83.3552",
      "ask": "83.8773",
      "open": "84.4864",
      "high": "85.5305",
      "low": "82.5722",
      "close": "82.5722",
      "average": "84.0859",
      "volume": "66017.92",
      "turnover": "5554909.3",
      "trades": "399"
    },
    {
      "date": "2022-08-22",
      "bid": "78.3087",
      "ask": "78.9177",
      "open": "85.2695",
      "high": "85.2695",
      "low": "77.3516",
      "close": "78.9177",
      "average": "79.8434",
      "volume": "39424.34",
      "turnover": "3182355.75",
      "trades": "194"
    },
    {
      "date": "2022-08-23",
      "bid": "78.1347",
      "ask": "78.7437",
      "open": "78.9177",
      "high": "79.5268",
      "low": "78.1347",
      "close": "78.7437",
      "average": "78.6767",
      "volume": "17445.18",
      "turnover": "1372522.7",
      "trades": "115"
    },
    {
      "date": "2022-08-24",
      "bid": "76.8295",
      "ask": "77.5256",
      "open": "78.7437",
      "high": "79.2658",
      "low": "76.4815",
      "close": "79.1788",
      "average": "77.6221",
      "volume": "37402.72",
      "turnover": "2901996.2",
      "trades": "192"
    },
    {
      "date": "2022-08-25",
      "bid": "80.0489",
      "ask": "80.4839",
      "open": "80.0489",
      "high": "80.4839",
      "low": "76.7425",
      "close": "80.4839",
      "average": "79.5703",
      "volume": "19694.35",
      "turnover": "1565073.8",
      "trades": "139"
    },
    {
      "date": "2022-08-26",
      "bid": "79.7008",
      "ask": "79.9619",
      "open": "80.4839",
      "high": "80.4839",
      "low": "79.7008",
      "close": "80.2229",
      "average": "79.8162",
      "volume": "19113.96",
      "turnover": "1525529",
      "trades": "90"
    },
    {
      "date": "2022-08-29",
      "bid": "81.441",
      "ask": "81.7891",
      "open": "80.2229",
      "high": "82.6592",
      "low": "79.7878",
      "close": "82.6592",
      "average": "80.9113",
      "volume": "21142.47",
      "turnover": "1705844.6",
      "trades": "185"
    },
    {
      "date": "2022-08-30",
      "bid": "82.0501",
      "ask": "82.4851",
      "open": "82.6592",
      "high": "82.9202",
      "low": "81.18",
      "close": "82.9202",
      "average": "82.3926",
      "volume": "13922.58",
      "turnover": "1147176.64",
      "trades": "204"
    },
    {
      "date": "2022-08-31",
      "bid": "83.7903",
      "ask": "84.3994",
      "open": "82.2241",
      "high": "88.0538",
      "low": "81.9631",
      "close": "84.2253",
      "average": "83.8637",
      "volume": "26398.2",
      "turnover": "2213024.04",
      "trades": "288"
    },
    {
      "date": "2022-09-01",
      "bid": "85.0084",
      "ask": "85.1824",
      "open": "84.3123",
      "high": "86.1396",
      "low": "82.7462",
      "close": "85.2695",
      "average": "84.722",
      "volume": "24142.13",
      "turnover": "2045099.7",
      "trades": "225"
    },
    {
      "date": "2022-09-02",
      "bid": "84.8344",
      "ask": "85.2695",
      "open": "89.2719",
      "high": "89.2719",
      "low": "82.3981",
      "close": "85.2695",
      "average": "84.3256",
      "volume": "130237.2",
      "turnover": "10933379.35",
      "trades": "216"
    },
    {
      "date": "2022-09-05",
      "bid": "83.7033",
      "ask": "84.3123",
      "open": "83.0942",
      "high": "84.3994",
      "low": "81.8761",
      "close": "84.2253",
      "average": "83.3552",
      "volume": "30656.35",
      "turnover": "2552809.54",
      "trades": "261"
    },
    {
      "date": "2022-09-06",
      "bid": "81.528",
      "ask": "83.2682",
      "open": "84.2253",
      "high": "85.7045",
      "low": "80.0489",
      "close": "81.7891",
      "average": "81.8893",
      "volume": "16806.17",
      "turnover": "1380571.7",
      "trades": "168"
    },
    {
      "date": "2022-09-07",
      "bid": "82.1371",
      "ask": "82.3111",
      "open": "81.7891",
      "high": "84.1383",
      "low": "80.2229",
      "close": "82.5722",
      "average": "82.9477",
      "volume": "19735.73",
      "turnover": "1632862.3",
      "trades": "157"
    },
    {
      "date": "2022-09-08",
      "bid": "82.3111",
      "ask": "82.8332",
      "open": "82.6592",
      "high": "83.0942",
      "low": "78.7437",
      "close": "83.0942",
      "average": "81.5306",
      "volume": "46880.97",
      "turnover": "3825719.7",
      "trades": "217"
    },
    {
      "date": "2022-09-09",
      "bid": "82.4851",
      "ask": "83.3552",
      "open": "84.9214",
      "high": "84.9214",
      "low": "80.2229",
      "close": "82.3111",
      "average": "83.0177",
      "volume": "103882.67",
      "turnover": "8624107.5",
      "trades": "156"
    },
    {
      "date": "2022-09-12",
      "bid": "83.4423",
      "ask": "83.7033",
      "open": "83.0942",
      "high": "84.8344",
      "low": "82.3111",
      "close": "83.0942",
      "average": "83.1851",
      "volume": "243825.68",
      "turnover": "20278494.6",
      "trades": "135"
    },
    {
      "date": "2022-09-13",
      "bid": "81.18",
      "ask": "81.7021",
      "open": "83.8773",
      "high": "85.0954",
      "low": "80.832",
      "close": "82.1371",
      "average": "82.3903",
      "volume": "73599.84",
      "turnover": "6064167",
      "trades": "122"
    },
    {
      "date": "2022-09-14",
      "bid": "80.0489",
      "ask": "80.5709",
      "open": "81.093",
      "high": "81.7021",
      "low": "78.4827",
      "close": "80.832",
      "average": "79.6951",
      "volume": "51397.71",
      "turnover": "4096243.4",
      "trades": "230"
    },
    {
      "date": "2022-09-15",
      "bid": "76.9165",
      "ask": "77.1776",
      "open": "80.1359",
      "high": "80.745",
      "low": "76.5685",
      "close": "77.0035",
      "average": "78.7201",
      "volume": "17924.43",
      "turnover": "1411185.95",
      "trades": "161"
    },
    {
      "date": "2022-09-16",
      "bid": "78.5697",
      "ask": "79.2658",
      "open": "74.8283",
      "high": "82.2241",
      "low": "74.8283",
      "close": "82.2241",
      "average": "79.6032",
      "volume": "84076.83",
      "turnover": "6698297.3",
      "trades": "304"
    },
    {
      "date": "2022-09-19",
      "bid": "79.5268",
      "ask": "80.5709",
      "open": "83.7903",
      "high": "83.7903",
      "low": "78.0477",
      "close": "81.528",
      "average": "79.8066",
      "volume": "7385.38",
      "turnover": "589402.6",
      "trades": "97"
    },
    {
      "date": "2022-09-20",
      "bid": "77.4386",
      "ask": "77.7866",
      "open": "81.528",
      "high": "81.528",
      "low": "77.4386",
      "close": "79.1788",
      "average": "78.6525",
      "volume": "27200.41",
      "turnover": "2138994.85",
      "trades": "168"
    },
    {
      "date": "2022-09-21",
      "bid": "77.3516",
      "ask": "79.0048",
      "open": "77.3516",
      "high": "79.9619",
      "low": "76.5685",
      "close": "77.4386",
      "average": "77.396",
      "volume": "134571.2",
      "turnover": "10415286.9",
      "trades": "212"
    },
    {
      "date": "2022-09-22",
      "bid": "72.218",
      "ask": "72.653",
      "open": "77.4386",
      "high": "78.5697",
      "low": "71.3479",
      "close": "72.218",
      "average": "73.5547",
      "volume": "27155.59",
      "turnover": "1997426.6",
      "trades": "203"
    },
    {
      "date": "2022-09-23",
      "bid": "69.6947",
      "ask": "70.3038",
      "open": "73.6972",
      "high": "73.6972",
      "low": "68.9986",
      "close": "69.8687",
      "average": "70.7442",
      "volume": "11247.02",
      "turnover": "795662.4",
      "trades": "138"
    },
    {
      "date": "2022-09-26",
      "bid": "70.0428",
      "ask": "70.3908",
      "open": "63.9521",
      "high": "70.9129",
      "low": "63.9521",
      "close": "69.6947",
      "average": "69.2392",
      "volume": "14224.85",
      "turnover": "984917.1",
      "trades": "152"
    },
    {
      "date": "2022-09-27",
      "bid": "70.2168",
      "ask": "70.7388",
      "open": "70.3908",
      "high": "71.5219",
      "low": "69.6077",
      "close": "70.2168",
      "average": "70.4111",
      "volume": "4835.09",
      "turnover": "340444.5",
      "trades": "50"
    },
    {
      "date": "2022-09-28",
      "bid": "70.9129",
      "ask": "71.3479",
      "open": "69.8687",
      "high": "71.4349",
      "low": "68.7376",
      "close": "71.1739",
      "average": "69.7955",
      "volume": "10807.99",
      "turnover": "754349.7",
      "trades": "103"
    },
    {
      "date": "2022-09-29",
      "bid": "70.2168",
      "ask": "70.8258",
      "open": "71.1739",
      "high": "71.4349",
      "low": "69.6947",
      "close": "70.3038",
      "average": "70.6907",
      "volume": "2405.47",
      "turnover": "170045.2",
      "trades": "47"
    },
    {
      "date": "2022-09-30",
      "bid": "74.5673",
      "ask": "75.5244",
      "open": "70.3038",
      "high": "75.5244",
      "low": "70.3038",
      "close": "74.9153",
      "average": "73.474",
      "volume": "14993.73",
      "turnover": "1101650.39",
      "trades": "156"
    },
    {
      "date": "2022-10-03",
      "bid": "75.1763",
      "ask": "76.2204",
      "open": "74.9153",
      "high": "75.8724",
      "low": "71.783",
      "close": "75.0893",
      "average": "73.5644",
      "volume": "8477.21",
      "turnover": "623621.7",
      "trades": "118"
    },
    {
      "date": "2022-10-04",
      "bid": "76.6555",
      "ask": "77.2646",
      "open": "76.2204",
      "high": "77.9606",
      "low": "75.6984",
      "close": "76.6555",
      "average": "76.2829",
      "volume": "7945.09",
      "turnover": "606731.1",
      "trades": "67"
    },
    {
      "date": "2022-10-05",
      "bid": "77.5256",
      "ask": "78.0477",
      "open": "76.6555",
      "high": "78.3087",
      "low": "75.7854",
      "close": "77.4386",
      "average": "77.4953",
      "volume": "9567.89",
      "turnover": "741521.4",
      "trades": "118"
    },
    {
      "date": "2022-10-06",
      "bid": "77.5256",
      "ask": "78.8307",
      "open": "77.9606",
      "high": "79.2658",
      "low": "77.2646",
      "close": "78.6567",
      "average": "78.1522",
      "volume": "132833.46",
      "turnover": "10381236.6",
      "trades": "95"
    },
    {
      "date": "2022-10-07",
      "bid": "76.9165",
      "ask": "78.1347",
      "open": "78.2217",
      "high": "79.2658",
      "low": "76.5685",
      "close": "77.9606",
      "average": "78.034",
      "volume": "9609.27",
      "turnover": "749759.75",
      "trades": "75"
    },
    {
      "date": "2022-10-10",
      "bid": "77.6126",
      "ask": "77.9606",
      "open": "77.9606",
      "high": "79.0918",
      "low": "76.5685",
      "close": "77.4386",
      "average": "77.6588",
      "volume": "14669.62",
      "turnover": "1139226.7",
      "trades": "135"
    },
    {
      "date": "2022-10-11",
      "bid": "77.2646",
      "ask": "77.3516",
      "open": "78.2217",
      "high": "78.3087",
      "low": "76.5685",
      "close": "77.3516",
      "average": "77.5741",
      "volume": "11130.94",
      "turnover": "863619.95",
      "trades": "120"
    },
    {
      "date": "2022-10-12",
      "bid": "76.9165",
      "ask": "77.9606",
      "open": "78.3087",
      "high": "81.7021",
      "low": "76.9165",
      "close": "77.8736",
      "average": "79.1386",
      "volume": "6645.23",
      "turnover": "525895",
      "trades": "96"
    },
    {
      "date": "2022-10-13",
      "bid": "74.2192",
      "ask": "76.6555",
      "open": "77.5256",
      "high": "77.5256",
      "low": "72.131",
      "close": "74.9153",
      "average": "73.588",
      "volume": "11969.92",
      "turnover": "880864.5",
      "trades": "193"
    },
    {
      "date": "2022-10-14",
      "bid": "72.566",
      "ask": "74.7413",
      "open": "76.5685",
      "high": "78.2217",
      "low": "72.218",
      "close": "72.9141",
      "average": "75.781",
      "volume": "6856.7",
      "turnover": "519608.2",
      "trades": "83"
    },
    {
      "date": "2022-10-17",
      "bid": "77.0905",
      "ask": "78.7437",
      "open": "72.9141",
      "high": "77.4386",
      "low": "72.9141",
      "close": "77.2646",
      "average": "76.0889",
      "volume": "21958.47",
      "turnover": "1670796.6",
      "trades": "111"
    },
    {
      "date": "2022-10-18",
      "bid": "77.5256",
      "ask": "77.7866",
      "open": "76.1334",
      "high": "78.5697",
      "low": "73.4361",
      "close": "77.6996",
      "average": "77.4689",
      "volume": "30908.04",
      "turnover": "2394414.6",
      "trades": "62"
    },
    {
      "date": "2022-10-19",
      "bid": "74.4803",
      "ask": "75.3504",
      "open": "79.8749",
      "high": "79.8749",
      "low": "72.392",
      "close": "75.6984",
      "average": "78.4447",
      "volume": "4686.83",
      "turnover": "367657.3",
      "trades": "52"
    },
    {
      "date": "2022-10-20",
      "bid": "72.566",
      "ask": "73.0881",
      "open": "74.3932",
      "high": "75.1763",
      "low": "72.479",
      "close": "72.479",
      "average": "73.2911",
      "volume": "3720.27",
      "turnover": "272648.7",
      "trades": "62"
    },
    {
      "date": "2022-10-21",
      "bid": "70.1298",
      "ask": "70.3038",
      "open": "74.4803",
      "high": "77.0905",
      "low": "70.3038",
      "close": "70.3038",
      "average": "71.19",
      "volume": "19305.89",
      "turnover": "1374290.4",
      "trades": "106"
    },
    {
      "date": "2022-10-24",
      "bid": "70.0428",
      "ask": "70.9999",
      "open": "70.4778",
      "high": "72.218",
      "low": "70.2168",
      "close": "71.4349",
      "average": "70.7888",
      "volume": "35007.59",
      "turnover": "2478147.1",
      "trades": "175"
    },
    {
      "date": "2022-10-25",
      "bid": "70.9999",
      "ask": "71.3479",
      "open": "71.4349",
      "high": "71.4349",
      "low": "70.7388",
      "close": "71.3479",
      "average": "71.3683",
      "volume": "2446.85",
      "turnover": "174612.6",
      "trades": "62"
    },
    {
      "date": "2022-10-26",
      "bid": "72.131",
      "ask": "73.0881",
      "open": "72.218",
      "high": "73.7842",
      "low": "71.5219",
      "close": "72.8271",
      "average": "72.7786",
      "volume": "3291.58",
      "turnover": "239557.3",
      "trades": "69"
    },
    {
      "date": "2022-10-27",
      "bid": "72.479",
      "ask": "73.5231",
      "open": "71.957",
      "high": "72.9141",
      "low": "71.783",
      "close": "72.566",
      "average": "72.151",
      "volume": "1750.37",
      "turnover": "126291.8",
      "trades": "29"
    },
    {
      "date": "2022-10-28",
      "bid": "73.8712",
      "ask": "74.3932",
      "open": "71.4349",
      "high": "74.2192",
      "low": "71.4349",
      "close": "74.2192",
      "average": "73.5372",
      "volume": "7968.07",
      "turnover": "585820.6",
      "trades": "61"
    },
    {
      "date": "2022-10-31",
      "bid": "75.0023",
      "ask": "76.5685",
      "open": "74.2192",
      "high": "77.4386",
      "low": "74.0452",
      "close": "76.5685",
      "average": "76.4066",
      "volume": "2692.8",
      "turnover": "205747.9",
      "trades": "38"
    },
    {
      "date": "2022-11-01",
      "bid": "75.9594",
      "ask": "77.6126",
      "open": "76.4815",
      "high": "78.0477",
      "low": "74.3932",
      "close": "77.2646",
      "average": "76.6223",
      "volume": "5523.52",
      "turnover": "423206.9",
      "trades": "61"
    },
    {
      "date": "2022-11-02",
      "bid": "74.5673",
      "ask": "74.8283",
      "open": "78.3087",
      "high": "78.3087",
      "low": "74.8283",
      "close": "74.8283",
      "average": "75.5179",
      "volume": "4025.98",
      "turnover": "303977.3",
      "trades": "56"
    },
    {
      "date": "2022-11-03",
      "bid": "74.3062",
      "ask": "75.0023",
      "open": "74.4803",
      "high": "76.2204",
      "low": "74.4803",
      "close": "74.7413",
      "average": "74.6598",
      "volume": "3141.02",
      "turnover": "234513.2",
      "trades": "40"
    },
    {
      "date": "2022-11-04",
      "bid": "74.4803",
      "ask": "75.0893",
      "open": "74.7413",
      "high": "75.9594",
      "low": "74.7413",
      "close": "74.8283",
      "average": "75.3793",
      "volume": "1723.94",
      "turnover": "129949.9",
      "trades": "35"
    },
    {
      "date": "2022-11-07",
      "bid": "74.3932",
      "ask": "74.7413",
      "open": "77.3516",
      "high": "77.3516",
      "low": "74.3932",
      "close": "74.3932",
      "average": "75.026",
      "volume": "6026.91",
      "turnover": "451592.6",
      "trades": "74"
    },
    {
      "date": "2022-11-08",
      "bid": "76.5685",
      "ask": "77.6126",
      "open": "74.3932",
      "high": "77.0035",
      "low": "73.6972",
      "close": "77.0035",
      "average": "75.1821",
      "volume": "17814.1",
      "turnover": "1338884.6",
      "trades": "60"
    },
    {
      "date": "2022-11-09",
      "bid": "78.0477",
      "ask": "78.1347",
      "open": "74.6543",
      "high": "78.2217",
      "low": "74.6543",
      "close": "78.2217",
      "average": "77.4584",
      "volume": "8838.09",
      "turnover": "684585.7",
      "trades": "54"
    },
    {
      "date": "2022-11-10",
      "bid": "79.5268",
      "ask": "80.0489",
      "open": "78.2217",
      "high": "80.0489",
      "low": "75.3504",
      "close": "79.6138",
      "average": "77.8669",
      "volume": "5187.92",
      "turnover": "403890.6",
      "trades": "66"
    },
    {
      "date": "2022-11-11",
      "bid": "82.3111",
      "ask": "83.0942",
      "open": "79.6138",
      "high": "84.8344",
      "low": "79.4398",
      "close": "82.3981",
      "average": "82.0188",
      "volume": "8294.47",
      "turnover": "680303.6",
      "trades": "73"
    },
    {
      "date": "2022-11-14",
      "bid": "79.5268",
      "ask": "84.5734",
      "open": "83.0942",
      "high": "85.2695",
      "low": "77.6126",
      "close": "82.2241",
      "average": "82.2974",
      "volume": "30040.32",
      "turnover": "2472241.79",
      "trades": "170"
    },
    {
      "date": "2022-11-15",
      "bid": "83.2682",
      "ask": "83.8773",
      "open": "85.7915",
      "high": "89.4459",
      "low": "82.5722",
      "close": "83.8773",
      "average": "86.2033",
      "volume": "36164.93",
      "turnover": "3118165",
      "trades": "468"
    },
    {
      "date": "2022-11-16",
      "bid": "82.2241",
      "ask": "82.6592",
      "open": "82.6592",
      "high": "83.9643",
      "low": "81.9631",
      "close": "82.5722",
      "average": "82.7942",
      "volume": "42125.18",
      "turnover": "3487722.8",
      "trades": "147"
    },
    {
      "date": "2022-11-17",
      "bid": "79.2658",
      "ask": "80.0489",
      "open": "82.2241",
      "high": "82.2241",
      "low": "78.6567",
      "close": "78.6567",
      "average": "80.1191",
      "volume": "14745.48",
      "turnover": "1181572.05",
      "trades": "144"
    },
    {
      "date": "2022-11-18",
      "bid": "76.0464",
      "ask": "76.4815",
      "open": "79.7008",
      "high": "80.6579",
      "low": "75.7854",
      "close": "75.9594",
      "average": "77.2977",
      "volume": "52147.05",
      "turnover": "4062209.8",
      "trades": "139"
    },
    {
      "date": "2022-11-21",
      "bid": "76.7425",
      "ask": "77.2646",
      "open": "75.9594",
      "high": "78.3087",
      "low": "74.8283",
      "close": "76.5685",
      "average": "76.7216",
      "volume": "7987.61",
      "turnover": "612823.5",
      "trades": "110"
    },
    {
      "date": "2022-11-22",
      "bid": "75.5244",
      "ask": "76.0464",
      "open": "76.5685",
      "high": "77.9606",
      "low": "75.1763",
      "close": "75.5244",
      "average": "76.3529",
      "volume": "7726.72",
      "turnover": "589904.35",
      "trades": "100"
    },
    {
      "date": "2022-11-23",
      "bid": "77.3516",
      "ask": "78.0477",
      "open": "76.0464",
      "high": "78.3087",
      "low": "76.0464",
      "close": "77.3516",
      "average": "77.5814",
      "volume": "15382.19",
      "turnover": "1193371.8",
      "trades": "99"
    },
    {
      "date": "2022-11-24",
      "bid": "77.4386",
      "ask": "77.6996",
      "open": "77.3516",
      "high": "78.9177",
      "low": "76.3945",
      "close": "77.5256",
      "average": "77.6861",
      "volume": "9126.56",
      "turnover": "707929.75",
      "trades": "110"
    },
    {
      "date": "2022-11-25",
      "bid": "77.1776",
      "ask": "77.7866",
      "open": "77.6996",
      "high": "79.0918",
      "low": "76.7425",
      "close": "77.6126",
      "average": "77.4571",
      "volume": "113205.76",
      "turnover": "8768656.1",
      "trades": "81"
    },
    {
      "date": "2022-11-28",
      "bid": "77.1776",
      "ask": "77.2646",
      "open": "77.6126",
      "high": "79.5268",
      "low": "76.5685",
      "close": "77.6996",
      "average": "78.0428",
      "volume": "2345.71",
      "turnover": "183132.8",
      "trades": "51"
    },
    {
      "date": "2022-11-29",
      "bid": "78.3957",
      "ask": "80.2229",
      "open": "77.8736",
      "high": "80.1359",
      "low": "76.3945",
      "close": "80.1359",
      "average": "77.8811",
      "volume": "2799.68",
      "turnover": "218043",
      "trades": "55"
    },
    {
      "date": "2022-11-30",
      "bid": "76.7425",
      "ask": "77.4386",
      "open": "78.3087",
      "high": "78.3087",
      "low": "76.3945",
      "close": "77.4386",
      "average": "77.3937",
      "volume": "46313.22",
      "turnover": "3584351.7",
      "trades": "280"
    },
    {
      "date": "2022-12-01",
      "bid": "78.8307",
      "ask": "79.4398",
      "open": "77.5256",
      "high": "80.919",
      "low": "77.5256",
      "close": "79.4398",
      "average": "78.6451",
      "volume": "13699.62",
      "turnover": "1077408.39",
      "trades": "145"
    },
    {
      "date": "2022-12-02",
      "bid": "78.8307",
      "ask": "79.4398",
      "open": "79.9619",
      "high": "80.0489",
      "low": "78.4827",
      "close": "79.8749",
      "average": "79.238",
      "volume": "6416.52",
      "turnover": "508433",
      "trades": "100"
    },
    {
      "date": "2022-12-05",
      "bid": "79.2658",
      "ask": "79.5268",
      "open": "79.8749",
      "high": "82.6592",
      "low": "79.1788",
      "close": "79.8749",
      "average": "80.3993",
      "volume": "9701.21",
      "turnover": "779792.55",
      "trades": "140"
    },
    {
      "date": "2022-12-06",
      "bid": "77.9606",
      "ask": "78.2217",
      "open": "79.8749",
      "high": "81.267",
      "low": "77.6996",
      "close": "78.3087",
      "average": "79.0741",
      "volume": "7808.32",
      "turnover": "617436.5",
      "trades": "160"
    },
    {
      "date": "2022-12-07",
      "bid": "81.615",
      "ask": "81.7891",
      "open": "80.0489",
      "high": "81.8761",
      "low": "79.2658",
      "close": "81.7891",
      "average": "81.3447",
      "volume": "9447.22",
      "turnover": "768491.68",
      "trades": "193"
    },
    {
      "date": "2022-12-08",
      "bid": "81.528",
      "ask": "82.1371",
      "open": "81.7891",
      "high": "81.7891",
      "low": "79.6138",
      "close": "81.441",
      "average": "81.3917",
      "volume": "2831.86",
      "turnover": "230490.7",
      "trades": "75"
    },
    {
      "date": "2022-12-09",
      "bid": "83.1812",
      "ask": "83.5293",
      "open": "81.441",
      "high": "83.5293",
      "low": "80.6579",
      "close": "83.5293",
      "average": "82.1398",
      "volume": "18858.81",
      "turnover": "1546337.4",
      "trades": "157"
    },
    {
      "date": "2022-12-12",
      "bid": "83.2682",
      "ask": "83.5293",
      "open": "83.0942",
      "high": "83.9643",
      "low": "81.7891",
      "close": "83.5293",
      "average": "83.4202",
      "volume": "23905.38",
      "turnover": "1994191.65",
      "trades": "105"
    },
    {
      "date": "2022-12-13",
      "bid": "83.5293",
      "ask": "83.7903",
      "open": "83.5293",
      "high": "84.3123",
      "low": "80.1359",
      "close": "80.1359",
      "average": "81.2463",
      "volume": "13523.77",
      "turnover": "1100672.8",
      "trades": "185"
    },
    {
      "date": "2022-12-14",
      "bid": "84.7474",
      "ask": "85.0954",
      "open": "80.2229",
      "high": "85.9655",
      "low": "80.2229",
      "close": "84.4864",
      "average": "82.8898",
      "volume": "10372.4",
      "turnover": "859767.2",
      "trades": "133"
    },
    {
      "date": "2022-12-15",
      "bid": "86.5746",
      "ask": "86.9226",
      "open": "84.4864",
      "high": "88.4018",
      "low": "84.4864",
      "close": "87.0097",
      "average": "87.3912",
      "volume": "19574.82",
      "turnover": "1710068",
      "trades": "192"
    },
    {
      "date": "2022-12-16",
      "bid": "87.7057",
      "ask": "88.2278",
      "open": "87.7057",
      "high": "88.7498",
      "low": "85.9655",
      "close": "86.3136",
      "average": "87.356",
      "volume": "21858.48",
      "turnover": "1909653",
      "trades": "116"
    },
    {
      "date": "2022-12-19",
      "bid": "86.8356",
      "ask": "86.9226",
      "open": "86.9226",
      "high": "86.9226",
      "low": "84.4864",
      "close": "86.9226",
      "average": "86.558",
      "volume": "6118.85",
      "turnover": "529636.4",
      "trades": "132"
    },
    {
      "date": "2022-12-20",
      "bid": "88.7498",
      "ask": "89.0979",
      "open": "86.9226",
      "high": "89.2719",
      "low": "86.0525",
      "close": "88.7498",
      "average": "88.0612",
      "volume": "10006.93",
      "turnover": "881222.4",
      "trades": "116"
    },
    {
      "date": "2022-12-21",
      "bid": "90.316",
      "ask": "91.8822",
      "open": "89.2719",
      "high": "94.4925",
      "low": "86.5746",
      "close": "91.8822",
      "average": "89.1968",
      "volume": "7269.3",
      "turnover": "648399.1",
      "trades": "101"
    },
    {
      "date": "2022-12-22",
      "bid": "89.2719",
      "ask": "89.968",
      "open": "93.4484",
      "high": "96.0587",
      "low": "89.0979",
      "close": "91.3601",
      "average": "93.3509",
      "volume": "138759.24",
      "turnover": "12953314.4",
      "trades": "189"
    },
    {
      "date": "2022-12-23",
      "bid": "91.3601",
      "ask": "91.8822",
      "open": "91.3601",
      "high": "92.9263",
      "low": "84.3994",
      "close": "91.3601",
      "average": "89.4501",
      "volume": "23600.81",
      "turnover": "2111096.7",
      "trades": "206"
    },
    {
      "date": "2022-12-27",
      "bid": "90.316",
      "ask": "91.1861",
      "open": "90.6641",
      "high": "95.1886",
      "low": "82.7462",
      "close": "82.7462",
      "average": "92.4798",
      "volume": "6682.01",
      "turnover": "617873.3",
      "trades": "96"
    },
    {
      "date": "2022-12-28",
      "bid": "89.794",
      "ask": "90.49",
      "open": "86.7486",
      "high": "94.6665",
      "low": "86.7486",
      "close": "89.6199",
      "average": "89.3654",
      "volume": "11017.16",
      "turnover": "984554",
      "trades": "174"
    },
    {
      "date": "2022-12-29",
      "bid": "88.9239",
      "ask": "89.6199",
      "open": "89.6199",
      "high": "89.6199",
      "low": "87.0097",
      "close": "89.6199",
      "average": "88.7893",
      "volume": "6546.39",
      "turnover": "581249.8",
      "trades": "103"
    },
    {
      "date": "2022-12-30",
      "bid": "90.316",
      "ask": "91.0121",
      "open": "89.6199",
      "high": "93.4484",
      "low": "88.5758",
      "close": "92.0562",
      "average": "90.8528",
      "volume": "5225.85",
      "turnover": "474783.8",
      "trades": "145"
    },
    {
      "date": "2023-01-02",
      "bid": "91.5342",
      "ask": "92.2302",
      "open": "92.0562",
      "high": "92.9263",
      "low": "90.316",
      "close": "92.2302",
      "average": "92.0434",
      "volume": "7919.8",
      "turnover": "728966.8",
      "trades": "77"
    },
    {
      "date": "2023-01-03",
      "bid": "90.142",
      "ask": "91.3601",
      "open": "92.2302",
      "high": "94.4925",
      "low": "88.5758",
      "close": "91.1861",
      "average": "92.3509",
      "volume": "12302.07",
      "turnover": "1136108.6",
      "trades": "113"
    },
    {
      "date": "2023-01-04",
      "bid": "93.1003",
      "ask": "93.9704",
      "open": "91.1861",
      "high": "94.8405",
      "low": "89.794",
      "close": "92.9263",
      "average": "93.0766",
      "volume": "281488.15",
      "turnover": "26199972.2",
      "trades": "160"
    },
    {
      "date": "2023-01-05",
      "bid": "94.1444",
      "ask": "94.8405",
      "open": "92.9263",
      "high": "94.8405",
      "low": "92.9263",
      "close": "94.1444",
      "average": "94.6634",
      "volume": "580410",
      "turnover": "54943603.8",
      "trades": "62"
    },
    {
      "date": "2023-01-09",
      "bid": "92.7523",
      "ask": "93.1003",
      "open": "94.6665",
      "high": "94.8405",
      "low": "89.4459",
      "close": "92.4043",
      "average": "92.7542",
      "volume": "36075.28",
      "turnover": "3348413",
      "trades": "222"
    },
    {
      "date": "2023-01-10",
      "bid": "92.4043",
      "ask": "93.1003",
      "open": "92.4043",
      "high": "92.9263",
      "low": "89.968",
      "close": "91.7082",
      "average": "91.4688",
      "volume": "7561.22",
      "turnover": "691616.8",
      "trades": "89"
    },
    {
      "date": "2023-01-11",
      "bid": "90.49",
      "ask": "91.3601",
      "open": "91.7082",
      "high": "92.2302",
      "low": "89.4459",
      "close": "91.1861",
      "average": "90.4993",
      "volume": "4623.62",
      "turnover": "418434.8",
      "trades": "86"
    },
    {
      "date": "2023-01-12",
      "bid": "88.5758",
      "ask": "89.0979",
      "open": "91.5342",
      "high": "91.5342",
      "low": "88.4018",
      "close": "88.4018",
      "average": "90.966",
      "volume": "28516.36",
      "turnover": "2594019",
      "trades": "276"
    },
    {
      "date": "2023-01-13",
      "bid": "86.1396",
      "ask": "87.1837",
      "open": "88.4018",
      "high": "89.6199",
      "low": "86.1396",
      "close": "86.1396",
      "average": "88.0646",
      "volume": "13404.25",
      "turnover": "1180440",
      "trades": "134"
    },
    {
      "date": "2023-01-16",
      "bid": "84.9214",
      "ask": "85.5305",
      "open": "86.6616",
      "high": "88.4018",
      "low": "84.3994",
      "close": "85.2695",
      "average": "85.4844",
      "volume": "46675.25",
      "turnover": "3990007.5",
      "trades": "267"
    },
    {
      "date": "2023-01-17",
      "bid": "86.0525",
      "ask": "86.1396",
      "open": "84.8344",
      "high": "86.6616",
      "low": "84.6604",
      "close": "85.9655",
      "average": "86.0711",
      "volume": "240457.09",
      "turnover": "20696413.3",
      "trades": "150"
    },
    {
      "date": "2023-01-18",
      "bid": "85.0084",
      "ask": "85.1824",
      "open": "85.0084",
      "high": "86.9226",
      "low": "84.3994",
      "close": "85.7045",
      "average": "85.3929",
      "volume": "32698.65",
      "turnover": "2792234.8",
      "trades": "350"
    },
    {
      "date": "2023-01-19",
      "bid": "85.5305",
      "ask": "85.6175",
      "open": "85.7045",
      "high": "87.0097",
      "low": "84.3123",
      "close": "84.8344",
      "average": "86.0243",
      "volume": "31550.5",
      "turnover": "2714109.6",
      "trades": "237"
    },
    {
      "date": "2023-01-20",
      "bid": "86.4876",
      "ask": "87.0097",
      "open": "84.8344",
      "high": "87.0097",
      "low": "84.3123",
      "close": "86.6616",
      "average": "85.7753",
      "volume": "14921.32",
      "turnover": "1279881.89",
      "trades": "157"
    },
    {
      "date": "2023-01-23",
      "bid": "86.8356",
      "ask": "87.0097",
      "open": "87.0097",
      "high": "87.0097",
      "low": "86.4876",
      "close": "86.9226",
      "average": "86.9545",
      "volume": "5143.1",
      "turnover": "447216.95",
      "trades": "89"
    },
    {
      "date": "2023-01-24",
      "bid": "88.5758",
      "ask": "88.9239",
      "open": "86.7486",
      "high": "90.49",
      "low": "84.3123",
      "close": "88.9239",
      "average": "87.6734",
      "volume": "26732.65",
      "turnover": "2343745.79",
      "trades": "232"
    },
    {
      "date": "2023-01-25",
      "bid": "90.316",
      "ask": "91.0121",
      "open": "91.3601",
      "high": "91.3601",
      "low": "89.0979",
      "close": "90.316",
      "average": "89.838",
      "volume": "122894.34",
      "turnover": "11040586.8",
      "trades": "87"
    },
    {
      "date": "2023-01-26",
      "bid": "89.4459",
      "ask": "90.49",
      "open": "90.6641",
      "high": "91.3601",
      "low": "89.4459",
      "close": "89.794",
      "average": "90.0921",
      "volume": "8859.93",
      "turnover": "798209.6",
      "trades": "123"
    },
    {
      "date": "2023-01-27",
      "bid": "91.1861",
      "ask": "91.7082",
      "open": "89.968",
      "high": "92.2302",
      "low": "89.968",
      "close": "91.7082",
      "average": "91.3312",
      "volume": "41331.02",
      "turnover": "3774822.3",
      "trades": "169"
    },
    {
      "date": "2023-01-30",
      "bid": "94.1444",
      "ask": "94.4925",
      "open": "92.2302",
      "high": "95.3626",
      "low": "91.1861",
      "close": "94.1444",
      "average": "92.9848",
      "volume": "13069.8",
      "turnover": "1215294.2",
      "trades": "150"
    },
    {
      "date": "2023-01-31",
      "bid": "95.3626",
      "ask": "96.2327",
      "open": "94.8405",
      "high": "99.191",
      "low": "93.6224",
      "close": "95.3626",
      "average": "95.3684",
      "volume": "19535.75",
      "turnover": "1863094.2",
      "trades": "118"
    },
    {
      "date": "2023-02-01",
      "bid": "96.0587",
      "ask": "97.2768",
      "open": "95.3626",
      "high": "97.2768",
      "low": "92.2302",
      "close": "96.7547",
      "average": "95.1955",
      "volume": "6128.05",
      "turnover": "583363.4",
      "trades": "119"
    },
    {
      "date": "2023-02-02",
      "bid": "95.1886",
      "ask": "95.7106",
      "open": "99.191",
      "high": "103.8895",
      "low": "95.7106",
      "close": "96.5807",
      "average": "99.3342",
      "volume": "22630.81",
      "turnover": "2248014.6",
      "trades": "161"
    },
    {
      "date": "2023-02-03",
      "bid": "99.7131",
      "ask": "99.8871",
      "open": "96.5807",
      "high": "99.7131",
      "low": "96.5807",
      "close": "99.539",
      "average": "98.0491",
      "volume": "13737.54",
      "turnover": "1344496.4",
      "trades": "112"
    },
    {
      "date": "2023-02-06",
      "bid": "95.3626",
      "ask": "95.7106",
      "open": "99.539",
      "high": "99.539",
      "low": "93.2743",
      "close": "95.3626",
      "average": "95.8727",
      "volume": "9236.9",
      "turnover": "885567.4",
      "trades": "135"
    },
    {
      "date": "2023-02-07",
      "bid": "97.6248",
      "ask": "97.9729",
      "open": "95.3626",
      "high": "98.6689",
      "low": "94.4925",
      "close": "97.9729",
      "average": "96.1804",
      "volume": "16555.62",
      "turnover": "1592310",
      "trades": "95"
    },
    {
      "date": "2023-02-08",
      "bid": "95.1886",
      "ask": "95.8846",
      "open": "97.9729",
      "high": "100.0611",
      "low": "95.1886",
      "close": "95.8846",
      "average": "96.6191",
      "volume": "6129.2",
      "turnover": "592113.4",
      "trades": "91"
    },
    {
      "date": "2023-02-09",
      "bid": "97.1028",
      "ask": "97.7989",
      "open": "95.7106",
      "high": "98.1469",
      "low": "93.4484",
      "close": "96.9288",
      "average": "95.8748",
      "volume": "9167.94",
      "turnover": "878975.2",
      "trades": "111"
    },
    {
      "date": "2023-02-10",
      "bid": "93.6224",
      "ask": "94.3185",
      "open": "96.9288",
      "high": "96.9288",
      "low": "93.1003",
      "close": "94.4925",
      "average": "94.0843",
      "volume": "3934.04",
      "turnover": "370132.2",
      "trades": "81"
    },
    {
      "date": "2023-02-13",
      "bid": "94.6665",
      "ask": "96.2327",
      "open": "95.8846",
      "high": "99.365",
      "low": "94.6665",
      "close": "95.7106",
      "average": "96.7933",
      "volume": "8020.94",
      "turnover": "776373.8",
      "trades": "129"
    },
    {
      "date": "2023-02-14",
      "bid": "90.142",
      "ask": "91.5342",
      "open": "96.5807",
      "high": "100.0611",
      "low": "86.5746",
      "close": "91.0121",
      "average": "90.6509",
      "volume": "66200.66",
      "turnover": "6001153.2",
      "trades": "558"
    },
    {
      "date": "2023-02-15",
      "bid": "90.142",
      "ask": "90.8381",
      "open": "91.0121",
      "high": "91.0121",
      "low": "87.1837",
      "close": "90.316",
      "average": "88.7279",
      "volume": "13431.83",
      "turnover": "1193720.8",
      "trades": "193"
    },
    {
      "date": "2023-02-16",
      "bid": "89.0979",
      "ask": "89.794",
      "open": "90.142",
      "high": "90.49",
      "low": "87.0097",
      "close": "89.968",
      "average": "88.9593",
      "volume": "22692.87",
      "turnover": "2018742.6",
      "trades": "287"
    },
    {
      "date": "2023-02-17",
      "bid": "90.8381",
      "ask": "91.3601",
      "open": "89.4459",
      "high": "91.7082",
      "low": "88.0538",
      "close": "90.6641",
      "average": "91.2205",
      "volume": "37387.78",
      "turnover": "3410533.4",
      "trades": "105"
    },
    {
      "date": "2023-02-20",
      "bid": "89.0979",
      "ask": "89.6199",
      "open": "90.6641",
      "high": "90.6641",
      "low": "89.0979",
      "close": "89.0979",
      "average": "89.9374",
      "volume": "1698.66",
      "turnover": "152773.2",
      "trades": "49"
    },
    {
      "date": "2023-02-21",
      "bid": "88.0538",
      "ask": "89.0979",
      "open": "91.8822",
      "high": "91.8822",
      "low": "88.0538",
      "close": "88.0538",
      "average": "89.6272",
      "volume": "306699.13",
      "turnover": "27488627.6",
      "trades": "54"
    },
    {
      "date": "2023-02-22",
      "bid": "89.794",
      "ask": "90.49",
      "open": "88.4018",
      "high": "90.49",
      "low": "87.5317",
      "close": "90.49",
      "average": "89.2787",
      "volume": "9256.43",
      "turnover": "826403.6",
      "trades": "100"
    },
    {
      "date": "2023-02-23",
      "bid": "90.316",
      "ask": "90.8381",
      "open": "90.8381",
      "high": "97.7989",
      "low": "89.4459",
      "close": "91.3601",
      "average": "91.3531",
      "volume": "11476.88",
      "turnover": "1048449.4",
      "trades": "97"
    },
    {
      "date": "2023-02-24",
      "bid": "90.316",
      "ask": "91.0121",
      "open": "91.5342",
      "high": "91.5342",
      "low": "89.4459",
      "close": "90.6641",
      "average": "90.5005",
      "volume": "10132.2",
      "turnover": "916982",
      "trades": "108"
    },
    {
      "date": "2023-02-27",
      "bid": "89.968",
      "ask": "91.1861",
      "open": "90.6641",
      "high": "91.3601",
      "low": "88.7498",
      "close": "91.3601",
      "average": "89.6379",
      "volume": "222486.68",
      "turnover": "19943236.6",
      "trades": "110"
    },
    {
      "date": "2023-02-28",
      "bid": "92.0562",
      "ask": "92.2302",
      "open": "91.3601",
      "high": "92.7523",
      "low": "90.142",
      "close": "92.2302",
      "average": "92.1342",
      "volume": "1442621.91",
      "turnover": "132914851",
      "trades": "207"
    },
    {
      "date": "2023-03-01",
      "bid": "91.1861",
      "ask": "92.5783",
      "open": "94.8405",
      "high": "94.8405",
      "low": "87.8797",
      "close": "91.3601",
      "average": "90.4612",
      "volume": "71886.23",
      "turnover": "6502878.4",
      "trades": "341"
    },
    {
      "date": "2023-03-02",
      "bid": "88.2278",
      "ask": "88.7498",
      "open": "91.1861",
      "high": "91.1861",
      "low": "87.8797",
      "close": "88.7498",
      "average": "88.7317",
      "volume": "9184.03",
      "turnover": "814915",
      "trades": "87"
    },
    {
      "date": "2023-03-03",
      "bid": "88.0538",
      "ask": "88.7498",
      "open": "88.0538",
      "high": "89.6199",
      "low": "87.8797",
      "close": "88.7498",
      "average": "88.7047",
      "volume": "13039.92",
      "turnover": "1156703.6",
      "trades": "150"
    },
    {
      "date": "2023-03-06",
      "bid": "90.142",
      "ask": "90.49",
      "open": "88.7498",
      "high": "91.3601",
      "low": "87.8797",
      "close": "90.142",
      "average": "89.7828",
      "volume": "8530.08",
      "turnover": "765855.6",
      "trades": "99"
    },
    {
      "date": "2023-03-07",
      "bid": "90.142",
      "ask": "90.49",
      "open": "90.49",
      "high": "91.3601",
      "low": "90.142",
      "close": "90.49",
      "average": "90.5125",
      "volume": "12500.9",
      "turnover": "1131488.39",
      "trades": "69"
    },
    {
      "date": "2023-03-08",
      "bid": "91.1861",
      "ask": "91.7082",
      "open": "90.6641",
      "high": "92.5783",
      "low": "90.49",
      "close": "91.1861",
      "average": "91.317",
      "volume": "9203.57",
      "turnover": "840442.8",
      "trades": "49"
    },
    {
      "date": "2023-03-09",
      "bid": "91.5342",
      "ask": "91.7082",
      "open": "90.49",
      "high": "91.7082",
      "low": "90.49",
      "close": "91.3601",
      "average": "91.3091",
      "volume": "3103.1",
      "turnover": "283341.4",
      "trades": "39"
    },
    {
      "date": "2023-03-10",
      "bid": "89.2719",
      "ask": "89.794",
      "open": "89.2719",
      "high": "89.968",
      "low": "87.8797",
      "close": "88.9239",
      "average": "88.3514",
      "volume": "3237.57",
      "turnover": "286044.2",
      "trades": "51"
    },
    {
      "date": "2023-03-13",
      "bid": "89.6199",
      "ask": "90.142",
      "open": "88.9239",
      "high": "95.0145",
      "low": "88.9239",
      "close": "89.6199",
      "average": "89.6314",
      "volume": "8050.82",
      "turnover": "721607.4",
      "trades": "99"
    },
    {
      "date": "2023-03-14",
      "bid": "90.49",
      "ask": "90.8381",
      "open": "89.0979",
      "high": "91.1861",
      "low": "89.0979",
      "close": "91.1861",
      "average": "89.9038",
      "volume": "25656.9",
      "turnover": "2306654.6",
      "trades": "103"
    },
    {
      "date": "2023-03-15",
      "bid": "89.6199",
      "ask": "89.968",
      "open": "94.8405",
      "high": "94.8405",
      "low": "88.0538",
      "close": "89.6199",
      "average": "90.4314",
      "volume": "1320.54",
      "turnover": "119418.6",
      "trades": "57"
    },
    {
      "date": "2023-03-16",
      "bid": "89.6199",
      "ask": "90.49",
      "open": "93.2743",
      "high": "93.2743",
      "low": "87.8797",
      "close": "89.6199",
      "average": "88.2177",
      "volume": "12123.93",
      "turnover": "1069545.8",
      "trades": "101"
    },
    {
      "date": "2023-03-17",
      "bid": "88.9239",
      "ask": "89.0979",
      "open": "89.6199",
      "high": "90.6641",
      "low": "87.8797",
      "close": "88.9239",
      "average": "90.1314",
      "volume": "23545.65",
      "turnover": "2122203",
      "trades": "159"
    },
    {
      "date": "2023-03-20",
      "bid": "87.0097",
      "ask": "87.5317",
      "open": "88.9239",
      "high": "88.9239",
      "low": "85.7045",
      "close": "87.7057",
      "average": "87.1723",
      "volume": "12331.95",
      "turnover": "1075008.2",
      "trades": "159"
    },
    {
      "date": "2023-03-21",
      "bid": "86.3136",
      "ask": "86.4006",
      "open": "87.0097",
      "high": "87.7057",
      "low": "85.8785",
      "close": "86.3136",
      "average": "86.515",
      "volume": "18338.18",
      "turnover": "1586528.6",
      "trades": "226"
    },
    {
      "date": "2023-03-22",
      "bid": "86.3136",
      "ask": "86.5746",
      "open": "86.3136",
      "high": "86.5746",
      "low": "85.2695",
      "close": "86.1396",
      "average": "86.2353",
      "volume": "2767.5",
      "turnover": "238657",
      "trades": "51"
    },
    {
      "date": "2023-03-23",
      "bid": "86.1396",
      "ask": "86.2266",
      "open": "86.1396",
      "high": "86.3136",
      "low": "85.7915",
      "close": "86.1396",
      "average": "86.1581",
      "volume": "5961.4",
      "turnover": "513623.3",
      "trades": "81"
    },
    {
      "date": "2023-03-24",
      "bid": "85.9655",
      "ask": "86.4006",
      "open": "86.1396",
      "high": "87.3577",
      "low": "85.9655",
      "close": "86.3136",
      "average": "86.0897",
      "volume": "2697.4",
      "turnover": "232218.5",
      "trades": "62"
    },
    {
      "date": "2023-03-27",
      "bid": "86.1396",
      "ask": "86.3136",
      "open": "86.3136",
      "high": "86.3136",
      "low": "86.1396",
      "close": "86.1396",
      "average": "86.1724",
      "volume": "8450.78",
      "turnover": "728225.3",
      "trades": "139"
    },
    {
      "date": "2023-03-28",
      "bid": "86.4006",
      "ask": "87.3577",
      "open": "85.8785",
      "high": "89.2719",
      "low": "85.8785",
      "close": "87.3577",
      "average": "86.8643",
      "volume": "5081.04",
      "turnover": "441361.5",
      "trades": "42"
    },
    {
      "date": "2023-03-29",
      "bid": "87.0097",
      "ask": "87.3577",
      "open": "86.3136",
      "high": "87.3577",
      "low": "86.1396",
      "close": "87.0097",
      "average": "86.9104",
      "volume": "9035.77",
      "turnover": "785271.3",
      "trades": "66"
    },
    {
      "date": "2023-03-30",
      "bid": "87.7057",
      "ask": "88.4018",
      "open": "88.0538",
      "high": "92.0562",
      "low": "87.1837",
      "close": "88.7498",
      "average": "88.1537",
      "volume": "15114.4",
      "turnover": "1332353",
      "trades": "113"
    },
    {
      "date": "2023-03-31",
      "bid": "89.0979",
      "ask": "93.1003",
      "open": "87.5317",
      "high": "90.142",
      "low": "87.0097",
      "close": "90.142",
      "average": "87.5338",
      "volume": "7329.06",
      "turnover": "641541.8",
      "trades": "85"
    },
    {
      "date": "2023-04-03",
      "bid": "87.0097",
      "ask": "87.1837",
      "open": "90.142",
      "high": "90.142",
      "low": "87.0097",
      "close": "87.0097",
      "average": "87.577",
      "volume": "11699.84",
      "turnover": "1024638.6",
      "trades": "164"
    },
    {
      "date": "2023-04-04",
      "bid": "83.5293",
      "ask": "83.6163",
      "open": "87.1837",
      "high": "88.7498",
      "low": "83.1812",
      "close": "83.6163",
      "average": "84.8132",
      "volume": "10964.29",
      "turnover": "929917",
      "trades": "163"
    },
    {
      "date": "2023-04-05",
      "bid": "85.4435",
      "ask": "87.3577",
      "open": "86.5746",
      "high": "87.5317",
      "low": "81.7891",
      "close": "87.0097",
      "average": "84.8877",
      "volume": "11994.06",
      "turnover": "1018148.8",
      "trades": "113"
    },
    {
      "date": "2023-04-06",
      "bid": "84.2253",
      "ask": "84.5734",
      "open": "85.1824",
      "high": "85.5305",
      "low": "83.5293",
      "close": "85.0084",
      "average": "84.9317",
      "volume": "728.65",
      "turnover": "61885.9",
      "trades": "30"
    },
    {
      "date": "2023-04-11",
      "bid": "84.3123",
      "ask": "84.4864",
      "open": "85.0084",
      "high": "85.0084",
      "low": "83.2682",
      "close": "84.4864",
      "average": "84.3418",
      "volume": "28343.96",
      "turnover": "2390580.79",
      "trades": "81"
    },
    {
      "date": "2023-04-12",
      "bid": "82.7462",
      "ask": "84.2253",
      "open": "84.4864",
      "high": "84.5734",
      "low": "82.3111",
      "close": "84.5734",
      "average": "83.4894",
      "volume": "7512.95",
      "turnover": "627252.7",
      "trades": "114"
    },
    {
      "date": "2023-04-13",
      "bid": "82.6592",
      "ask": "83.2682",
      "open": "84.5734",
      "high": "84.8344",
      "low": "82.4851",
      "close": "83.5293",
      "average": "82.9602",
      "volume": "11528.59",
      "turnover": "956395.2",
      "trades": "141"
    },
    {
      "date": "2023-04-14",
      "bid": "82.6592",
      "ask": "82.9202",
      "open": "83.5293",
      "high": "84.8344",
      "low": "81.093",
      "close": "82.6592",
      "average": "82.8255",
      "volume": "15608.6",
      "turnover": "1293038.14",
      "trades": "177"
    },
    {
      "date": "2023-04-17",
      "bid": "83.0942",
      "ask": "83.2682",
      "open": "82.9202",
      "high": "83.9643",
      "low": "82.6592",
      "close": "83.5293",
      "average": "83.3288",
      "volume": "3938.64",
      "turnover": "328192.9",
      "trades": "84"
    },
    {
      "date": "2023-04-18",
      "bid": "81.7891",
      "ask": "82.1371",
      "open": "83.5293",
      "high": "83.9643",
      "low": "80.919",
      "close": "82.5722",
      "average": "82.5118",
      "volume": "27978.48",
      "turnover": "2308606",
      "trades": "264"
    },
    {
      "date": "2023-04-19",
      "bid": "78.3087",
      "ask": "79.1788",
      "open": "82.5722",
      "high": "82.5722",
      "low": "77.5256",
      "close": "78.3087",
      "average": "78.7131",
      "volume": "118164.98",
      "turnover": "9301140.15",
      "trades": "364"
    },
    {
      "date": "2023-04-20",
      "bid": "79.0918",
      "ask": "79.1788",
      "open": "78.3087",
      "high": "80.2229",
      "low": "78.3087",
      "close": "79.7008",
      "average": "78.7309",
      "volume": "6234.93",
      "turnover": "491297.75",
      "trades": "74"
    },
    {
      "date": "2023-04-21",
      "bid": "78.4827",
      "ask": "79.7008",
      "open": "79.6138",
      "high": "79.7008",
      "low": "78.3087",
      "close": "79.7008",
      "average": "78.8707",
      "volume": "616.02",
      "turnover": "48586.2",
      "trades": "32"
    },
    {
      "date": "2023-04-24",
      "bid": "78.9177",
      "ask": "79.3528",
      "open": "79.6138",
      "high": "79.6138",
      "low": "78.3087",
      "close": "79.1788",
      "average": "78.60",
      "volume": "2738.77",
      "turnover": "215267.8",
      "trades": "74"
    },
    {
      "date": "2023-04-25",
      "bid": "77.7866",
      "ask": "77.9606",
      "open": "78.3087",
      "high": "78.3087",
      "low": "77.2646",
      "close": "78.1347",
      "average": "77.7775",
      "volume": "34153.66",
      "turnover": "2656388.7",
      "trades": "139"
    },
    {
      "date": "2023-04-26",
      "bid": "77.6996",
      "ask": "78.5697",
      "open": "78.1347",
      "high": "79.3528",
      "low": "77.4386",
      "close": "77.5256",
      "average": "77.6927",
      "volume": "5644.19",
      "turnover": "438522",
      "trades": "72"
    },
    {
      "date": "2023-04-27",
      "bid": "75.0023",
      "ask": "75.6114",
      "open": "79.7008",
      "high": "79.7008",
      "low": "74.6543",
      "close": "75.0023",
      "average": "75.6572",
      "volume": "24473.13",
      "turnover": "1851625.5",
      "trades": "262"
    },
    {
      "date": "2023-04-28",
      "bid": "74.3932",
      "ask": "74.7413",
      "open": "75.5244",
      "high": "75.8724",
      "low": "73.6972",
      "close": "74.3062",
      "average": "74.7288",
      "volume": "16737.21",
      "turnover": "1250752",
      "trades": "133"
    },
    {
      "date": "2023-05-02",
      "bid": "73.0881",
      "ask": "73.4361",
      "open": "74.5673",
      "high": "74.7413",
      "low": "72.131",
      "close": "73.0881",
      "average": "73.0295",
      "volume": "74416.99",
      "turnover": "5438680.5",
      "trades": "122"
    },
    {
      "date": "2023-05-03",
      "bid": "74.4803",
      "ask": "74.8283",
      "open": "73.7842",
      "high": "74.8283",
      "low": "72.305",
      "close": "73.9582",
      "average": "74.09",
      "volume": "6259.07",
      "turnover": "463735.3",
      "trades": "83"
    },
    {
      "date": "2023-05-04",
      "bid": "71.3479",
      "ask": "71.6959",
      "open": "74.3932",
      "high": "74.8283",
      "low": "70.4778",
      "close": "70.9999",
      "average": "71.4366",
      "volume": "19544.94",
      "turnover": "1396829.7",
      "trades": "163"
    },
    {
      "date": "2023-05-05",
      "bid": "73.6972",
      "ask": "74.5673",
      "open": "71.5219",
      "high": "74.4803",
      "low": "70.9999",
      "close": "74.4803",
      "average": "72.8585",
      "volume": "23284.76",
      "turnover": "1696493.9",
      "trades": "81"
    },
    {
      "date": "2023-05-08",
      "bid": "71.6959",
      "ask": "73.7842",
      "open": "75.6984",
      "high": "77.3516",
      "low": "71.783",
      "close": "73.3491",
      "average": "73.6235",
      "volume": "7526.74",
      "turnover": "554145.4",
      "trades": "108"
    },
    {
      "date": "2023-05-09",
      "bid": "71.1739",
      "ask": "76.4815",
      "open": "73.0881",
      "high": "73.1751",
      "low": "70.7388",
      "close": "71.1739",
      "average": "71.5675",
      "volume": "270114.71",
      "turnover": "19331441.3",
      "trades": "128"
    },
    {
      "date": "2023-05-10",
      "bid": "71.5219",
      "ask": "71.957",
      "open": "78.1347",
      "high": "78.1347",
      "low": "70.3038",
      "close": "71.87",
      "average": "72.5356",
      "volume": "47871.67",
      "turnover": "3472403.3",
      "trades": "186"
    },
    {
      "date": "2023-05-11",
      "bid": "76.1334",
      "ask": "76.5685",
      "open": "77.8736",
      "high": "82.9202",
      "low": "73.5231",
      "close": "76.5685",
      "average": "78.0801",
      "volume": "380297.82",
      "turnover": "29693325.8",
      "trades": "956"
    },
    {
      "date": "2023-05-12",
      "bid": "80.919",
      "ask": "81.354",
      "open": "76.5685",
      "high": "82.4851",
      "low": "72.218",
      "close": "80.3099",
      "average": "78.5642",
      "volume": "60122.03",
      "turnover": "4723444",
      "trades": "245"
    },
    {
      "date": "2023-05-15",
      "bid": "80.919",
      "ask": "81.18",
      "open": "81.7891",
      "high": "85.2695",
      "low": "79.7878",
      "close": "80.3099",
      "average": "81.8796",
      "volume": "26316.6",
      "turnover": "2154586.35",
      "trades": "219"
    },
    {
      "date": "2023-05-16",
      "bid": "78.4827",
      "ask": "78.9177",
      "open": "80.3969",
      "high": "81.441",
      "low": "78.3957",
      "close": "78.4827",
      "average": "79.7182",
      "volume": "12009",
      "turnover": "957337.1",
      "trades": "147"
    },
    {
      "date": "2023-05-17",
      "bid": "78.7437",
      "ask": "79.1788",
      "open": "78.4827",
      "high": "81.006",
      "low": "76.3075",
      "close": "78.3087",
      "average": "79.3275",
      "volume": "11458.49",
      "turnover": "908974.2",
      "trades": "113"
    },
    {
      "date": "2023-05-19",
      "bid": "78.3957",
      "ask": "78.7437",
      "open": "78.3957",
      "high": "79.2658",
      "low": "75.6984",
      "close": "78.3087",
      "average": "78.1618",
      "volume": "21479.21",
      "turnover": "1678855.1",
      "trades": "187"
    },
    {
      "date": "2023-05-22",
      "bid": "77.6126",
      "ask": "78.3087",
      "open": "79.0918",
      "high": "79.0918",
      "low": "77.4386",
      "close": "77.6126",
      "average": "78.0932",
      "volume": "16056.83",
      "turnover": "1253929",
      "trades": "143"
    },
    {
      "date": "2023-05-23",
      "bid": "76.6555",
      "ask": "77.1776",
      "open": "77.6126",
      "high": "77.6126",
      "low": "75.1763",
      "close": "77.4386",
      "average": "76.2055",
      "volume": "13411.14",
      "turnover": "1022003.9",
      "trades": "170"
    },
    {
      "date": "2023-05-24",
      "bid": "75.8724",
      "ask": "76.3945",
      "open": "77.4386",
      "high": "78.2217",
      "low": "75.6114",
      "close": "76.3945",
      "average": "77.175",
      "volume": "15590.21",
      "turnover": "1203176.8",
      "trades": "112"
    },
    {
      "date": "2023-05-25",
      "bid": "77.3516",
      "ask": "77.7866",
      "open": "77.6996",
      "high": "78.1347",
      "low": "75.1763",
      "close": "77.4386",
      "average": "76.8198",
      "volume": "22683.67",
      "turnover": "1742556.4",
      "trades": "176"
    },
    {
      "date": "2023-05-26",
      "bid": "78.7437",
      "ask": "78.9177",
      "open": "78.7437",
      "high": "80.5709",
      "low": "78.4827",
      "close": "78.6567",
      "average": "79.201",
      "volume": "22835.38",
      "turnover": "1808584.5",
      "trades": "185"
    },
    {
      "date": "2023-05-29",
      "bid": "77.8736",
      "ask": "78.1347",
      "open": "80.1359",
      "high": "80.3969",
      "low": "75.6984",
      "close": "77.8736",
      "average": "77.8974",
      "volume": "14944.31",
      "turnover": "1164097.89",
      "trades": "145"
    },
    {
      "date": "2023-05-30",
      "bid": "76.3075",
      "ask": "76.8295",
      "open": "79.2658",
      "high": "79.8749",
      "low": "76.2204",
      "close": "76.7425",
      "average": "78.2256",
      "volume": "26128.12",
      "turnover": "2043889.9",
      "trades": "173"
    },
    {
      "date": "2023-05-31",
      "bid": "77.0905",
      "ask": "77.1776",
      "open": "78.3087",
      "high": "78.3087",
      "low": "73.0881",
      "close": "77.0035",
      "average": "76.4622",
      "volume": "60589.79",
      "turnover": "4632827.5",
      "trades": "193"
    },
    {
      "date": "2023-06-01",
      "bid": "75.1763",
      "ask": "76.0464",
      "open": "79.0918",
      "high": "79.3528",
      "low": "73.8712",
      "close": "74.9153",
      "average": "74.858",
      "volume": "632570.85",
      "turnover": "47353026.4",
      "trades": "159"
    },
    {
      "date": "2023-06-02",
      "bid": "78.1347",
      "ask": "78.5697",
      "open": "80.919",
      "high": "82.2241",
      "low": "76.5685",
      "close": "78.0477",
      "average": "78.1079",
      "volume": "9194.37",
      "turnover": "718153.8",
      "trades": "114"
    },
    {
      "date": "2023-06-05",
      "bid": "80.1359",
      "ask": "80.2229",
      "open": "79.7008",
      "high": "80.745",
      "low": "79.7008",
      "close": "80.3969",
      "average": "80.2457",
      "volume": "8032.43",
      "turnover": "644568.7",
      "trades": "95"
    },
    {
      "date": "2023-06-07",
      "bid": "82.2241",
      "ask": "82.6592",
      "open": "80.6579",
      "high": "83.5293",
      "low": "80.6579",
      "close": "82.6592",
      "average": "82.5126",
      "volume": "9338.03",
      "turnover": "770506.5",
      "trades": "100"
    },
    {
      "date": "2023-06-08",
      "bid": "80.0489",
      "ask": "80.4839",
      "open": "82.6592",
      "high": "83.9643",
      "low": "80.0489",
      "close": "80.0489",
      "average": "80.7309",
      "volume": "19481.73",
      "turnover": "1572779.9",
      "trades": "152"
    },
    {
      "date": "2023-06-09",
      "bid": "80.3099",
      "ask": "80.5709",
      "open": "80.1359",
      "high": "80.919",
      "low": "79.7878",
      "close": "80.5709",
      "average": "80.3726",
      "volume": "7799.13",
      "turnover": "626323.6",
      "trades": "89"
    },
    {
      "date": "2023-06-12",
      "bid": "79.2658",
      "ask": "79.6138",
      "open": "80.745",
      "high": "81.7891",
      "low": "77.1776",
      "close": "79.6138",
      "average": "79.7855",
      "volume": "24004.22",
      "turnover": "1914259.2",
      "trades": "132"
    },
    {
      "date": "2023-06-13",
      "bid": "77.9606",
      "ask": "78.2217",
      "open": "79.1788",
      "high": "79.4398",
      "low": "76.8295",
      "close": "77.6126",
      "average": "78.2951",
      "volume": "6208.5",
      "turnover": "486095.9",
      "trades": "99"
    },
    {
      "date": "2023-06-14",
      "bid": "77.0905",
      "ask": "77.4386",
      "open": "76.5685",
      "high": "79.0918",
      "low": "75.6984",
      "close": "77.4386",
      "average": "76.6227",
      "volume": "51293.13",
      "turnover": "3930222.4",
      "trades": "144"
    },
    {
      "date": "2023-06-15",
      "bid": "75.7854",
      "ask": "76.3945",
      "open": "75.6984",
      "high": "76.6555",
      "low": "75.5244",
      "close": "76.2204",
      "average": "75.9507",
      "volume": "5632.7",
      "turnover": "427808.1",
      "trades": "87"
    },
    {
      "date": "2023-06-16",
      "bid": "74.9153",
      "ask": "75.2633",
      "open": "76.2204",
      "high": "76.2204",
      "low": "74.6543",
      "close": "75.3504",
      "average": "75.1946",
      "volume": "13197.37",
      "turnover": "992372.5",
      "trades": "119"
    },
    {
      "date": "2023-06-19",
      "bid": "73.4361",
      "ask": "73.7842",
      "open": "75.0893",
      "high": "75.0893",
      "low": "72.9141",
      "close": "73.8712",
      "average": "73.6146",
      "volume": "31973.44",
      "turnover": "2353714",
      "trades": "143"
    },
    {
      "date": "2023-06-20",
      "bid": "73.0881",
      "ask": "73.4361",
      "open": "73.8712",
      "high": "73.8712",
      "low": "72.566",
      "close": "73.1751",
      "average": "73.3221",
      "volume": "11389.53",
      "turnover": "835105.1",
      "trades": "123"
    },
    {
      "date": "2023-06-21",
      "bid": "72.9141",
      "ask": "73.2621",
      "open": "72.218",
      "high": "73.6972",
      "low": "72.218",
      "close": "73.2621",
      "average": "73.0549",
      "volume": "9274.82",
      "turnover": "677571.4",
      "trades": "174"
    },
    {
      "date": "2023-06-22",
      "bid": "73.6102",
      "ask": "74.0452",
      "open": "73.4361",
      "high": "78.3087",
      "low": "73.4361",
      "close": "74.0452",
      "average": "75.1774",
      "volume": "3482.37",
      "turnover": "261795.5",
      "trades": "64"
    },
    {
      "date": "2023-06-26",
      "bid": "72.218",
      "ask": "72.479",
      "open": "74.0452",
      "high": "74.0452",
      "low": "70.9999",
      "close": "72.8271",
      "average": "72.4406",
      "volume": "27756.67",
      "turnover": "2010711.8",
      "trades": "168"
    },
    {
      "date": "2023-06-27",
      "bid": "71.4349",
      "ask": "71.783",
      "open": "72.653",
      "high": "72.653",
      "low": "71.3479",
      "close": "71.5219",
      "average": "71.8436",
      "volume": "7976.12",
      "turnover": "573034",
      "trades": "96"
    },
    {
      "date": "2023-06-28",
      "bid": "70.9129",
      "ask": "71.3479",
      "open": "71.5219",
      "high": "71.87",
      "low": "70.9129",
      "close": "71.3479",
      "average": "71.4648",
      "volume": "8094.49",
      "turnover": "578472.6",
      "trades": "95"
    },
    {
      "date": "2023-06-29",
      "bid": "70.9999",
      "ask": "71.4349",
      "open": "70.9129",
      "high": "71.6089",
      "low": "70.0428",
      "close": "71.6089",
      "average": "71.2089",
      "volume": "123440.26",
      "turnover": "8790062.44",
      "trades": "104"
    },
    {
      "date": "2023-06-30",
      "bid": "73.2621",
      "ask": "73.5231",
      "open": "73.8712",
      "high": "75.0023",
      "low": "72.131",
      "close": "73.7842",
      "average": "73.8042",
      "volume": "16962.47",
      "turnover": "1251899.89",
      "trades": "123"
    },
    {
      "date": "2023-07-03",
      "bid": "73.7842",
      "ask": "73.9582",
      "open": "73.7842",
      "high": "74.1322",
      "low": "73.4361",
      "close": "74.0452",
      "average": "73.9581",
      "volume": "79408.38",
      "turnover": "5872897",
      "trades": "130"
    },
    {
      "date": "2023-07-04",
      "bid": "73.8712",
      "ask": "74.3062",
      "open": "73.5231",
      "high": "74.3932",
      "low": "73.0881",
      "close": "74.3932",
      "average": "73.5292",
      "volume": "1929.66",
      "turnover": "141887.1",
      "trades": "61"
    },
    {
      "date": "2023-07-05",
      "bid": "73.6972",
      "ask": "74.0452",
      "open": "73.9582",
      "high": "74.3062",
      "low": "72.479",
      "close": "73.6972",
      "average": "72.7757",
      "volume": "120178.55",
      "turnover": "8746087.8",
      "trades": "64"
    },
    {
      "date": "2023-07-06",
      "bid": "70.9999",
      "ask": "71.2609",
      "open": "74.8283",
      "high": "79.0918",
      "low": "70.6518",
      "close": "70.7388",
      "average": "74.1021",
      "volume": "27329.13",
      "turnover": "2025299",
      "trades": "253"
    },
    {
      "date": "2023-07-07",
      "bid": "72.305",
      "ask": "72.479",
      "open": "71.3479",
      "high": "73.8712",
      "low": "71.3479",
      "close": "72.305",
      "average": "72.2434",
      "volume": "7924.4",
      "turnover": "572486.2",
      "trades": "100"
    },
    {
      "date": "2023-07-10",
      "bid": "71.957",
      "ask": "72.305",
      "open": "72.218",
      "high": "72.218",
      "low": "70.4778",
      "close": "71.957",
      "average": "71.3114",
      "volume": "7033.69",
      "turnover": "501390.6",
      "trades": "96"
    },
    {
      "date": "2023-07-11",
      "bid": "71.783",
      "ask": "72.044",
      "open": "71.5219",
      "high": "72.218",
      "low": "70.4778",
      "close": "72.218",
      "average": "72.0671",
      "volume": "16210.83",
      "turnover": "1168268.6",
      "trades": "87"
    },
    {
      "date": "2023-07-12",
      "bid": "71.5219",
      "ask": "71.783",
      "open": "72.218",
      "high": "72.218",
      "low": "71.3479",
      "close": "71.87",
      "average": "71.4747",
      "volume": "14578.83",
      "turnover": "1042017.7",
      "trades": "63"
    },
    {
      "date": "2023-07-13",
      "bid": "71.3479",
      "ask": "71.6959",
      "open": "74.8283",
      "high": "74.8283",
      "low": "71.2609",
      "close": "71.6959",
      "average": "72.0838",
      "volume": "9996.58",
      "turnover": "720592.7",
      "trades": "141"
    },
    {
      "date": "2023-07-14",
      "bid": "71.6959",
      "ask": "72.131",
      "open": "71.87",
      "high": "72.218",
      "low": "69.9557",
      "close": "71.3479",
      "average": "71.077",
      "volume": "26897",
      "turnover": "1911813.5",
      "trades": "109"
    },
    {
      "date": "2023-07-17",
      "bid": "71.783",
      "ask": "72.653",
      "open": "71.3479",
      "high": "72.566",
      "low": "68.7376",
      "close": "72.479",
      "average": "71.0288",
      "volume": "189401.87",
      "turnover": "13319951.9",
      "trades": "113"
    },
    {
      "date": "2023-07-18",
      "bid": "72.044",
      "ask": "72.392",
      "open": "73.2621",
      "high": "73.6972",
      "low": "71.4349",
      "close": "72.392",
      "average": "72.0703",
      "volume": "56145.46",
      "turnover": "4046745.6",
      "trades": "87"
    },
    {
      "date": "2023-07-19",
      "bid": "72.218",
      "ask": "72.479",
      "open": "72.392",
      "high": "73.4361",
      "low": "72.218",
      "close": "72.479",
      "average": "72.4448",
      "volume": "4982.2",
      "turnover": "360935",
      "trades": "71"
    },
    {
      "date": "2023-07-20",
      "bid": "71.783",
      "ask": "71.957",
      "open": "72.392",
      "high": "72.479",
      "low": "71.783",
      "close": "72.131",
      "average": "72.1827",
      "volume": "21601.03",
      "turnover": "1559022.5",
      "trades": "187"
    },
    {
      "date": "2023-07-21",
      "bid": "71.1739",
      "ask": "71.3479",
      "open": "73.3491",
      "high": "73.3491",
      "low": "71.1739",
      "close": "71.3479",
      "average": "71.7577",
      "volume": "34707.62",
      "turnover": "2489602.4",
      "trades": "125"
    },
    {
      "date": "2023-07-24",
      "bid": "72.044",
      "ask": "72.218",
      "open": "71.2609",
      "high": "72.9141",
      "low": "70.8258",
      "close": "72.218",
      "average": "72.2021",
      "volume": "8892.11",
      "turnover": "642027.25",
      "trades": "108"
    },
    {
      "date": "2023-07-25",
      "bid": "71.957",
      "ask": "72.305",
      "open": "72.218",
      "high": "72.305",
      "low": "70.9129",
      "close": "72.218",
      "average": "72.1371",
      "volume": "4936.23",
      "turnover": "356047.7",
      "trades": "78"
    },
    {
      "date": "2023-07-26",
      "bid": "71.5219",
      "ask": "71.6089",
      "open": "72.9141",
      "high": "72.9141",
      "low": "71.5219",
      "close": "71.6089",
      "average": "72.3125",
      "volume": "10487.33",
      "turnover": "758497.5",
      "trades": "157"
    },
    {
      "date": "2023-07-27",
      "bid": "71.6089",
      "ask": "72.131",
      "open": "71.6089",
      "high": "72.218",
      "low": "71.2609",
      "close": "72.218",
      "average": "71.5908",
      "volume": "89073.97",
      "turnover": "6377465.1",
      "trades": "152"
    },
    {
      "date": "2023-07-28",
      "bid": "72.131",
      "ask": "72.218",
      "open": "72.131",
      "high": "72.218",
      "low": "70.2168",
      "close": "72.218",
      "average": "71.7582",
      "volume": "11426.31",
      "turnover": "819932.9",
      "trades": "100"
    },
    {
      "date": "2023-07-31",
      "bid": "71.4349",
      "ask": "71.783",
      "open": "72.218",
      "high": "72.218",
      "low": "71.1739",
      "close": "71.783",
      "average": "71.6554",
      "volume": "11829.71",
      "turnover": "847749.95",
      "trades": "82"
    },
    {
      "date": "2023-08-01",
      "bid": "71.5219",
      "ask": "71.783",
      "open": "71.6959",
      "high": "72.044",
      "low": "71.1739",
      "close": "71.783",
      "average": "71.6704",
      "volume": "4690.28",
      "turnover": "335856.05",
      "trades": "66"
    },
    {
      "date": "2023-08-02",
      "bid": "70.5648",
      "ask": "70.9129",
      "open": "71.783",
      "high": "71.783",
      "low": "70.2168",
      "close": "70.5648",
      "average": "70.8607",
      "volume": "7549.73",
      "turnover": "534929.1",
      "trades": "83"
    },
    {
      "date": "2023-08-03",
      "bid": "69.4337",
      "ask": "69.6077",
      "open": "70.5648",
      "high": "71.6959",
      "low": "69.4337",
      "close": "69.6077",
      "average": "69.9302",
      "volume": "14178.87",
      "turnover": "992725.15",
      "trades": "159"
    },
    {
      "date": "2023-08-04",
      "bid": "68.9116",
      "ask": "69.2597",
      "open": "69.4337",
      "high": "69.6077",
      "low": "68.1285",
      "close": "69.3467",
      "average": "69.1983",
      "volume": "46583.31",
      "turnover": "3223462.85",
      "trades": "187"
    },
    {
      "date": "2023-08-07",
      "bid": "68.3896",
      "ask": "68.6506",
      "open": "67.8675",
      "high": "68.9116",
      "low": "67.1714",
      "close": "68.6506",
      "average": "68.4385",
      "volume": "40027.72",
      "turnover": "2739437.9",
      "trades": "194"
    },
    {
      "date": "2023-08-08",
      "bid": "67.6935",
      "ask": "68.0415",
      "open": "68.6506",
      "high": "68.7376",
      "low": "67.6065",
      "close": "67.6935",
      "average": "68.0435",
      "volume": "20236.82",
      "turnover": "1379489.3",
      "trades": "76"
    },
    {
      "date": "2023-08-09",
      "bid": "67.6065",
      "ask": "67.9545",
      "open": "67.8675",
      "high": "68.4766",
      "low": "67.2584",
      "close": "67.4325",
      "average": "67.8807",
      "volume": "20781.59",
      "turnover": "1411683.8",
      "trades": "134"
    },
    {
      "date": "2023-08-10",
      "bid": "67.5195",
      "ask": "67.8675",
      "open": "67.4325",
      "high": "68.1285",
      "low": "67.1714",
      "close": "67.5195",
      "average": "67.9468",
      "volume": "116986.95",
      "turnover": "7950121",
      "trades": "157"
    },
    {
      "date": "2023-08-11",
      "bid": "67.3455",
      "ask": "68.0415",
      "open": "67.2584",
      "high": "68.1285",
      "low": "67.1714",
      "close": "67.3455",
      "average": "67.6254",
      "volume": "52621.71",
      "turnover": "3558567.6",
      "trades": "60"
    },
    {
      "date": "2023-08-14",
      "bid": "67.1714",
      "ask": "67.5195",
      "open": "67.3455",
      "high": "67.8675",
      "low": "67.0844",
      "close": "67.5195",
      "average": "67.4674",
      "volume": "32146.99",
      "turnover": "2168733.9",
      "trades": "84"
    },
    {
      "date": "2023-08-15",
      "bid": "67.6935",
      "ask": "67.7805",
      "open": "69.0857",
      "high": "69.0857",
      "low": "66.4754",
      "close": "67.6935",
      "average": "67.6044",
      "volume": "32326.28",
      "turnover": "2185514.54",
      "trades": "170"
    },
    {
      "date": "2023-08-16",
      "bid": "66.2143",
      "ask": "66.6494",
      "open": "67.8675",
      "high": "67.8675",
      "low": "66.1273",
      "close": "66.3013",
      "average": "67.035",
      "volume": "8840.39",
      "turnover": "594336.65",
      "trades": "97"
    },
    {
      "date": "2023-08-17",
      "bid": "61.7768",
      "ask": "62.4729",
      "open": "66.1273",
      "high": "66.3013",
      "low": "61.7768",
      "close": "61.7768",
      "average": "64.4588",
      "volume": "58657.82",
      "turnover": "3784079",
      "trades": "310"
    },
    {
      "date": "2023-08-18",
      "bid": "61.1678",
      "ask": "61.2548",
      "open": "61.6898",
      "high": "61.9509",
      "low": "59.7756",
      "close": "61.2548",
      "average": "61.2096",
      "volume": "201613.15",
      "turnover": "12340678.2",
      "trades": "233"
    },
    {
      "date": "2023-08-21",
      "bid": "60.4717",
      "ask": "60.5587",
      "open": "61.3418",
      "high": "61.4288",
      "low": "59.6886",
      "close": "60.7327",
      "average": "60.8729",
      "volume": "30378.22",
      "turnover": "1849161.6",
      "trades": "168"
    },
    {
      "date": "2023-08-22",
      "bid": "59.4276",
      "ask": "59.7756",
      "open": "60.7327",
      "high": "60.8197",
      "low": "58.8185",
      "close": "59.3406",
      "average": "59.9408",
      "volume": "12543.42",
      "turnover": "751951.05",
      "trades": "99"
    },
    {
      "date": "2023-08-23",
      "bid": "59.6016",
      "ask": "59.8626",
      "open": "59.3406",
      "high": "59.9496",
      "low": "55.8602",
      "close": "59.9496",
      "average": "58.0151",
      "volume": "51763.19",
      "turnover": "3002962",
      "trades": "325"
    },
    {
      "date": "2023-08-24",
      "bid": "59.2536",
      "ask": "61.6898",
      "open": "60.0366",
      "high": "60.0366",
      "low": "57.9484",
      "close": "59.1665",
      "average": "59.1138",
      "volume": "39179.53",
      "turnover": "2316066.9",
      "trades": "240"
    },
    {
      "date": "2023-08-25",
      "bid": "59.1665",
      "ask": "59.3406",
      "open": "59.1665",
      "high": "60.0366",
      "low": "58.1224",
      "close": "59.4276",
      "average": "59.1793",
      "volume": "70224.35",
      "turnover": "4156331",
      "trades": "232"
    },
    {
      "date": "2023-08-28",
      "bid": "58.3835",
      "ask": "58.8185",
      "open": "59.4276",
      "high": "59.4276",
      "low": "57.8614",
      "close": "58.7315",
      "average": "58.6699",
      "volume": "11995.21",
      "turnover": "703758.5",
      "trades": "124"
    },
    {
      "date": "2023-08-29",
      "bid": "58.2964",
      "ask": "58.8185",
      "open": "59.1665",
      "high": "59.8626",
      "low": "58.6445",
      "close": "58.6445",
      "average": "59.261",
      "volume": "9429.98",
      "turnover": "559040.75",
      "trades": "90"
    },
    {
      "date": "2023-08-30",
      "bid": "58.2964",
      "ask": "58.5575",
      "open": "58.6445",
      "high": "58.9055",
      "low": "57.9484",
      "close": "58.4705",
      "average": "58.5052",
      "volume": "11367.69",
      "turnover": "665069.9",
      "trades": "130"
    },
    {
      "date": "2023-08-31",
      "bid": "58.1224",
      "ask": "58.4705",
      "open": "58.7315",
      "high": "59.6886",
      "low": "58.1224",
      "close": "58.2094",
      "average": "58.8778",
      "volume": "57570.59",
      "turnover": "3389702",
      "trades": "210"
    },
    {
      "date": "2023-09-01",
      "bid": "56.9913",
      "ask": "57.2523",
      "open": "58.7315",
      "high": "58.7315",
      "low": "56.7303",
      "close": "56.8173",
      "average": "57.6112",
      "volume": "36162.63",
      "turnover": "2083376.3",
      "trades": "187"
    },
    {
      "date": "2023-09-04",
      "bid": "56.3822",
      "ask": "56.6433",
      "open": "56.9913",
      "high": "60.1237",
      "low": "56.2952",
      "close": "56.2952",
      "average": "57.5801",
      "volume": "21273.49",
      "turnover": "1224930.5",
      "trades": "139"
    },
    {
      "date": "2023-09-05",
      "bid": "56.2952",
      "ask": "56.6433",
      "open": "56.5563",
      "high": "57.6874",
      "low": "56.1212",
      "close": "56.1212",
      "average": "57.1441",
      "volume": "18996.73",
      "turnover": "1085552.6",
      "trades": "143"
    },
    {
      "date": "2023-09-06",
      "bid": "55.9472",
      "ask": "56.2082",
      "open": "56.1212",
      "high": "57.4264",
      "low": "56.1212",
      "close": "56.2082",
      "average": "56.7205",
      "volume": "20388.53",
      "turnover": "1156448.7",
      "trades": "137"
    },
    {
      "date": "2023-09-07",
      "bid": "56.2082",
      "ask": "56.4692",
      "open": "56.2082",
      "high": "56.4692",
      "low": "55.7732",
      "close": "56.2082",
      "average": "56.1561",
      "volume": "19155.33",
      "turnover": "1075689.89",
      "trades": "98"
    },
    {
      "date": "2023-09-08",
      "bid": "55.7732",
      "ask": "56.1212",
      "open": "56.2082",
      "high": "57.4264",
      "low": "55.5121",
      "close": "55.5121",
      "average": "56.1128",
      "volume": "132792.09",
      "turnover": "7528944.8",
      "trades": "146"
    },
    {
      "date": "2023-09-11",
      "bid": "55.4251",
      "ask": "55.6862",
      "open": "55.6862",
      "high": "56.4692",
      "low": "55.4251",
      "close": "55.4251",
      "average": "55.6715",
      "volume": "18309.45",
      "turnover": "1018239.8",
      "trades": "117"
    },
    {
      "date": "2023-09-12",
      "bid": "55.2511",
      "ask": "55.3381",
      "open": "56.1212",
      "high": "56.2082",
      "low": "55.1641",
      "close": "55.1641",
      "average": "55.4061",
      "volume": "4309.86",
      "turnover": "238792.9",
      "trades": "104"
    },
    {
      "date": "2023-09-13",
      "bid": "54.12",
      "ask": "54.381",
      "open": "54.7291",
      "high": "54.9031",
      "low": "53.946",
      "close": "54.12",
      "average": "54.2945",
      "volume": "13673.18",
      "turnover": "742380.1",
      "trades": "120"
    },
    {
      "date": "2023-09-14",
      "bid": "53.5979",
      "ask": "53.946",
      "open": "54.9031",
      "high": "54.9901",
      "low": "51.1617",
      "close": "52.4668",
      "average": "52.2777",
      "volume": "155167.75",
      "turnover": "8116037.45",
      "trades": "339"
    },
    {
      "date": "2023-09-15",
      "bid": "52.4668",
      "ask": "52.5538",
      "open": "52.9018",
      "high": "53.5979",
      "low": "51.0746",
      "close": "51.0746",
      "average": "52.2776",
      "volume": "70727.74",
      "turnover": "3697543.6",
      "trades": "129"
    },
    {
      "date": "2023-09-18",
      "bid": "49.2474",
      "ask": "49.5085",
      "open": "51.1617",
      "high": "51.5967",
      "low": "48.7254",
      "close": "49.1604",
      "average": "50.0892",
      "volume": "22869.86",
      "turnover": "1145533.5",
      "trades": "207"
    },
    {
      "date": "2023-09-19",
      "bid": "47.0722",
      "ask": "47.3332",
      "open": "49.1604",
      "high": "49.6825",
      "low": "46.9852",
      "close": "47.2462",
      "average": "47.4603",
      "volume": "130988.84",
      "turnover": "6215790.65",
      "trades": "349"
    },
    {
      "date": "2023-09-20",
      "bid": "50.7266",
      "ask": "50.9876",
      "open": "47.0722",
      "high": "51.8577",
      "low": "47.0722",
      "close": "51.1617",
      "average": "50.2625",
      "volume": "35058.16",
      "turnover": "1760798.15",
      "trades": "235"
    },
    {
      "date": "2023-09-21",
      "bid": "51.4227",
      "ask": "52.2058",
      "open": "51.1617",
      "high": "52.8148",
      "low": "49.8565",
      "close": "50.8136",
      "average": "51.6754",
      "volume": "19541.49",
      "turnover": "1009815.8",
      "trades": "276"
    },
    {
      "date": "2023-09-22",
      "bid": "50.6396",
      "ask": "51.1617",
      "open": "50.6396",
      "high": "52.2928",
      "low": "50.4656",
      "close": "50.8136",
      "average": "51.1937",
      "volume": "18711.7",
      "turnover": "957390.35",
      "trades": "184"
    },
    {
      "date": "2023-09-25",
      "bid": "49.5955",
      "ask": "49.8565",
      "open": "50.7266",
      "high": "50.8136",
      "low": "49.1604",
      "close": "49.2474",
      "average": "49.5027",
      "volume": "15752.26",
      "turnover": "782819.55",
      "trades": "122"
    },
    {
      "date": "2023-09-26",
      "bid": "49.3344",
      "ask": "49.4215",
      "open": "49.0734",
      "high": "49.6825",
      "low": "48.0293",
      "close": "49.5955",
      "average": "49.3023",
      "volume": "34528.33",
      "turnover": "1702291.95",
      "trades": "237"
    },
    {
      "date": "2023-09-27",
      "bid": "50.2045",
      "ask": "50.3786",
      "open": "49.5085",
      "high": "51.2487",
      "low": "49.3344",
      "close": "49.9435",
      "average": "50.4203",
      "volume": "13139.91",
      "turnover": "662519.5",
      "trades": "154"
    },
    {
      "date": "2023-09-28",
      "bid": "50.2045",
      "ask": "50.4656",
      "open": "49.6825",
      "high": "51.3357",
      "low": "49.4215",
      "close": "50.6396",
      "average": "50.8448",
      "volume": "271443.29",
      "turnover": "13801482.6",
      "trades": "147"
    },
    {
      "date": "2023-09-29",
      "bid": "49.9435",
      "ask": "50.0305",
      "open": "50.7266",
      "high": "51.8577",
      "low": "49.5955",
      "close": "50.1175",
      "average": "50.6777",
      "volume": "58409.57",
      "turnover": "2961582.35",
      "trades": "169"
    },
    {
      "date": "2023-10-02",
      "bid": "51.3357",
      "ask": "51.6837",
      "open": "50.1175",
      "high": "53.0759",
      "low": "50.1175",
      "close": "51.8577",
      "average": "51.782",
      "volume": "28933.55",
      "turnover": "1497957.7",
      "trades": "215"
    },
    {
      "date": "2023-10-03",
      "bid": "51.3357",
      "ask": "51.5967",
      "open": "52.2058",
      "high": "52.9018",
      "low": "50.6396",
      "close": "51.9447",
      "average": "51.8173",
      "volume": "85688.14",
      "turnover": "4439961.95",
      "trades": "211"
    },
    {
      "date": "2023-10-04",
      "bid": "48.2033",
      "ask": "48.6384",
      "open": "50.9006",
      "high": "52.4668",
      "low": "47.0722",
      "close": "48.2033",
      "average": "48.1789",
      "volume": "96334.08",
      "turnover": "4645397.2",
      "trades": "300"
    },
    {
      "date": "2023-10-05",
      "bid": "47.3332",
      "ask": "47.5943",
      "open": "48.1163",
      "high": "48.7254",
      "low": "47.2462",
      "close": "47.7683",
      "average": "48.4401",
      "volume": "80401.38",
      "turnover": "3894650.8",
      "trades": "150"
    },
    {
      "date": "2023-10-06",
      "bid": "47.5072",
      "ask": "47.7683",
      "open": "47.3332",
      "high": "48.2033",
      "low": "46.2021",
      "close": "47.7683",
      "average": "47.2219",
      "volume": "15749.96",
      "turnover": "743743.3",
      "trades": "157"
    },
    {
      "date": "2023-10-09",
      "bid": "45.593",
      "ask": "45.7671",
      "open": "47.6813",
      "high": "47.8553",
      "low": "45.506",
      "close": "45.68",
      "average": "46.1168",
      "volume": "26657.94",
      "turnover": "1229381.3",
      "trades": "236"
    },
    {
      "date": "2023-10-10",
      "bid": "44.897",
      "ask": "45.506",
      "open": "45.593",
      "high": "46.6371",
      "low": "44.3749",
      "close": "44.897",
      "average": "45.5886",
      "volume": "124075.82",
      "turnover": "5536702.6",
      "trades": "222"
    },
    {
      "date": "2023-10-11",
      "bid": "42.4607",
      "ask": "42.8522",
      "open": "44.897",
      "high": "44.897",
      "low": "41.9821",
      "close": "42.5042",
      "average": "43.1136",
      "volume": "46920.05",
      "turnover": "2022895.15",
      "trades": "313"
    },
    {
      "date": "2023-10-12",
      "bid": "41.199",
      "ask": "41.4166",
      "open": "42.5042",
      "high": "43.7658",
      "low": "40.7205",
      "close": "41.112",
      "average": "41.8072",
      "volume": "156469.91",
      "turnover": "6541578.25",
      "trades": "273"
    },
    {
      "date": "2023-10-13",
      "bid": "40.503",
      "ask": "40.6335",
      "open": "41.112",
      "high": "41.6341",
      "low": "40.416",
      "close": "40.416",
      "average": "40.8329",
      "volume": "70328.94",
      "turnover": "2871738.45",
      "trades": "186"
    },
    {
      "date": "2023-10-16",
      "bid": "38.6323",
      "ask": "38.7193",
      "open": "40.416",
      "high": "40.416",
      "low": "38.2407",
      "close": "38.5452",
      "average": "38.7977",
      "volume": "202724.52",
      "turnover": "7865839.95",
      "trades": "308"
    },
    {
      "date": "2023-10-17",
      "bid": "37.8927",
      "ask": "38.0232",
      "open": "38.5452",
      "high": "39.0238",
      "low": "37.6316",
      "close": "37.9797",
      "average": "37.9481",
      "volume": "61562.1",
      "turnover": "2334460.79",
      "trades": "144"
    },
    {
      "date": "2023-10-18",
      "bid": "37.5011",
      "ask": "37.6752",
      "open": "37.9797",
      "high": "38.3277",
      "low": "37.1531",
      "close": "37.5446",
      "average": "37.4874",
      "volume": "84203.25",
      "turnover": "3156567",
      "trades": "164"
    },
    {
      "date": "2023-10-19",
      "bid": "37.8492",
      "ask": "37.9362",
      "open": "39.1978",
      "high": "39.1978",
      "low": "37.3271",
      "close": "37.9797",
      "average": "37.7149",
      "volume": "177700.87",
      "turnover": "6701974.95",
      "trades": "115"
    },
    {
      "date": "2023-10-20",
      "bid": "37.8057",
      "ask": "38.0667",
      "open": "38.6758",
      "high": "38.7193",
      "low": "36.9356",
      "close": "38.1102",
      "average": "38.0314",
      "volume": "54519.2",
      "turnover": "2073475.2",
      "trades": "268"
    },
    {
      "date": "2023-10-23",
      "bid": "37.0661",
      "ask": "37.3706",
      "open": "38.1972",
      "high": "41.6776",
      "low": "36.544",
      "close": "37.3706",
      "average": "37.0004",
      "volume": "32954.94",
      "turnover": "1219348.45",
      "trades": "137"
    },
    {
      "date": "2023-10-24",
      "bid": "39.3718",
      "ask": "39.7199",
      "open": "36.718",
      "high": "39.7199",
      "low": "36.718",
      "close": "39.5894",
      "average": "39.0484",
      "volume": "140732.58",
      "turnover": "5398913.55",
      "trades": "142"
    },
    {
      "date": "2023-10-25",
      "bid": "38.9368",
      "ask": "38.9803",
      "open": "40.5465",
      "high": "40.764",
      "low": "38.4582",
      "close": "39.0238",
      "average": "39.1524",
      "volume": "58683.11",
      "turnover": "2297589.45",
      "trades": "224"
    },
    {
      "date": "2023-10-26",
      "bid": "39.5894",
      "ask": "39.8069",
      "open": "39.0238",
      "high": "40.0244",
      "low": "38.3277",
      "close": "39.4153",
      "average": "38.9502",
      "volume": "124214.88",
      "turnover": "4836433.93",
      "trades": "206"
    },
    {
      "date": "2023-10-27",
      "bid": "37.6752",
      "ask": "37.7622",
      "open": "39.4153",
      "high": "39.5894",
      "low": "37.4141",
      "close": "37.4141",
      "average": "38.7765",
      "volume": "67014.36",
      "turnover": "2598370.67",
      "trades": "170"
    },
    {
      "date": "2023-10-30",
      "bid": "39.4588",
      "ask": "39.7634",
      "open": "37.4141",
      "high": "40.3725",
      "low": "37.4141",
      "close": "39.8069",
      "average": "39.6836",
      "volume": "27330.28",
      "turnover": "1084565.39",
      "trades": "129"
    },
    {
      "date": "2023-10-31",
      "bid": "41.9386",
      "ask": "42.4172",
      "open": "40.0244",
      "high": "42.3737",
      "low": "39.3283",
      "close": "41.4166",
      "average": "40.4634",
      "volume": "85104.3",
      "turnover": "3443609.7",
      "trades": "160"
    },
    {
      "date": "2023-11-01",
      "bid": "39.4153",
      "ask": "39.5894",
      "open": "40.677",
      "high": "41.5471",
      "low": "39.1978",
      "close": "39.3283",
      "average": "39.9969",
      "volume": "22091.78",
      "turnover": "883505.65",
      "trades": "179"
    },
    {
      "date": "2023-11-02",
      "bid": "40.677",
      "ask": "40.851",
      "open": "39.5894",
      "high": "41.4166",
      "low": "39.5894",
      "close": "40.7205",
      "average": "40.8251",
      "volume": "24523.7",
      "turnover": "1001216.75",
      "trades": "144"
    },
    {
      "date": "2023-11-03",
      "bid": "43.7658",
      "ask": "44.1139",
      "open": "41.5471",
      "high": "44.2009",
      "low": "41.5471",
      "close": "44.2009",
      "average": "43.1537",
      "volume": "21010.3",
      "turnover": "906951",
      "trades": "163"
    },
    {
      "date": "2023-11-06",
      "bid": "44.5489",
      "ask": "44.7229",
      "open": "44.2879",
      "high": "46.3761",
      "low": "43.5918",
      "close": "45.158",
      "average": "45.1283",
      "volume": "93397.63",
      "turnover": "4215696.5",
      "trades": "480"
    },
    {
      "date": "2023-11-07",
      "bid": "43.2003",
      "ask": "43.3308",
      "open": "46.2021",
      "high": "46.2021",
      "low": "41.3296",
      "close": "42.8957",
      "average": "42.5066",
      "volume": "123747.12",
      "turnover": "5259995.4",
      "trades": "486"
    },
    {
      "date": "2023-11-08",
      "bid": "42.8957",
      "ask": "43.2873",
      "open": "42.8957",
      "high": "44.4619",
      "low": "42.8957",
      "close": "44.1139",
      "average": "43.9241",
      "volume": "223485.42",
      "turnover": "9815339.96",
      "trades": "406"
    },
    {
      "date": "2023-11-09",
      "bid": "43.2873",
      "ask": "43.4613",
      "open": "44.2009",
      "high": "44.2009",
      "low": "42.1126",
      "close": "43.4613",
      "average": "43.1152",
      "volume": "37476.28",
      "turnover": "1615799.6",
      "trades": "196"
    },
    {
      "date": "2023-11-10",
      "bid": "44.7229",
      "ask": "44.984",
      "open": "43.4613",
      "high": "44.984",
      "low": "43.2003",
      "close": "44.7229",
      "average": "44.3175",
      "volume": "30172.49",
      "turnover": "1337171.39",
      "trades": "165"
    },
    {
      "date": "2023-11-13",
      "bid": "45.7671",
      "ask": "45.9411",
      "open": "44.7229",
      "high": "46.5501",
      "low": "44.7229",
      "close": "45.9411",
      "average": "45.5641",
      "volume": "60536.92",
      "turnover": "2758316.4",
      "trades": "237"
    },
    {
      "date": "2023-11-14",
      "bid": "42.7652",
      "ask": "43.4178",
      "open": "44.8099",
      "high": "45.071",
      "low": "40.5465",
      "close": "43.3743",
      "average": "41.9364",
      "volume": "976568.12",
      "turnover": "41520828.65",
      "trades": "1237"
    },
    {
      "date": "2023-11-15",
      "bid": "46.0281",
      "ask": "46.2891",
      "open": "43.4178",
      "high": "46.5501",
      "low": "42.8957",
      "close": "46.4631",
      "average": "45.3817",
      "volume": "129457.97",
      "turnover": "5877462.4",
      "trades": "521"
    },
    {
      "date": "2023-11-16",
      "bid": "44.897",
      "ask": "45.332",
      "open": "46.5501",
      "high": "47.3332",
      "low": "43.7658",
      "close": "45.158",
      "average": "45.1372",
      "volume": "47054.52",
      "turnover": "2123983.04",
      "trades": "223"
    },
    {
      "date": "2023-11-17",
      "bid": "45.158",
      "ask": "45.593",
      "open": "43.7658",
      "high": "46.2021",
      "low": "43.7658",
      "close": "45.419",
      "average": "45.4145",
      "volume": "38893.36",
      "turnover": "1766322.9",
      "trades": "191"
    },
    {
      "date": "2023-11-20",
      "bid": "45.8541",
      "ask": "46.2021",
      "open": "45.419",
      "high": "46.1151",
      "low": "45.158",
      "close": "45.9411",
      "average": "45.4432",
      "volume": "100069.3",
      "turnover": "4547475.9",
      "trades": "242"
    },
    {
      "date": "2023-11-21",
      "bid": "45.9411",
      "ask": "46.1151",
      "open": "46.1151",
      "high": "47.1592",
      "low": "45.9411",
      "close": "46.1151",
      "average": "46.4842",
      "volume": "23173.27",
      "turnover": "1077191.6",
      "trades": "201"
    },
    {
      "date": "2023-11-22",
      "bid": "45.68",
      "ask": "45.8541",
      "open": "46.1151",
      "high": "46.6371",
      "low": "45.593",
      "close": "45.68",
      "average": "46.2271",
      "volume": "47647.56",
      "turnover": "2202610",
      "trades": "125"
    },
    {
      "date": "2023-11-23",
      "bid": "46.7242",
      "ask": "46.8982",
      "open": "44.4619",
      "high": "46.9852",
      "low": "44.3749",
      "close": "46.9852",
      "average": "45.9202",
      "volume": "53307.84",
      "turnover": "2437142",
      "trades": "202"
    },
    {
      "date": "2023-11-24",
      "bid": "46.8982",
      "ask": "47.1592",
      "open": "47.1592",
      "high": "47.1592",
      "low": "45.332",
      "close": "46.7242",
      "average": "46.2972",
      "volume": "16664.8",
      "turnover": "771535.1",
      "trades": "137"
    },
    {
      "date": "2023-11-27",
      "bid": "47.6813",
      "ask": "47.8553",
      "open": "46.7242",
      "high": "48.5514",
      "low": "46.5501",
      "close": "47.6813",
      "average": "47.6995",
      "volume": "59547.38",
      "turnover": "2841407.1",
      "trades": "234"
    },
    {
      "date": "2023-11-28",
      "bid": "49.2474",
      "ask": "49.6825",
      "open": "47.5943",
      "high": "49.3344",
      "low": "46.9852",
      "close": "49.2474",
      "average": "47.7821",
      "volume": "49632.39",
      "turnover": "2371543.6",
      "trades": "188"
    },
    {
      "date": "2023-11-29",
      "bid": "48.8124",
      "ask": "49.1604",
      "open": "50.4656",
      "high": "51.2487",
      "low": "48.7254",
      "close": "48.8124",
      "average": "49.6266",
      "volume": "24860.44",
      "turnover": "1233740.8",
      "trades": "180"
    },
    {
      "date": "2023-11-30",
      "bid": "49.2474",
      "ask": "49.5955",
      "open": "49.0734",
      "high": "49.2474",
      "low": "47.8553",
      "close": "48.7254",
      "average": "48.8304",
      "volume": "40944.86",
      "turnover": "1999685.45",
      "trades": "147"
    },
    {
      "date": "2023-12-01",
      "bid": "47.3332",
      "ask": "47.8553",
      "open": "50.9006",
      "high": "50.9006",
      "low": "46.9852",
      "close": "47.8553",
      "average": "47.7328",
      "volume": "30542.57",
      "turnover": "1457945.05",
      "trades": "141"
    },
    {
      "date": "2023-12-04",
      "bid": "47.8553",
      "ask": "48.0293",
      "open": "47.4202",
      "high": "48.1163",
      "low": "46.5501",
      "close": "47.9423",
      "average": "47.6284",
      "volume": "32496.37",
      "turnover": "1549194",
      "trades": "163"
    },
    {
      "date": "2023-12-05",
      "bid": "47.9423",
      "ask": "48.1163",
      "open": "47.6813",
      "high": "48.1163",
      "low": "47.5072",
      "close": "48.0293",
      "average": "47.9201",
      "volume": "57403.94",
      "turnover": "2751096.55",
      "trades": "121"
    },
    {
      "date": "2023-12-06",
      "bid": "46.7242",
      "ask": "46.9852",
      "open": "47.9423",
      "high": "48.0293",
      "low": "46.5501",
      "close": "46.7242",
      "average": "47.0326",
      "volume": "52275.78",
      "turnover": "2458669.4",
      "trades": "265"
    },
    {
      "date": "2023-12-07",
      "bid": "48.7254",
      "ask": "48.8994",
      "open": "46.9852",
      "high": "49.5955",
      "low": "45.8541",
      "close": "48.8994",
      "average": "46.9761",
      "volume": "167321.57",
      "turnover": "7862859.1",
      "trades": "265"
    },
    {
      "date": "2023-12-08",
      "bid": "47.8553",
      "ask": "48.0293",
      "open": "48.8994",
      "high": "50.1175",
      "low": "47.5943",
      "close": "47.8553",
      "average": "49.2502",
      "volume": "306693.39",
      "turnover": "15089290.4",
      "trades": "219"
    },
    {
      "date": "2023-12-11",
      "bid": "47.5072",
      "ask": "47.8553",
      "open": "47.5943",
      "high": "47.8553",
      "low": "47.0722",
      "close": "47.8553",
      "average": "47.5662",
      "volume": "136148.03",
      "turnover": "6476043.3",
      "trades": "139"
    },
    {
      "date": "2023-12-12",
      "bid": "47.1592",
      "ask": "47.3332",
      "open": "47.8553",
      "high": "47.8553",
      "low": "46.3761",
      "close": "47.4202",
      "average": "47.4905",
      "volume": "66715.55",
      "turnover": "3168357.35",
      "trades": "185"
    },
    {
      "date": "2023-12-13",
      "bid": "45.7671",
      "ask": "46.2021",
      "open": "47.4202",
      "high": "47.4202",
      "low": "45.506",
      "close": "45.68",
      "average": "46.2211",
      "volume": "90048.58",
      "turnover": "4165088.45",
      "trades": "303"
    },
    {
      "date": "2023-12-14",
      "bid": "54.207",
      "ask": "54.381",
      "open": "48.5514",
      "high": "56.9913",
      "low": "48.2903",
      "close": "53.859",
      "average": "52.9697",
      "volume": "250336.45",
      "turnover": "13256310.65",
      "trades": "1064"
    },
    {
      "date": "2023-12-15",
      "bid": "53.3369",
      "ask": "54.12",
      "open": "55.3381",
      "high": "55.3381",
      "low": "52.3798",
      "close": "53.6849",
      "average": "53.3787",
      "volume": "62460.85",
      "turnover": "3332999.8",
      "trades": "327"
    },
    {
      "date": "2023-12-18",
      "bid": "51.8577",
      "ask": "52.5538",
      "open": "53.6849",
      "high": "53.6849",
      "low": "51.5097",
      "close": "51.9447",
      "average": "52.1686",
      "volume": "21503.34",
      "turnover": "1121789.2",
      "trades": "215"
    },
    {
      "date": "2023-12-19",
      "bid": "52.9889",
      "ask": "53.5109",
      "open": "51.9447",
      "high": "53.6849",
      "low": "51.8577",
      "close": "53.3369",
      "average": "53.2426",
      "volume": "54162.92",
      "turnover": "2883778.7",
      "trades": "395"
    },
    {
      "date": "2023-12-20",
      "bid": "55.6862",
      "ask": "55.7732",
      "open": "54.8161",
      "high": "56.5563",
      "low": "54.033",
      "close": "55.6862",
      "average": "54.9852",
      "volume": "186495.29",
      "turnover": "10254703",
      "trades": "370"
    },
    {
      "date": "2023-12-21",
      "bid": "57.6874",
      "ask": "58.1224",
      "open": "56.1212",
      "high": "58.2964",
      "low": "54.8161",
      "close": "57.7744",
      "average": "56.987",
      "volume": "154200.04",
      "turnover": "8789204.8",
      "trades": "354"
    },
    {
      "date": "2023-12-22",
      "bid": "56.3822",
      "ask": "57.1653",
      "open": "58.2964",
      "high": "58.2964",
      "low": "55.5991",
      "close": "57.0783",
      "average": "57.1165",
      "volume": "81311.62",
      "turnover": "4644237.9",
      "trades": "362"
    },
    {
      "date": "2023-12-27",
      "bid": "58.8185",
      "ask": "58.9055",
      "open": "57.3393",
      "high": "58.9925",
      "low": "57.1653",
      "close": "58.7315",
      "average": "58.5135",
      "volume": "27695.76",
      "turnover": "1620579.5",
      "trades": "196"
    },
    {
      "date": "2023-12-28",
      "bid": "59.6016",
      "ask": "59.7756",
      "open": "58.7315",
      "high": "60.2977",
      "low": "58.2964",
      "close": "59.6016",
      "average": "59.3457",
      "volume": "25754.59",
      "turnover": "1528297",
      "trades": "211"
    },
    {
      "date": "2023-12-29",
      "bid": "60.9067",
      "ask": "61.1678",
      "open": "59.9496",
      "high": "61.1678",
      "low": "59.5146",
      "close": "61.1678",
      "average": "60.5899",
      "volume": "46295.98",
      "turnover": "2803995",
      "trades": "257"
    },
    {
      "date": "2024-01-02",
      "bid": "59.6016",
      "ask": "60.3847",
      "open": "60.9067",
      "high": "60.9067",
      "low": "58.2094",
      "close": "59.2536",
      "average": "59.3352",
      "volume": "44476.65",
      "turnover": "2638556.65",
      "trades": "315"
    },
    {
      "date": "2024-01-03",
      "bid": "56.8173",
      "ask": "57.0783",
      "open": "59.2536",
      "high": "59.8626",
      "low": "56.7303",
      "close": "57.0783",
      "average": "57.8209",
      "volume": "36689.01",
      "turnover": "2120462.79",
      "trades": "290"
    },
    {
      "date": "2024-01-04",
      "bid": "57.9484",
      "ask": "58.6445",
      "open": "56.4692",
      "high": "58.5575",
      "low": "56.2952",
      "close": "57.7744",
      "average": "57.5763",
      "volume": "71423.07",
      "turnover": "4112833.3",
      "trades": "227"
    },
    {
      "date": "2024-01-05",
      "bid": "57.3393",
      "ask": "58.2964",
      "open": "59.0795",
      "high": "59.0795",
      "low": "56.6433",
      "close": "57.3393",
      "average": "57.2318",
      "volume": "10896.48",
      "turnover": "623606.6",
      "trades": "94"
    },
    {
      "date": "2024-01-08",
      "bid": "57.2523",
      "ask": "57.6004",
      "open": "57.3393",
      "high": "57.5134",
      "low": "56.4692",
      "close": "57.3393",
      "average": "56.8724",
      "volume": "83858.46",
      "turnover": "4769241.25",
      "trades": "113"
    },
    {
      "date": "2024-01-09",
      "bid": "58.0354",
      "ask": "58.2094",
      "open": "56.2082",
      "high": "58.2094",
      "low": "56.2082",
      "close": "58.2094",
      "average": "57.3187",
      "volume": "25694.83",
      "turnover": "1471689.1",
      "trades": "154"
    },
    {
      "date": "2024-01-10",
      "bid": "57.6874",
      "ask": "58.2964",
      "open": "58.2094",
      "high": "59.2536",
      "low": "57.7744",
      "close": "57.7744",
      "average": "58.4591",
      "volume": "30202.37",
      "turnover": "1766009",
      "trades": "203"
    },
    {
      "date": "2024-01-11",
      "bid": "54.294",
      "ask": "54.555",
      "open": "57.7744",
      "high": "57.8614",
      "low": "52.2058",
      "close": "54.381",
      "average": "55.1451",
      "volume": "81046.13",
      "turnover": "4469312.2",
      "trades": "335"
    },
    {
      "date": "2024-01-12",
      "bid": "53.5109",
      "ask": "54.9031",
      "open": "54.468",
      "high": "55.3381",
      "low": "53.1629",
      "close": "53.5979",
      "average": "53.9969",
      "volume": "23615.75",
      "turnover": "1276341.3",
      "trades": "154"
    },
    {
      "date": "2024-01-15",
      "bid": "52.0318",
      "ask": "52.2058",
      "open": "53.6849",
      "high": "53.859",
      "low": "51.9447",
      "close": "52.0318",
      "average": "52.5469",
      "volume": "37611.89",
      "turnover": "1976526.7",
      "trades": "276"
    },
    {
      "date": "2024-01-16",
      "bid": "52.0318",
      "ask": "52.1188",
      "open": "52.0318",
      "high": "53.4239",
      "low": "50.9876",
      "close": "52.3798",
      "average": "52.1527",
      "volume": "69504.89",
      "turnover": "3623689.5",
      "trades": "354"
    },
    {
      "date": "2024-01-17",
      "bid": "50.7266",
      "ask": "51.5097",
      "open": "52.2928",
      "high": "52.2928",
      "low": "49.5955",
      "close": "50.8136",
      "average": "50.4408",
      "volume": "24682.3",
      "turnover": "1244996.6",
      "trades": "162"
    },
    {
      "date": "2024-01-18",
      "bid": "50.7266",
      "ask": "51.0746",
      "open": "50.6396",
      "high": "51.0746",
      "low": "50.0305",
      "close": "50.8136",
      "average": "50.647",
      "volume": "38022.19",
      "turnover": "1925712",
      "trades": "105"
    },
    {
      "date": "2024-01-19",
      "bid": "51.8577",
      "ask": "52.2058",
      "open": "51.7707",
      "high": "52.5538",
      "low": "50.4656",
      "close": "52.1188",
      "average": "51.6995",
      "volume": "50395.53",
      "turnover": "2607095.35",
      "trades": "291"
    },
    {
      "date": "2024-01-22",
      "bid": "51.4227",
      "ask": "52.2928",
      "open": "52.1188",
      "high": "53.4239",
      "low": "50.9006",
      "close": "51.4227",
      "average": "51.379",
      "volume": "36204",
      "turnover": "1860128.1",
      "trades": "112"
    },
    {
      "date": "2024-01-23",
      "bid": "51.5097",
      "ask": "52.4668",
      "open": "50.9006",
      "high": "53.4239",
      "low": "50.9006",
      "close": "52.4668",
      "average": "52.4072",
      "volume": "33136.53",
      "turnover": "1736595.5",
      "trades": "189"
    },
    {
      "date": "2024-01-24",
      "bid": "53.5109",
      "ask": "54.294",
      "open": "52.4668",
      "high": "54.468",
      "low": "52.4668",
      "close": "53.7719",
      "average": "53.3138",
      "volume": "36095.97",
      "turnover": "1924734.95",
      "trades": "190"
    },
    {
      "date": "2024-01-25",
      "bid": "55.1641",
      "ask": "55.5121",
      "open": "53.7719",
      "high": "55.5121",
      "low": "53.6849",
      "close": "55.4251",
      "average": "54.5786",
      "volume": "27775.06",
      "turnover": "1516538.8",
      "trades": "232"
    },
    {
      "date": "2024-01-26",
      "bid": "55.7732",
      "ask": "56.2952",
      "open": "55.4251",
      "high": "56.4692",
      "low": "54.468",
      "close": "56.1212",
      "average": "55.8957",
      "volume": "10589.62",
      "turnover": "591469.9",
      "trades": "100"
    },
    {
      "date": "2024-01-29",
      "bid": "55.4251",
      "ask": "55.7732",
      "open": "55.1641",
      "high": "56.8173",
      "low": "54.642",
      "close": "55.6862",
      "average": "55.6119",
      "volume": "45615.6",
      "turnover": "2537000.25",
      "trades": "250"
    },
    {
      "date": "2024-01-30",
      "bid": "54.9031",
      "ask": "55.3381",
      "open": "54.8161",
      "high": "56.2952",
      "low": "54.642",
      "close": "54.9031",
      "average": "55.1403",
      "volume": "12991.65",
      "turnover": "716495.4",
      "trades": "84"
    },
    {
      "date": "2024-01-31",
      "bid": "58.1224",
      "ask": "58.2964",
      "open": "55.0771",
      "high": "60.2977",
      "low": "55.0771",
      "close": "58.1224",
      "average": "58.3956",
      "volume": "66792.55",
      "turnover": "3894937.3",
      "trades": "422"
    },
    {
      "date": "2024-02-01",
      "bid": "55.6862",
      "ask": "56.6433",
      "open": "57.9484",
      "high": "58.6445",
      "low": "56.2952",
      "close": "56.6433",
      "average": "57.3818",
      "volume": "18122.11",
      "turnover": "1039881",
      "trades": "167"
    },
    {
      "date": "2024-02-02",
      "bid": "55.9472",
      "ask": "56.2952",
      "open": "56.5563",
      "high": "57.4264",
      "low": "55.8602",
      "close": "56.3822",
      "average": "56.4841",
      "volume": "19469.09",
      "turnover": "1099695.3",
      "trades": "140"
    },
    {
      "date": "2024-02-05",
      "bid": "52.2928",
      "ask": "53.5979",
      "open": "56.3822",
      "high": "57.3393",
      "low": "52.8148",
      "close": "53.1629",
      "average": "54.5449",
      "volume": "63442.35",
      "turnover": "3461587.2",
      "trades": "290"
    },
    {
      "date": "2024-02-06",
      "bid": "52.2058",
      "ask": "52.8148",
      "open": "53.0759",
      "high": "53.5109",
      "low": "52.2928",
      "close": "52.2928",
      "average": "52.7359",
      "volume": "19125.45",
      "turnover": "1008599.2",
      "trades": "113"
    },
    {
      "date": "2024-02-07",
      "bid": "54.12",
      "ask": "54.7291",
      "open": "52.2928",
      "high": "58.2094",
      "low": "51.7707",
      "close": "53.6849",
      "average": "53.248",
      "volume": "23976.63",
      "turnover": "1276708.6",
      "trades": "204"
    },
    {
      "date": "2024-02-08",
      "bid": "54.033",
      "ask": "54.294",
      "open": "52.2058",
      "high": "55.2511",
      "low": "52.2058",
      "close": "54.381",
      "average": "54.18",
      "volume": "25097.2",
      "turnover": "1359262",
      "trades": "127"
    },
    {
      "date": "2024-02-09",
      "bid": "53.946",
      "ask": "54.7291",
      "open": "54.294",
      "high": "54.7291",
      "low": "53.0759",
      "close": "54.642",
      "average": "54.0918",
      "volume": "45046.7",
      "turnover": "2436706.79",
      "trades": "141"
    },
    {
      "date": "2024-02-12",
      "bid": "53.6849",
      "ask": "54.033",
      "open": "54.642",
      "high": "55.1641",
      "low": "53.2499",
      "close": "53.946",
      "average": "53.9144",
      "volume": "17745.14",
      "turnover": "958206.9",
      "trades": "168"
    },
    {
      "date": "2024-02-13",
      "bid": "54.12",
      "ask": "54.468",
      "open": "55.6862",
      "high": "57.7744",
      "low": "53.6849",
      "close": "54.294",
      "average": "55.6259",
      "volume": "70356.52",
      "turnover": "3917287.5",
      "trades": "409"
    },
    {
      "date": "2024-02-14",
      "bid": "55.3381",
      "ask": "55.5121",
      "open": "54.9901",
      "high": "55.7732",
      "low": "53.859",
      "close": "54.8161",
      "average": "54.9005",
      "volume": "84213.59",
      "turnover": "4624021.9",
      "trades": "523"
    },
    {
      "date": "2024-02-15",
      "bid": "55.4251",
      "ask": "55.6862",
      "open": "55.7732",
      "high": "56.2082",
      "low": "54.033",
      "close": "56.0342",
      "average": "55.306",
      "volume": "20037.99",
      "turnover": "1108039.3",
      "trades": "184"
    },
    {
      "date": "2024-02-16",
      "bid": "55.5121",
      "ask": "56.2082",
      "open": "54.9901",
      "high": "56.7303",
      "low": "54.9901",
      "close": "55.9472",
      "average": "55.9604",
      "volume": "30519.58",
      "turnover": "1708085.8",
      "trades": "214"
    },
    {
      "date": "2024-02-19",
      "bid": "55.0771",
      "ask": "55.4251",
      "open": "55.9472",
      "high": "56.1212",
      "low": "54.468",
      "close": "55.2511",
      "average": "55.007",
      "volume": "83259.68",
      "turnover": "4579960.75",
      "trades": "142"
    },
    {
      "date": "2024-02-20",
      "bid": "53.6849",
      "ask": "54.381",
      "open": "54.12",
      "high": "54.9901",
      "low": "53.0759",
      "close": "53.5979",
      "average": "53.4603",
      "volume": "131464.65",
      "turnover": "7028146.7",
      "trades": "122"
    },
    {
      "date": "2024-02-21",
      "bid": "52.4668",
      "ask": "53.0759",
      "open": "53.6849",
      "high": "53.6849",
      "low": "51.8577",
      "close": "52.2058",
      "average": "52.4959",
      "volume": "95208.92",
      "turnover": "4998085",
      "trades": "144"
    },
    {
      "date": "2024-02-22",
      "bid": "52.5538",
      "ask": "52.9889",
      "open": "52.2058",
      "high": "52.9018",
      "low": "51.6837",
      "close": "52.7278",
      "average": "52.4014",
      "volume": "3283.54",
      "turnover": "172062.2",
      "trades": "52"
    },
    {
      "date": "2024-02-23",
      "bid": "51.0746",
      "ask": "51.4227",
      "open": "53.859",
      "high": "53.859",
      "low": "50.4656",
      "close": "51.0746",
      "average": "51.5724",
      "volume": "33938.74",
      "turnover": "1750306.4",
      "trades": "188"
    },
    {
      "date": "2024-02-26",
      "bid": "52.8148",
      "ask": "53.5109",
      "open": "51.2487",
      "high": "53.4239",
      "low": "50.4656",
      "close": "53.4239",
      "average": "51.8828",
      "volume": "17958.91",
      "turnover": "931759.4",
      "trades": "125"
    },
    {
      "date": "2024-02-27",
      "bid": "52.2928",
      "ask": "52.7278",
      "open": "53.4239",
      "high": "53.4239",
      "low": "52.2058",
      "close": "52.6408",
      "average": "52.5772",
      "volume": "5506.28",
      "turnover": "289505.1",
      "trades": "85"
    },
    {
      "date": "2024-02-28",
      "bid": "52.4668",
      "ask": "53.0759",
      "open": "52.7278",
      "high": "53.5109",
      "low": "51.4227",
      "close": "52.8148",
      "average": "52.3268",
      "volume": "27809.54",
      "turnover": "1455186.5",
      "trades": "163"
    },
    {
      "date": "2024-02-29",
      "bid": "53.0759",
      "ask": "53.2499",
      "open": "52.8148",
      "high": "53.946",
      "low": "51.5097",
      "close": "53.3369",
      "average": "52.4279",
      "volume": "44172.08",
      "turnover": "2316423.85",
      "trades": "253"
    },
    {
      "date": "2024-03-01",
      "bid": "53.0759",
      "ask": "53.4239",
      "open": "53.1629",
      "high": "53.4239",
      "low": "52.3798",
      "close": "53.4239",
      "average": "52.544",
      "volume": "144490.78",
      "turnover": "7592121.7",
      "trades": "79"
    },
    {
      "date": "2024-03-04",
      "bid": "53.946",
      "ask": "54.033",
      "open": "53.4239",
      "high": "54.294",
      "low": "53.4239",
      "close": "54.033",
      "average": "53.9233",
      "volume": "10625.25",
      "turnover": "573233.2",
      "trades": "125"
    },
    {
      "date": "2024-03-05",
      "bid": "52.6408",
      "ask": "53.0759",
      "open": "54.033",
      "high": "54.033",
      "low": "52.6408",
      "close": "52.7278",
      "average": "53.1926",
      "volume": "9088.64",
      "turnover": "483448.9",
      "trades": "121"
    },
    {
      "date": "2024-03-06",
      "bid": "51.8577",
      "ask": "52.1188",
      "open": "52.7278",
      "high": "52.7278",
      "low": "51.7707",
      "close": "51.8577",
      "average": "52.1218",
      "volume": "12639.97",
      "turnover": "658817.8",
      "trades": "103"
    },
    {
      "date": "2024-03-07",
      "bid": "51.2487",
      "ask": "51.6837",
      "open": "51.8577",
      "high": "51.9447",
      "low": "50.9876",
      "close": "51.5097",
      "average": "51.4568",
      "volume": "37064.83",
      "turnover": "1907240.5",
      "trades": "142"
    },
    {
      "date": "2024-03-08",
      "bid": "51.5967",
      "ask": "51.7707",
      "open": "52.2058",
      "high": "52.2058",
      "low": "51.1617",
      "close": "51.5967",
      "average": "51.7338",
      "volume": "31220.65",
      "turnover": "1615164.7",
      "trades": "162"
    },
    {
      "date": "2024-03-11",
      "bid": "51.9447",
      "ask": "52.1188",
      "open": "51.5967",
      "high": "52.2058",
      "low": "51.0746",
      "close": "52.2058",
      "average": "51.9927",
      "volume": "16987.76",
      "turnover": "883240.2",
      "trades": "117"
    },
    {
      "date": "2024-03-12",
      "bid": "52.9889",
      "ask": "53.4239",
      "open": "52.2058",
      "high": "53.4239",
      "low": "51.5967",
      "close": "53.3369",
      "average": "52.33",
      "volume": "67313.18",
      "turnover": "3522507.1",
      "trades": "192"
    },
    {
      "date": "2024-03-13",
      "bid": "55.4251",
      "ask": "55.5991",
      "open": "55.2511",
      "high": "58.7315",
      "low": "55.0771",
      "close": "55.3381",
      "average": "55.9004",
      "volume": "235858.76",
      "turnover": "13184608.7",
      "trades": "658"
    },
    {
      "date": "2024-03-14",
      "bid": "53.7719",
      "ask": "54.381",
      "open": "55.5121",
      "high": "56.0342",
      "low": "52.8148",
      "close": "54.207",
      "average": "55.0043",
      "volume": "165276.97",
      "turnover": "9106349.35",
      "trades": "555"
    },
    {
      "date": "2024-03-15",
      "bid": "55.0771",
      "ask": "55.2511",
      "open": "53.946",
      "high": "56.2082",
      "low": "53.946",
      "close": "55.0771",
      "average": "55.5134",
      "volume": "48718.7",
      "turnover": "2704543",
      "trades": "352"
    },
    {
      "date": "2024-03-18",
      "bid": "54.642",
      "ask": "54.8161",
      "open": "55.0771",
      "high": "55.2511",
      "low": "54.294",
      "close": "54.7291",
      "average": "54.8908",
      "volume": "46690.19",
      "turnover": "2562864.2",
      "trades": "237"
    },
    {
      "date": "2024-03-19",
      "bid": "54.468",
      "ask": "54.7291",
      "open": "54.7291",
      "high": "54.9901",
      "low": "54.207",
      "close": "54.7291",
      "average": "54.6668",
      "volume": "36932.66",
      "turnover": "2019764.1",
      "trades": "116"
    },
    {
      "date": "2024-03-20",
      "bid": "54.555",
      "ask": "54.9031",
      "open": "54.468",
      "high": "54.9031",
      "low": "53.3369",
      "close": "54.8161",
      "average": "54.512",
      "volume": "51474.72",
      "turnover": "2806468.3",
      "trades": "174"
    },
    {
      "date": "2024-03-21",
      "bid": "55.5121",
      "ask": "55.6862",
      "open": "54.7291",
      "high": "55.7732",
      "low": "53.859",
      "close": "55.6862",
      "average": "54.928",
      "volume": "42280.34",
      "turnover": "2324395.45",
      "trades": "176"
    },
    {
      "date": "2024-03-22",
      "bid": "55.9472",
      "ask": "56.1212",
      "open": "55.2511",
      "high": "56.2082",
      "low": "54.9031",
      "close": "56.1212",
      "average": "55.7135",
      "volume": "35812.09",
      "turnover": "1995231.7",
      "trades": "189"
    },
    {
      "date": "2024-03-25",
      "bid": "57.0783",
      "ask": "57.7744",
      "open": "56.1212",
      "high": "58.2964",
      "low": "56.1212",
      "close": "57.8614",
      "average": "57.8376",
      "volume": "95251.44",
      "turnover": "5507224.55",
      "trades": "291"
    },
    {
      "date": "2024-03-26",
      "bid": "58.1224",
      "ask": "58.2964",
      "open": "57.8614",
      "high": "58.5575",
      "low": "57.6874",
      "close": "58.2964",
      "average": "58.2045",
      "volume": "25506.35",
      "turnover": "1484207.8",
      "trades": "112"
    },
    {
      "date": "2024-03-27",
      "bid": "57.8614",
      "ask": "58.2964",
      "open": "58.3835",
      "high": "58.3835",
      "low": "57.2523",
      "close": "58.3835",
      "average": "57.8734",
      "volume": "385805.26",
      "turnover": "22327555.25",
      "trades": "207"
    },
    {
      "date": "2024-03-28",
      "bid": "62.7339",
      "ask": "63.169",
      "open": "58.7315",
      "high": "63.256",
      "low": "58.3835",
      "close": "63.256",
      "average": "60.9836",
      "volume": "70438.12",
      "turnover": "4288842.65",
      "trades": "325"
    },
    {
      "date": "2024-04-02",
      "bid": "60.0366",
      "ask": "60.3847",
      "open": "62.6469",
      "high": "62.821",
      "low": "58.5575",
      "close": "59.9496",
      "average": "61.0809",
      "volume": "315488.96",
      "turnover": "19263957.64",
      "trades": "387"
    },
    {
      "date": "2024-04-03",
      "bid": "62.4729",
      "ask": "62.821",
      "open": "59.9496",
      "high": "63.169",
      "low": "59.9496",
      "close": "63.169",
      "average": "60.9609",
      "volume": "98472.92",
      "turnover": "6003010.2",
      "trades": "176"
    },
    {
      "date": "2024-04-04",
      "bid": "62.821",
      "ask": "63.082",
      "open": "63.169",
      "high": "63.517",
      "low": "62.2119",
      "close": "62.995",
      "average": "62.8301",
      "volume": "49001.43",
      "turnover": "3078812.6",
      "trades": "221"
    },
    {
      "date": "2024-04-05",
      "bid": "62.2119",
      "ask": "62.3859",
      "open": "62.995",
      "high": "63.343",
      "low": "62.2119",
      "close": "62.2989",
      "average": "62.4545",
      "volume": "177251.5",
      "turnover": "11070160",
      "trades": "195"
    },
    {
      "date": "2024-04-08",
      "bid": "63.082",
      "ask": "63.43",
      "open": "62.6469",
      "high": "63.7781",
      "low": "62.2989",
      "close": "63.343",
      "average": "63.1401",
      "volume": "26539.56",
      "turnover": "1675713.4",
      "trades": "188"
    },
    {
      "date": "2024-04-09",
      "bid": "63.8651",
      "ask": "64.1261",
      "open": "63.343",
      "high": "65.0832",
      "low": "62.995",
      "close": "64.1261",
      "average": "63.8491",
      "volume": "94352.69",
      "turnover": "6024342",
      "trades": "303"
    },
    {
      "date": "2024-04-10",
      "bid": "61.7768",
      "ask": "62.1249",
      "open": "63.517",
      "high": "64.3001",
      "low": "61.7768",
      "close": "61.8638",
      "average": "63.6896",
      "volume": "125354.98",
      "turnover": "7983890.1",
      "trades": "201"
    },
    {
      "date": "2024-04-11",
      "bid": "61.6028",
      "ask": "62.2119",
      "open": "61.6898",
      "high": "63.6911",
      "low": "59.7756",
      "close": "61.5158",
      "average": "61.5526",
      "volume": "51263.24",
      "turnover": "3155389.5",
      "trades": "277"
    },
    {
      "date": "2024-04-12",
      "bid": "61.3418",
      "ask": "61.6028",
      "open": "64.8222",
      "high": "65.0832",
      "low": "61.3418",
      "close": "61.3418",
      "average": "62.7799",
      "volume": "74776.72",
      "turnover": "4694479.59",
      "trades": "247"
    },
    {
      "date": "2024-04-15",
      "bid": "61.3418",
      "ask": "61.7768",
      "open": "61.4288",
      "high": "61.4288",
      "low": "59.2536",
      "close": "61.3418",
      "average": "60.5479",
      "volume": "58206.15",
      "turnover": "3524262.5",
      "trades": "284"
    },
    {
      "date": "2024-04-16",
      "bid": "59.7756",
      "ask": "60.1237",
      "open": "61.3418",
      "high": "62.1249",
      "low": "59.6016",
      "close": "60.2107",
      "average": "61.0674",
      "volume": "38304.92",
      "turnover": "2339184.79",
      "trades": "312"
    },
    {
      "date": "2024-04-17",
      "bid": "59.6886",
      "ask": "60.2107",
      "open": "60.6457",
      "high": "61.2548",
      "low": "59.6886",
      "close": "59.6886",
      "average": "60.4019",
      "volume": "12743.4",
      "turnover": "769727",
      "trades": "120"
    },
    {
      "date": "2024-04-18",
      "bid": "60.0366",
      "ask": "60.6457",
      "open": "60.8197",
      "high": "60.8197",
      "low": "58.5575",
      "close": "60.0366",
      "average": "59.5937",
      "volume": "23370.95",
      "turnover": "1392762.2",
      "trades": "144"
    },
    {
      "date": "2024-04-19",
      "bid": "59.4276",
      "ask": "60.1237",
      "open": "60.0366",
      "high": "60.2107",
      "low": "57.8614",
      "close": "59.8626",
      "average": "58.8877",
      "volume": "75416.87",
      "turnover": "4441128.09",
      "trades": "135"
    },
    {
      "date": "2024-04-22",
      "bid": "59.3406",
      "ask": "59.7756",
      "open": "60.6457",
      "high": "60.9067",
      "low": "57.8614",
      "close": "59.1665",
      "average": "58.9922",
      "volume": "38146.32",
      "turnover": "2250336.79",
      "trades": "323"
    },
    {
      "date": "2024-04-23",
      "bid": "58.8185",
      "ask": "59.3406",
      "open": "59.1665",
      "high": "59.7756",
      "low": "58.4705",
      "close": "59.0795",
      "average": "59.1151",
      "volume": "23097.42",
      "turnover": "1365408.7",
      "trades": "163"
    },
    {
      "date": "2024-04-24",
      "bid": "59.0795",
      "ask": "59.4276",
      "open": "60.0366",
      "high": "60.0366",
      "low": "57.5134",
      "close": "59.1665",
      "average": "58.1949",
      "volume": "68655.56",
      "turnover": "3995407.4",
      "trades": "250"
    },
    {
      "date": "2024-04-25",
      "bid": "57.8614",
      "ask": "58.3835",
      "open": "59.1665",
      "high": "59.1665",
      "low": "57.2523",
      "close": "57.5134",
      "average": "58.0811",
      "volume": "47933.73",
      "turnover": "2784045.5",
      "trades": "320"
    },
    {
      "date": "2024-04-26",
      "bid": "60.4717",
      "ask": "60.9067",
      "open": "57.6004",
      "high": "60.9067",
      "low": "57.6004",
      "close": "60.8197",
      "average": "59.999",
      "volume": "45728.23",
      "turnover": "2743647.3",
      "trades": "242"
    },
    {
      "date": "2024-04-29",
      "bid": "60.0366",
      "ask": "60.5587",
      "open": "60.8197",
      "high": "61.1678",
      "low": "58.8185",
      "close": "60.2977",
      "average": "59.9395",
      "volume": "26054.56",
      "turnover": "1561700.3",
      "trades": "138"
    },
    {
      "date": "2024-04-30",
      "bid": "59.4276",
      "ask": "59.9496",
      "open": "60.4717",
      "high": "60.4717",
      "low": "59.1665",
      "close": "59.7756",
      "average": "59.732",
      "volume": "13685.83",
      "turnover": "817482.5",
      "trades": "67"
    },
    {
      "date": "2024-05-02",
      "bid": "60.2977",
      "ask": "60.5587",
      "open": "60.8197",
      "high": "60.9067",
      "low": "59.9496",
      "close": "60.1237",
      "average": "60.4289",
      "volume": "29580.6",
      "turnover": "1787524.1",
      "trades": "162"
    },
    {
      "date": "2024-05-03",
      "bid": "60.2107",
      "ask": "60.6457",
      "open": "60.1237",
      "high": "60.6457",
      "low": "59.2536",
      "close": "60.1237",
      "average": "59.9006",
      "volume": "755773.2",
      "turnover": "44743728.4",
      "trades": "183"
    },
    {
      "date": "2024-05-06",
      "bid": "58.9055",
      "ask": "59.1665",
      "open": "60.0366",
      "high": "60.9067",
      "low": "58.9055",
      "close": "58.9925",
      "average": "59.6809",
      "volume": "42561.92",
      "turnover": "2540135.2",
      "trades": "160"
    },
    {
      "date": "2024-05-07",
      "bid": "58.6445",
      "ask": "59.1665",
      "open": "59.1665",
      "high": "59.1665",
      "low": "57.5134",
      "close": "59.0795",
      "average": "58.4197",
      "volume": "41004.62",
      "turnover": "2395481",
      "trades": "303"
    },
    {
      "date": "2024-05-08",
      "bid": "55.9472",
      "ask": "57.0783",
      "open": "54.642",
      "high": "57.1653",
      "low": "52.2928",
      "close": "56.0342",
      "average": "54.4564",
      "volume": "164289.72",
      "turnover": "8946746.1",
      "trades": "787"
    },
    {
      "date": "2024-05-10",
      "bid": "56.9043",
      "ask": "57.4264",
      "open": "57.2523",
      "high": "58.1224",
      "low": "56.0342",
      "close": "56.8173",
      "average": "56.9493",
      "volume": "85600.8",
      "turnover": "4874731.3",
      "trades": "497"
    },
    {
      "date": "2024-05-13",
      "bid": "55.7732",
      "ask": "56.0342",
      "open": "56.8173",
      "high": "56.9043",
      "low": "55.5991",
      "close": "55.9472",
      "average": "56.1347",
      "volume": "36013.22",
      "turnover": "2021594.3",
      "trades": "267"
    },
    {
      "date": "2024-05-14",
      "bid": "56.1212",
      "ask": "56.2952",
      "open": "55.9472",
      "high": "56.5563",
      "low": "55.1641",
      "close": "56.5563",
      "average": "55.8024",
      "volume": "25242.01",
      "turnover": "1408566.5",
      "trades": "175"
    },
    {
      "date": "2024-05-15",
      "bid": "56.9043",
      "ask": "57.0783",
      "open": "58.0354",
      "high": "58.0354",
      "low": "56.0342",
      "close": "57.0783",
      "average": "56.7162",
      "volume": "26754.48",
      "turnover": "1517474.8",
      "trades": "201"
    },
    {
      "date": "2024-05-16",
      "bid": "58.8185",
      "ask": "59.2536",
      "open": "57.2523",
      "high": "59.4276",
      "low": "56.3822",
      "close": "58.8185",
      "average": "58.1083",
      "volume": "99679.69",
      "turnover": "5792225",
      "trades": "391"
    },
    {
      "date": "2024-05-17",
      "bid": "57.9484",
      "ask": "58.2964",
      "open": "60.0366",
      "high": "60.4717",
      "low": "57.7744",
      "close": "57.9484",
      "average": "58.853",
      "volume": "42117.14",
      "turnover": "2478722",
      "trades": "236"
    },
    {
      "date": "2024-05-20",
      "bid": "58.0354",
      "ask": "58.4705",
      "open": "57.9484",
      "high": "58.9925",
      "low": "57.6874",
      "close": "58.0354",
      "average": "58.1916",
      "volume": "44335.28",
      "turnover": "2579969.79",
      "trades": "242"
    },
    {
      "date": "2024-05-21",
      "bid": "57.7744",
      "ask": "58.3835",
      "open": "58.0354",
      "high": "60.1237",
      "low": "57.1653",
      "close": "57.9484",
      "average": "58.0963",
      "volume": "78631.46",
      "turnover": "4568438.34",
      "trades": "237"
    },
    {
      "date": "2024-05-22",
      "bid": "60.9937",
      "ask": "61.0808",
      "open": "58.0354",
      "high": "60.9937",
      "low": "58.0354",
      "close": "60.9067",
      "average": "59.5021",
      "volume": "92798.84",
      "turnover": "5521086.3",
      "trades": "302"
    },
    {
      "date": "2024-05-23",
      "bid": "59.7756",
      "ask": "60.1237",
      "open": "60.9067",
      "high": "61.5158",
      "low": "59.7756",
      "close": "59.7756",
      "average": "60.6199",
      "volume": "90640.46",
      "turnover": "5494550.2",
      "trades": "251"
    },
    {
      "date": "2024-05-24",
      "bid": "60.9067",
      "ask": "60.9937",
      "open": "59.7756",
      "high": "61.2548",
      "low": "59.1665",
      "close": "60.9937",
      "average": "60.8274",
      "volume": "235824.28",
      "turnover": "14344731.85",
      "trades": "335"
    },
    {
      "date": "2024-05-27",
      "bid": "60.5587",
      "ask": "60.9067",
      "open": "60.9937",
      "high": "61.6028",
      "low": "60.4717",
      "close": "60.4717",
      "average": "60.7561",
      "volume": "26290.17",
      "turnover": "1597321.3",
      "trades": "144"
    },
    {
      "date": "2024-05-28",
      "bid": "60.2107",
      "ask": "60.5587",
      "open": "61.7768",
      "high": "61.7768",
      "low": "59.6016",
      "close": "60.4717",
      "average": "60.9662",
      "volume": "60802.41",
      "turnover": "3706974.5",
      "trades": "272"
    },
    {
      "date": "2024-05-29",
      "bid": "59.1665",
      "ask": "59.3406",
      "open": "60.4717",
      "high": "61.0808",
      "low": "59.1665",
      "close": "59.2536",
      "average": "60.1445",
      "volume": "34147.91",
      "turnover": "2053811.3",
      "trades": "362"
    },
    {
      "date": "2024-05-30",
      "bid": "59.8626",
      "ask": "60.2977",
      "open": "60.8197",
      "high": "60.9067",
      "low": "59.1665",
      "close": "60.4717",
      "average": "60.1843",
      "volume": "46422.41",
      "turnover": "2793905.9",
      "trades": "279"
    },
    {
      "date": "2024-05-31",
      "bid": "61.8638",
      "ask": "62.2119",
      "open": "60.2107",
      "high": "62.995",
      "low": "60.2107",
      "close": "61.8638",
      "average": "61.7052",
      "volume": "77736.16",
      "turnover": "4796732.2",
      "trades": "323"
    },
    {
      "date": "2024-06-03",
      "bid": "60.7327",
      "ask": "61.0808",
      "open": "62.821",
      "high": "62.821",
      "low": "60.3847",
      "close": "60.6457",
      "average": "61.8088",
      "volume": "32215.94",
      "turnover": "1991162.5",
      "trades": "219"
    },
    {
      "date": "2024-06-04",
      "bid": "59.2536",
      "ask": "59.4276",
      "open": "59.4276",
      "high": "60.6457",
      "low": "59.0795",
      "close": "59.2536",
      "average": "59.3872",
      "volume": "36366.06",
      "turnover": "2159674.7",
      "trades": "140"
    },
    {
      "date": "2024-06-05",
      "bid": "60.3847",
      "ask": "60.8197",
      "open": "59.4276",
      "high": "60.7327",
      "low": "59.1665",
      "close": "60.5587",
      "average": "59.814",
      "volume": "59302.58",
      "turnover": "3547128.7",
      "trades": "154"
    },
    {
      "date": "2024-06-07",
      "bid": "60.4717",
      "ask": "60.8197",
      "open": "60.5587",
      "high": "60.9067",
      "low": "59.3406",
      "close": "60.8197",
      "average": "60.1286",
      "volume": "37960.13",
      "turnover": "2282492.5",
      "trades": "150"
    },
    {
      "date": "2024-06-10",
      "bid": "58.4705",
      "ask": "58.8185",
      "open": "60.8197",
      "high": "61.1678",
      "low": "58.4705",
      "close": "58.8185",
      "average": "59.0493",
      "volume": "37345.26",
      "turnover": "2205210.2",
      "trades": "377"
    },
    {
      "date": "2024-06-11",
      "bid": "58.9055",
      "ask": "59.6016",
      "open": "59.1665",
      "high": "60.1237",
      "low": "58.8185",
      "close": "58.8185",
      "average": "59.4107",
      "volume": "25347.74",
      "turnover": "1505929.7",
      "trades": "174"
    },
    {
      "date": "2024-06-12",
      "bid": "59.3406",
      "ask": "59.8626",
      "open": "59.5146",
      "high": "61.1678",
      "low": "58.8185",
      "close": "59.3406",
      "average": "59.4244",
      "volume": "109402.74",
      "turnover": "6501200",
      "trades": "274"
    },
    {
      "date": "2024-06-13",
      "bid": "57.6004",
      "ask": "57.7744",
      "open": "59.3406",
      "high": "59.6886",
      "low": "57.6004",
      "close": "57.6004",
      "average": "58.9114",
      "volume": "29709.33",
      "turnover": "1750221.1",
      "trades": "158"
    },
    {
      "date": "2024-06-14",
      "bid": "57.9484",
      "ask": "58.0354",
      "open": "58.0354",
      "high": "58.3835",
      "low": "57.3393",
      "close": "58.0354",
      "average": "57.874",
      "volume": "63095.26",
      "turnover": "3651578.6",
      "trades": "184"
    },
    {
      "date": "2024-06-17",
      "bid": "58.1224",
      "ask": "59.2536",
      "open": "58.0354",
      "high": "58.4705",
      "low": "57.5134",
      "close": "58.2094",
      "average": "58.129",
      "volume": "16719.97",
      "turnover": "971873.6",
      "trades": "112"
    },
    {
      "date": "2024-06-18",
      "bid": "58.7315",
      "ask": "59.3406",
      "open": "58.3835",
      "high": "60.0366",
      "low": "58.2094",
      "close": "59.0795",
      "average": "59.389",
      "volume": "25394.86",
      "turnover": "1508178",
      "trades": "168"
    },
    {
      "date": "2024-06-19",
      "bid": "57.8614",
      "ask": "57.9484",
      "open": "59.3406",
      "high": "59.3406",
      "low": "57.8614",
      "close": "57.9484",
      "average": "58.02",
      "volume": "36895.88",
      "turnover": "2140701.29",
      "trades": "254"
    },
    {
      "date": "2024-06-20",
      "bid": "58.2964",
      "ask": "58.8185",
      "open": "57.9484",
      "high": "58.6445",
      "low": "57.9484",
      "close": "58.3835",
      "average": "58.4017",
      "volume": "26114.32",
      "turnover": "1525123.6",
      "trades": "171"
    },
    {
      "date": "2024-06-24",
      "bid": "57.6874",
      "ask": "58.2964",
      "open": "58.3835",
      "high": "58.5575",
      "low": "57.6874",
      "close": "58.2094",
      "average": "57.9117",
      "volume": "101548.44",
      "turnover": "5880846.4",
      "trades": "170"
    },
    {
      "date": "2024-06-25",
      "bid": "56.6433",
      "ask": "56.8173",
      "open": "58.2094",
      "high": "58.2094",
      "low": "56.2082",
      "close": "56.7303",
      "average": "57.3234",
      "volume": "28046.29",
      "turnover": "1607535.5",
      "trades": "114"
    },
    {
      "date": "2024-06-26",
      "bid": "55.5991",
      "ask": "56.1212",
      "open": "57.0783",
      "high": "57.5134",
      "low": "55.5991",
      "close": "55.8602",
      "average": "56.373",
      "volume": "19743.77",
      "turnover": "1113016.6",
      "trades": "123"
    },
    {
      "date": "2024-06-27",
      "bid": "54.381",
      "ask": "54.7291",
      "open": "55.8602",
      "high": "56.3822",
      "low": "54.381",
      "close": "54.555",
      "average": "54.991",
      "volume": "31570.04",
      "turnover": "1736068.4",
      "trades": "159"
    },
    {
      "date": "2024-06-28",
      "bid": "53.946",
      "ask": "54.555",
      "open": "54.555",
      "high": "55.0771",
      "low": "53.859",
      "close": "53.946",
      "average": "54.4311",
      "volume": "34762.79",
      "turnover": "1892179.6",
      "trades": "179"
    },
    {
      "date": "2024-07-01",
      "bid": "54.294",
      "ask": "54.8161",
      "open": "54.8161",
      "high": "55.4251",
      "low": "54.12",
      "close": "54.7291",
      "average": "54.6605",
      "volume": "43410.1",
      "turnover": "2372821.2",
      "trades": "257"
    },
    {
      "date": "2024-07-02",
      "bid": "54.294",
      "ask": "54.642",
      "open": "54.9031",
      "high": "54.9031",
      "low": "54.294",
      "close": "54.381",
      "average": "54.544",
      "volume": "13134.16",
      "turnover": "716390.9",
      "trades": "104"
    },
    {
      "date": "2024-07-03",
      "bid": "54.207",
      "ask": "54.642",
      "open": "54.8161",
      "high": "55.1641",
      "low": "54.033",
      "close": "54.12",
      "average": "54.4023",
      "volume": "21044.78",
      "turnover": "1144886.3",
      "trades": "204"
    },
    {
      "date": "2024-07-04",
      "bid": "54.642",
      "ask": "55.1641",
      "open": "54.033",
      "high": "55.1641",
      "low": "53.6849",
      "close": "54.8161",
      "average": "54.5359",
      "volume": "15461.49",
      "turnover": "843207.6",
      "trades": "106"
    },
    {
      "date": "2024-07-05",
      "bid": "54.381",
      "ask": "54.8161",
      "open": "54.8161",
      "high": "55.2511",
      "low": "54.207",
      "close": "54.555",
      "average": "54.6339",
      "volume": "40858.66",
      "turnover": "2232272.2",
      "trades": "269"
    },
    {
      "date": "2024-07-08",
      "bid": "54.12",
      "ask": "54.294",
      "open": "54.294",
      "high": "54.9031",
      "low": "54.12",
      "close": "54.207",
      "average": "54.4356",
      "volume": "10395.39",
      "turnover": "565879.8",
      "trades": "83"
    },
    {
      "date": "2024-07-09",
      "bid": "52.8148",
      "ask": "53.859",
      "open": "54.294",
      "high": "54.7291",
      "low": "52.4668",
      "close": "52.9889",
      "average": "53.6092",
      "volume": "73127.47",
      "turnover": "3920310.5",
      "trades": "259"
    },
    {
      "date": "2024-07-10",
      "bid": "53.4239",
      "ask": "53.6849",
      "open": "53.4239",
      "high": "54.12",
      "low": "53.2499",
      "close": "53.4239",
      "average": "53.5574",
      "volume": "23066.39",
      "turnover": "1235376",
      "trades": "155"
    },
    {
      "date": "2024-07-11",
      "bid": "53.5979",
      "ask": "54.207",
      "open": "53.5979",
      "high": "53.946",
      "low": "53.1629",
      "close": "53.6849",
      "average": "53.6174",
      "volume": "73037.83",
      "turnover": "3916101.6",
      "trades": "323"
    },
    {
      "date": "2024-07-12",
      "bid": "53.5109",
      "ask": "53.859",
      "open": "53.859",
      "high": "54.381",
      "low": "53.2499",
      "close": "53.7719",
      "average": "53.9331",
      "volume": "274461.35",
      "turnover": "14802332.2",
      "trades": "930"
    },
    {
      "date": "2024-07-15",
      "bid": "53.6849",
      "ask": "53.859",
      "open": "53.5109",
      "high": "54.207",
      "low": "53.5109",
      "close": "53.859",
      "average": "53.916",
      "volume": "139351.12",
      "turnover": "7513261.9",
      "trades": "317"
    },
    {
      "date": "2024-07-16",
      "bid": "55.3381",
      "ask": "55.6862",
      "open": "53.946",
      "high": "55.6862",
      "low": "53.946",
      "close": "55.6862",
      "average": "55.1042",
      "volume": "107632.82",
      "turnover": "5927704.7",
      "trades": "359"
    },
    {
      "date": "2024-07-17",
      "bid": "56.1212",
      "ask": "56.3822",
      "open": "56.2082",
      "high": "57.0783",
      "low": "56.0342",
      "close": "56.0342",
      "average": "56.3626",
      "volume": "54809.98",
      "turnover": "3089234",
      "trades": "226"
    },
    {
      "date": "2024-07-18",
      "bid": "58.0354",
      "ask": "58.1224",
      "open": "55.7732",
      "high": "58.1224",
      "low": "55.3381",
      "close": "58.1224",
      "average": "56.8829",
      "volume": "84380.24",
      "turnover": "4799902.9",
      "trades": "287"
    },
    {
      "date": "2024-07-19",
      "bid": "59.6886",
      "ask": "60.3847",
      "open": "56.9043",
      "high": "60.2107",
      "low": "56.9043",
      "close": "60.2107",
      "average": "59.1942",
      "volume": "121149.71",
      "turnover": "7170650.7",
      "trades": "359"
    },
    {
      "date": "2024-07-22",
      "bid": "58.4705",
      "ask": "58.8185",
      "open": "60.0366",
      "high": "60.7327",
      "low": "57.5134",
      "close": "58.3835",
      "average": "59.407",
      "volume": "128686.8",
      "turnover": "7647072.8",
      "trades": "318"
    },
    {
      "date": "2024-07-23",
      "bid": "56.9913",
      "ask": "57.2523",
      "open": "58.0354",
      "high": "58.2964",
      "low": "56.9043",
      "close": "57.2523",
      "average": "57.5379",
      "volume": "28742.77",
      "turnover": "1653799.4",
      "trades": "97"
    },
    {
      "date": "2024-07-24",
      "bid": "55.5121",
      "ask": "55.9472",
      "open": "57.2523",
      "high": "57.2523",
      "low": "55.3381",
      "close": "55.6862",
      "average": "56.094",
      "volume": "63269.95",
      "turnover": "3549065.3",
      "trades": "206"
    },
    {
      "date": "2024-07-25",
      "bid": "55.4251",
      "ask": "55.6862",
      "open": "55.5121",
      "high": "55.8602",
      "low": "54.8161",
      "close": "55.6862",
      "average": "55.3192",
      "volume": "21197.63",
      "turnover": "1172636.3",
      "trades": "114"
    },
    {
      "date": "2024-07-26",
      "bid": "56.7303",
      "ask": "56.9043",
      "open": "54.8161",
      "high": "57.0783",
      "low": "54.8161",
      "close": "56.7303",
      "average": "56.6312",
      "volume": "20739.06",
      "turnover": "1174558",
      "trades": "151"
    },
    {
      "date": "2024-07-29",
      "bid": "56.1212",
      "ask": "56.2082",
      "open": "56.7303",
      "high": "57.1653",
      "low": "56.0342",
      "close": "56.0342",
      "average": "56.5544",
      "volume": "20786.18",
      "turnover": "1175551.7",
      "trades": "155"
    },
    {
      "date": "2024-07-30",
      "bid": "56.1212",
      "ask": "56.5563",
      "open": "55.9472",
      "high": "56.9043",
      "low": "55.6862",
      "close": "56.2952",
      "average": "56.366",
      "volume": "13070.95",
      "turnover": "737135.2",
      "trades": "121"
    },
    {
      "date": "2024-07-31",
      "bid": "56.4692",
      "ask": "56.9043",
      "open": "57.1653",
      "high": "57.1653",
      "low": "56.2952",
      "close": "56.6433",
      "average": "56.6238",
      "volume": "9478.25",
      "turnover": "536694.8",
      "trades": "83"
    },
    {
      "date": "2024-08-01",
      "bid": "54.9031",
      "ask": "55.5991",
      "open": "56.2082",
      "high": "56.6433",
      "low": "54.381",
      "close": "54.8161",
      "average": "55.0473",
      "volume": "20224.18",
      "turnover": "1113287.89",
      "trades": "166"
    },
    {
      "date": "2024-08-02",
      "bid": "53.0759",
      "ask": "53.859",
      "open": "54.468",
      "high": "54.468",
      "low": "52.2058",
      "close": "53.2499",
      "average": "53.5991",
      "volume": "51328.75",
      "turnover": "2753468.1",
      "trades": "190"
    },
    {
      "date": "2024-08-05",
      "bid": "51.6837",
      "ask": "51.8577",
      "open": "51.2487",
      "high": "51.9447",
      "low": "49.9435",
      "close": "51.6837",
      "average": "51.2156",
      "volume": "79354.37",
      "turnover": "4064185",
      "trades": "439"
    },
    {
      "date": "2024-08-06",
      "bid": "50.2045",
      "ask": "50.3786",
      "open": "52.9889",
      "high": "52.9889",
      "low": "49.6825",
      "close": "50.4656",
      "average": "50.8955",
      "volume": "89541.74",
      "turnover": "4557036.55",
      "trades": "485"
    },
    {
      "date": "2024-08-07",
      "bid": "50.2916",
      "ask": "50.8136",
      "open": "51.3357",
      "high": "51.6837",
      "low": "50.2045",
      "close": "50.3786",
      "average": "51.0135",
      "volume": "65068.6",
      "turnover": "3318335.65",
      "trades": "324"
    },
    {
      "date": "2024-08-08",
      "bid": "51.0746",
      "ask": "51.5097",
      "open": "50.3786",
      "high": "51.5097",
      "low": "49.7695",
      "close": "51.2487",
      "average": "50.4974",
      "volume": "30219.61",
      "turnover": "1526014.8",
      "trades": "146"
    },
    {
      "date": "2024-08-09",
      "bid": "51.8577",
      "ask": "52.2058",
      "open": "52.0318",
      "high": "52.9018",
      "low": "51.3357",
      "close": "51.8577",
      "average": "52.1463",
      "volume": "34978.85",
      "turnover": "1824019.3",
      "trades": "168"
    },
    {
      "date": "2024-08-12",
      "bid": "51.5967",
      "ask": "52.2058",
      "open": "53.859",
      "high": "53.859",
      "low": "51.4227",
      "close": "51.5097",
      "average": "51.7426",
      "volume": "15806.28",
      "turnover": "818250.4",
      "trades": "125"
    },
    {
      "date": "2024-08-13",
      "bid": "49.9435",
      "ask": "50.0305",
      "open": "51.1617",
      "high": "51.5097",
      "low": "49.9435",
      "close": "50.1175",
      "average": "50.246",
      "volume": "159083.41",
      "turnover": "7993313",
      "trades": "395"
    },
    {
      "date": "2024-08-14",
      "bid": "49.2474",
      "ask": "49.3344",
      "open": "50.1175",
      "high": "50.4656",
      "low": "48.9864",
      "close": "48.9864",
      "average": "49.7093",
      "volume": "135854.96",
      "turnover": "6753984.1",
      "trades": "897"
    },
    {
      "date": "2024-08-15",
      "bid": "46.4631",
      "ask": "46.5501",
      "open": "47.3332",
      "high": "47.8553",
      "low": "44.2009",
      "close": "46.5501",
      "average": "46.2153",
      "volume": "407108.63",
      "turnover": "18814639.6",
      "trades": "1567"
    },
    {
      "date": "2024-08-16",
      "bid": "46.2021",
      "ask": "46.5501",
      "open": "46.9852",
      "high": "47.5072",
      "low": "44.5489",
      "close": "46.4631",
      "average": "46.5159",
      "volume": "254878.47",
      "turnover": "11855934.4",
      "trades": "478"
    },
    {
      "date": "2024-08-19",
      "bid": "44.8099",
      "ask": "44.984",
      "open": "46.6371",
      "high": "46.6371",
      "low": "44.6359",
      "close": "44.6359",
      "average": "45.2507",
      "volume": "90986.4",
      "turnover": "4117210.2",
      "trades": "402"
    },
    {
      "date": "2024-08-20",
      "bid": "43.4613",
      "ask": "44.0269",
      "open": "44.8099",
      "high": "45.071",
      "low": "43.3308",
      "close": "43.5048",
      "average": "44.0001",
      "volume": "75714.54",
      "turnover": "3331453.3",
      "trades": "293"
    },
    {
      "date": "2024-08-21",
      "bid": "43.4613",
      "ask": "43.6788",
      "open": "44.0269",
      "high": "44.3749",
      "low": "43.4178",
      "close": "43.5918",
      "average": "43.978",
      "volume": "89400.37",
      "turnover": "3931728.1",
      "trades": "223"
    },
    {
      "date": "2024-08-22",
      "bid": "43.1568",
      "ask": "43.5048",
      "open": "43.5918",
      "high": "43.9398",
      "low": "43.0698",
      "close": "43.2438",
      "average": "43.453",
      "volume": "40718.44",
      "turnover": "1769342.85",
      "trades": "201"
    },
    {
      "date": "2024-08-23",
      "bid": "43.4613",
      "ask": "43.7658",
      "open": "43.1133",
      "high": "43.7658",
      "low": "42.8522",
      "close": "43.7658",
      "average": "43.525",
      "volume": "81757.55",
      "turnover": "3558497.95",
      "trades": "458"
    },
    {
      "date": "2024-08-26",
      "bid": "44.2009",
      "ask": "44.3749",
      "open": "43.7658",
      "high": "44.8099",
      "low": "43.7658",
      "close": "44.4619",
      "average": "44.3308",
      "volume": "75353.66",
      "turnover": "3340488.6",
      "trades": "276"
    },
    {
      "date": "2024-08-27",
      "bid": "43.5918",
      "ask": "43.9398",
      "open": "44.5489",
      "high": "44.8099",
      "low": "43.4613",
      "close": "43.6788",
      "average": "44.1656",
      "volume": "110662.37",
      "turnover": "4887478.65",
      "trades": "382"
    },
    {
      "date": "2024-08-28",
      "bid": "42.8522",
      "ask": "43.0698",
      "open": "43.5048",
      "high": "43.6788",
      "low": "42.7652",
      "close": "42.7652",
      "average": "43.3069",
      "volume": "87144.3",
      "turnover": "3773959",
      "trades": "273"
    },
    {
      "date": "2024-08-29",
      "bid": "43.0262",
      "ask": "43.0698",
      "open": "43.5048",
      "high": "43.6788",
      "low": "42.8087",
      "close": "42.8087",
      "average": "43.2822",
      "volume": "165018.38",
      "turnover": "7142473.43",
      "trades": "335"
    },
    {
      "date": "2024-08-30",
      "bid": "41.5036",
      "ask": "41.7646",
      "open": "42.6347",
      "high": "42.6347",
      "low": "41.3731",
      "close": "41.6341",
      "average": "41.9507",
      "volume": "445177.95",
      "turnover": "18675502.75",
      "trades": "1075"
    },
    {
      "date": "2024-09-02",
      "bid": "40.677",
      "ask": "40.764",
      "open": "41.2861",
      "high": "41.2861",
      "low": "40.59",
      "close": "40.7205",
      "average": "40.7737",
      "volume": "235271.46",
      "turnover": "9592951.68",
      "trades": "677"
    },
    {
      "date": "2024-09-03",
      "bid": "41.2425",
      "ask": "41.6341",
      "open": "42.5477",
      "high": "42.8522",
      "low": "40.8945",
      "close": "41.3296",
      "average": "41.8775",
      "volume": "188306.59",
      "turnover": "7885803.55",
      "trades": "460"
    },
    {
      "date": "2024-09-04",
      "bid": "41.3296",
      "ask": "41.6776",
      "open": "40.59",
      "high": "41.7646",
      "low": "40.59",
      "close": "41.6341",
      "average": "41.4708",
      "volume": "103505.7",
      "turnover": "4292491.15",
      "trades": "279"
    },
    {
      "date": "2024-09-05",
      "bid": "42.0256",
      "ask": "42.0691",
      "open": "41.7646",
      "high": "42.3302",
      "low": "41.2425",
      "close": "42.1561",
      "average": "41.8726",
      "volume": "54193.95",
      "turnover": "2269245.54",
      "trades": "174"
    },
    {
      "date": "2024-09-06",
      "bid": "40.4595",
      "ask": "40.59",
      "open": "42.1997",
      "high": "42.1997",
      "low": "40.3725",
      "close": "40.3725",
      "average": "41.3454",
      "volume": "123435.66",
      "turnover": "5103591.84",
      "trades": "314"
    },
    {
      "date": "2024-09-09",
      "bid": "39.8939",
      "ask": "40.1114",
      "open": "42.6347",
      "high": "42.6347",
      "low": "39.8939",
      "close": "39.8939",
      "average": "40.3886",
      "volume": "269411.34",
      "turnover": "10881170.2",
      "trades": "452"
    },
    {
      "date": "2024-09-10",
      "bid": "39.6764",
      "ask": "39.8939",
      "open": "40.1549",
      "high": "40.59",
      "low": "39.5894",
      "close": "39.9374",
      "average": "40.1708",
      "volume": "84090.62",
      "turnover": "3377997.45",
      "trades": "352"
    },
    {
      "date": "2024-09-11",
      "bid": "39.1543",
      "ask": "39.5894",
      "open": "40.938",
      "high": "40.938",
      "low": "39.1978",
      "close": "39.1978",
      "average": "40.0123",
      "volume": "88075.23",
      "turnover": "3524096.8",
      "trades": "313"
    },
    {
      "date": "2024-09-12",
      "bid": "39.1543",
      "ask": "39.2848",
      "open": "39.6764",
      "high": "40.0679",
      "low": "39.1543",
      "close": "39.1543",
      "average": "39.6652",
      "volume": "62978.03",
      "turnover": "2498041.15",
      "trades": "222"
    },
    {
      "date": "2024-09-13",
      "bid": "38.8498",
      "ask": "39.1543",
      "open": "39.2413",
      "high": "39.8504",
      "low": "38.8063",
      "close": "39.0673",
      "average": "39.1503",
      "volume": "191316.6",
      "turnover": "7490117.65",
      "trades": "483"
    },
    {
      "date": "2024-09-16",
      "bid": "38.6323",
      "ask": "38.7628",
      "open": "39.0673",
      "high": "39.2848",
      "low": "38.6323",
      "close": "38.7193",
      "average": "38.8719",
      "volume": "92380.5",
      "turnover": "3591004.8",
      "trades": "471"
    },
    {
      "date": "2024-09-17",
      "bid": "38.2407",
      "ask": "38.4147",
      "open": "38.6758",
      "high": "38.7193",
      "low": "38.0232",
      "close": "38.2407",
      "average": "38.3153",
      "volume": "153143.84",
      "turnover": "5867976.73",
      "trades": "745"
    },
    {
      "date": "2024-09-18",
      "bid": "37.6316",
      "ask": "37.7622",
      "open": "38.2407",
      "high": "38.3712",
      "low": "37.6316",
      "close": "37.6316",
      "average": "37.9179",
      "volume": "157083.63",
      "turnover": "5956294.1",
      "trades": "927"
    },
    {
      "date": "2024-09-19",
      "bid": "37.6316",
      "ask": "37.8057",
      "open": "38.2407",
      "high": "38.2842",
      "low": "37.6316",
      "close": "37.8057",
      "average": "37.9575",
      "volume": "169551.21",
      "turnover": "6436049.6",
      "trades": "488"
    },
    {
      "date": "2024-09-20",
      "bid": "37.1096",
      "ask": "37.2401",
      "open": "38.2842",
      "high": "38.2842",
      "low": "37.0661",
      "close": "37.0661",
      "average": "37.4598",
      "volume": "69899.1",
      "turnover": "2618407.45",
      "trades": "353"
    },
    {
      "date": "2024-09-23",
      "bid": "36.544",
      "ask": "36.718",
      "open": "37.1531",
      "high": "37.1966",
      "low": "36.5875",
      "close": "36.6745",
      "average": "36.8719",
      "volume": "292368.55",
      "turnover": "10780198.8",
      "trades": "522"
    },
    {
      "date": "2024-09-24",
      "bid": "34.8038",
      "ask": "34.8473",
      "open": "36.6745",
      "high": "36.6745",
      "low": "34.6298",
      "close": "34.7168",
      "average": "35.0918",
      "volume": "544524.34",
      "turnover": "19108404.7",
      "trades": "1292"
    },
    {
      "date": "2024-09-25",
      "bid": "35.1084",
      "ask": "35.3694",
      "open": "34.8038",
      "high": "35.7609",
      "low": "34.7603",
      "close": "35.3694",
      "average": "35.2423",
      "volume": "152842.72",
      "turnover": "5386527.2",
      "trades": "663"
    },
    {
      "date": "2024-09-26",
      "bid": "35.6739",
      "ask": "35.7609",
      "open": "35.4129",
      "high": "36.022",
      "low": "35.4129",
      "close": "35.6739",
      "average": "35.7769",
      "volume": "121441.63",
      "turnover": "4344788.45",
      "trades": "425"
    },
    {
      "date": "2024-09-27",
      "bid": "35.8479",
      "ask": "35.935",
      "open": "36.3265",
      "high": "36.3265",
      "low": "35.6739",
      "close": "35.8479",
      "average": "35.93",
      "volume": "91253.04",
      "turnover": "3278905.85",
      "trades": "431"
    },
    {
      "date": "2024-09-30",
      "bid": "35.6304",
      "ask": "35.8915",
      "open": "36.0655",
      "high": "36.1525",
      "low": "35.1519",
      "close": "35.8479",
      "average": "35.7526",
      "volume": "116846.74",
      "turnover": "4177582.15",
      "trades": "404"
    },
    {
      "date": "2024-10-01",
      "bid": "35.0649",
      "ask": "35.1519",
      "open": "35.8915",
      "high": "36.109",
      "low": "34.9343",
      "close": "35.0649",
      "average": "35.4651",
      "volume": "54804.23",
      "turnover": "1943641.8",
      "trades": "287"
    },
    {
      "date": "2024-10-02",
      "bid": "34.7603",
      "ask": "34.8038",
      "open": "35.0649",
      "high": "35.0649",
      "low": "34.6733",
      "close": "34.7168",
      "average": "34.7791",
      "volume": "136329.62",
      "turnover": "4741428.55",
      "trades": "409"
    },
    {
      "date": "2024-10-03",
      "bid": "34.4993",
      "ask": "34.6733",
      "open": "35.0214",
      "high": "35.0214",
      "low": "34.4993",
      "close": "34.5428",
      "average": "34.6941",
      "volume": "46994.76",
      "turnover": "1630443.8",
      "trades": "271"
    },
    {
      "date": "2024-10-04",
      "bid": "34.2383",
      "ask": "34.3688",
      "open": "34.8038",
      "high": "34.8473",
      "low": "34.1078",
      "close": "34.2383",
      "average": "34.4603",
      "volume": "108668.34",
      "turnover": "3744762.93",
      "trades": "426"
    },
    {
      "date": "2024-10-07",
      "bid": "34.4123",
      "ask": "34.4993",
      "open": "34.3688",
      "high": "34.4993",
      "low": "33.6727",
      "close": "34.3688",
      "average": "34.0322",
      "volume": "302643.26",
      "turnover": "10265788.05",
      "trades": "336"
    },
    {
      "date": "2024-10-08",
      "bid": "33.9337",
      "ask": "34.1513",
      "open": "34.4558",
      "high": "35.0649",
      "low": "33.8032",
      "close": "34.1078",
      "average": "34.6995",
      "volume": "214890.98",
      "turnover": "7457387.4",
      "trades": "550"
    },
    {
      "date": "2024-10-09",
      "bid": "36.022",
      "ask": "36.2395",
      "open": "35.1519",
      "high": "36.544",
      "low": "34.4123",
      "close": "36.109",
      "average": "35.6615",
      "volume": "350899.95",
      "turnover": "12513851.55",
      "trades": "824"
    },
    {
      "date": "2024-10-10",
      "bid": "35.7174",
      "ask": "35.8479",
      "open": "36.3265",
      "high": "36.3265",
      "low": "35.4129",
      "close": "35.8479",
      "average": "35.7695",
      "volume": "195793.11",
      "turnover": "7003423.8",
      "trades": "405"
    },
    {
      "date": "2024-10-11",
      "bid": "37.5011",
      "ask": "37.5446",
      "open": "35.8479",
      "high": "38.0667",
      "low": "35.5869",
      "close": "37.3706",
      "average": "37.2993",
      "volume": "144686.16",
      "turnover": "5396408.05",
      "trades": "512"
    },
    {
      "date": "2024-10-14",
      "bid": "38.6758",
      "ask": "38.7628",
      "open": "37.7187",
      "high": "38.7628",
      "low": "37.6752",
      "close": "38.7628",
      "average": "38.4417",
      "volume": "131826.68",
      "turnover": "5064909.05",
      "trades": "407"
    },
    {
      "date": "2024-10-15",
      "bid": "39.4153",
      "ask": "39.8069",
      "open": "39.1978",
      "high": "41.3296",
      "low": "39.1543",
      "close": "39.5459",
      "average": "39.7912",
      "volume": "297017.45",
      "turnover": "11817156.03",
      "trades": "709"
    },
    {
      "date": "2024-10-16",
      "bid": "39.3283",
      "ask": "39.4153",
      "open": "39.7199",
      "high": "40.0679",
      "low": "39.1108",
      "close": "39.5024",
      "average": "39.6629",
      "volume": "187689.41",
      "turnover": "7443417.15",
      "trades": "728"
    },
    {
      "date": "2024-10-17",
      "bid": "39.5024",
      "ask": "39.7634",
      "open": "40.0244",
      "high": "40.0244",
      "low": "39.1978",
      "close": "39.6764",
      "average": "39.6988",
      "volume": "107731.66",
      "turnover": "4278626.21",
      "trades": "319"
    },
    {
      "date": "2024-10-18",
      "bid": "40.1114",
      "ask": "40.3725",
      "open": "40.503",
      "high": "40.5465",
      "low": "39.7634",
      "close": "40.1984",
      "average": "40.2191",
      "volume": "72975.77",
      "turnover": "2935588.4",
      "trades": "307"
    },
    {
      "date": "2024-10-21",
      "bid": "40.1984",
      "ask": "40.2854",
      "open": "40.3725",
      "high": "41.1555",
      "low": "40.1984",
      "close": "40.1984",
      "average": "40.5785",
      "volume": "105506.62",
      "turnover": "4281207.3",
      "trades": "534"
    },
    {
      "date": "2024-10-22",
      "bid": "40.1549",
      "ask": "40.2854",
      "open": "40.1984",
      "high": "40.3725",
      "low": "38.9803",
      "close": "40.3725",
      "average": "39.7819",
      "volume": "54613.45",
      "turnover": "2172648.5",
      "trades": "306"
    },
    {
      "date": "2024-10-23",
      "bid": "39.7199",
      "ask": "39.9374",
      "open": "40.416",
      "high": "40.503",
      "low": "39.4588",
      "close": "40.0679",
      "average": "39.9227",
      "volume": "85650.22",
      "turnover": "3419370.9",
      "trades": "312"
    },
    {
      "date": "2024-10-24",
      "bid": "38.1102",
      "ask": "38.3712",
      "open": "40.0244",
      "high": "40.0244",
      "low": "38.0232",
      "close": "38.0667",
      "average": "38.6781",
      "volume": "98248.81",
      "turnover": "3805226.49",
      "trades": "449"
    },
    {
      "date": "2024-10-25",
      "bid": "38.0667",
      "ask": "38.5452",
      "open": "38.1972",
      "high": "38.5888",
      "low": "37.5446",
      "close": "37.9362",
      "average": "37.9338",
      "volume": "128884.48",
      "turnover": "4889086.09",
      "trades": "457"
    },
    {
      "date": "2024-10-28",
      "bid": "39.4588",
      "ask": "39.8069",
      "open": "37.9362",
      "high": "40.1549",
      "low": "37.8492",
      "close": "39.8069",
      "average": "38.9525",
      "volume": "298282.83",
      "turnover": "11593404.9",
      "trades": "624"
    },
    {
      "date": "2024-10-29",
      "bid": "44.984",
      "ask": "45.419",
      "open": "39.8504",
      "high": "47.3332",
      "low": "39.3718",
      "close": "44.3749",
      "average": "43.9068",
      "volume": "717313.12",
      "turnover": "31507637.55",
      "trades": "1314"
    },
    {
      "date": "2024-10-30",
      "bid": "42.8957",
      "ask": "43.2438",
      "open": "44.5489",
      "high": "48.9864",
      "low": "42.8087",
      "close": "43.1133",
      "average": "45.7476",
      "volume": "799491.32",
      "turnover": "36692278.15",
      "trades": "1888"
    },
    {
      "date": "2024-10-31",
      "bid": "42.6782",
      "ask": "43.2003",
      "open": "43.5048",
      "high": "43.9398",
      "low": "42.1126",
      "close": "43.0698",
      "average": "43.2237",
      "volume": "256983.99",
      "turnover": "11108596.55",
      "trades": "917"
    },
    {
      "date": "2024-11-01",
      "bid": "41.4601",
      "ask": "41.6341",
      "open": "41.3731",
      "high": "42.1997",
      "low": "40.8945",
      "close": "41.5906",
      "average": "41.6107",
      "volume": "220500.7",
      "turnover": "9175189.85",
      "trades": "641"
    },
    {
      "date": "2024-11-04",
      "bid": "40.764",
      "ask": "41.025",
      "open": "41.5906",
      "high": "41.8951",
      "low": "40.2419",
      "close": "40.6335",
      "average": "40.9458",
      "volume": "182295.76",
      "turnover": "7464266.05",
      "trades": "593"
    },
    {
      "date": "2024-11-05",
      "bid": "40.6335",
      "ask": "40.8075",
      "open": "41.025",
      "high": "42.1561",
      "low": "40.677",
      "close": "40.677",
      "average": "41.1199",
      "volume": "75224.94",
      "turnover": "3093240.1",
      "trades": "350"
    },
    {
      "date": "2024-11-06",
      "bid": "39.5459",
      "ask": "39.7199",
      "open": "41.7646",
      "high": "41.7646",
      "low": "39.4153",
      "close": "39.5459",
      "average": "40.193",
      "volume": "79548.6",
      "turnover": "3197302.05",
      "trades": "337"
    },
    {
      "date": "2024-11-07",
      "bid": "39.0238",
      "ask": "39.3283",
      "open": "39.3718",
      "high": "40.503",
      "low": "38.7193",
      "close": "38.8498",
      "average": "39.3041",
      "volume": "150003.96",
      "turnover": "5900303.9",
      "trades": "405"
    },
    {
      "date": "2024-11-08",
      "bid": "38.4582",
      "ask": "38.7193",
      "open": "38.8498",
      "high": "39.1543",
      "low": "38.3712",
      "close": "38.3712",
      "average": "38.8403",
      "volume": "168742.1",
      "turnover": "6553785.15",
      "trades": "534"
    },
    {
      "date": "2024-11-11",
      "bid": "38.0232",
      "ask": "38.1537",
      "open": "38.5017",
      "high": "38.8498",
      "low": "38.0232",
      "close": "38.0667",
      "average": "38.3651",
      "volume": "84982.47",
      "turnover": "3260414.53",
      "trades": "323"
    },
    {
      "date": "2024-11-12",
      "bid": "36.8051",
      "ask": "37.3706",
      "open": "38.9803",
      "high": "38.9803",
      "low": "36.5005",
      "close": "36.5005",
      "average": "37.2037",
      "volume": "179590.32",
      "turnover": "6684071.73",
      "trades": "713"
    },
    {
      "date": "2024-11-13",
      "bid": "34.7168",
      "ask": "34.8038",
      "open": "36.2395",
      "high": "36.283",
      "low": "34.3688",
      "close": "34.3688",
      "average": "34.9703",
      "volume": "366631.53",
      "turnover": "12820108.25",
      "trades": "1303"
    },
    {
      "date": "2024-11-14",
      "bid": "34.8908",
      "ask": "34.9343",
      "open": "34.7603",
      "high": "34.9778",
      "low": "34.2818",
      "close": "34.9778",
      "average": "34.5435",
      "volume": "188150.28",
      "turnover": "6499608.25",
      "trades": "755"
    },
    {
      "date": "2024-11-15",
      "bid": "35.0214",
      "ask": "35.1084",
      "open": "34.9343",
      "high": "35.5434",
      "low": "34.4123",
      "close": "35.1084",
      "average": "35.0937",
      "volume": "172625.58",
      "turnover": "6054712.09",
      "trades": "366"
    },
    {
      "date": "2024-11-18",
      "bid": "35.2824",
      "ask": "35.3694",
      "open": "35.1084",
      "high": "35.8479",
      "low": "34.9343",
      "close": "35.2389",
      "average": "35.3293",
      "volume": "269384.9",
      "turnover": "9524342.31",
      "trades": "532"
    },
    {
      "date": "2024-11-19",
      "bid": "34.8473",
      "ask": "34.9778",
      "open": "35.3694",
      "high": "35.7609",
      "low": "34.0207",
      "close": "34.8038",
      "average": "34.868",
      "volume": "276586.4",
      "turnover": "9645860.77",
      "trades": "677"
    },
    {
      "date": "2024-11-20",
      "bid": "35.2824",
      "ask": "35.4129",
      "open": "35.2824",
      "high": "35.6304",
      "low": "34.1078",
      "close": "35.4129",
      "average": "34.9179",
      "volume": "184988.57",
      "turnover": "6458913.56",
      "trades": "495"
    },
    {
      "date": "2024-11-21",
      "bid": "35.4564",
      "ask": "35.6304",
      "open": "34.9343",
      "high": "36.4135",
      "low": "34.9343",
      "close": "35.5434",
      "average": "35.7133",
      "volume": "194079.51",
      "turnover": "6930123.08",
      "trades": "421"
    },
    {
      "date": "2024-11-22",
      "bid": "35.1954",
      "ask": "35.5869",
      "open": "35.4564",
      "high": "35.7609",
      "low": "34.6298",
      "close": "34.9778",
      "average": "35.0971",
      "volume": "101540.4",
      "turnover": "3563781",
      "trades": "311"
    },
    {
      "date": "2024-11-25",
      "bid": "35.1519",
      "ask": "35.4129",
      "open": "35.1084",
      "high": "35.6739",
      "low": "34.5428",
      "close": "35.1084",
      "average": "34.9984",
      "volume": "157728.39",
      "turnover": "5521182.04",
      "trades": "460"
    },
    {
      "date": "2024-11-26",
      "bid": "34.7603",
      "ask": "34.8908",
      "open": "35.4129",
      "high": "35.4129",
      "low": "34.3688",
      "close": "34.8908",
      "average": "34.8315",
      "volume": "80654.22",
      "turnover": "2809294.25",
      "trades": "232"
    },
    {
      "date": "2024-11-27",
      "bid": "35.8915",
      "ask": "36.1525",
      "open": "34.8908",
      "high": "36.1525",
      "low": "34.8038",
      "close": "35.8479",
      "average": "35.5301",
      "volume": "73011.39",
      "turnover": "2594077.75",
      "trades": "340"
    },
    {
      "date": "2024-11-28",
      "bid": "37.3706",
      "ask": "37.8057",
      "open": "35.8479",
      "high": "37.8057",
      "low": "35.7174",
      "close": "37.4576",
      "average": "37.1594",
      "volume": "127409.93",
      "turnover": "4735736.93",
      "trades": "404"
    },
    {
      "date": "2024-11-29",
      "bid": "38.9368",
      "ask": "39.1543",
      "open": "37.7622",
      "high": "39.4153",
      "low": "37.4141",
      "close": "39.0238",
      "average": "38.8385",
      "volume": "251469.66",
      "turnover": "9775160.25",
      "trades": "379"
    },
    {
      "date": "2024-12-02",
      "bid": "37.0661",
      "ask": "37.2401",
      "open": "38.7628",
      "high": "38.8063",
      "low": "36.9791",
      "close": "37.1096",
      "average": "37.6137",
      "volume": "120554.37",
      "turnover": "4534482.09",
      "trades": "393"
    },
    {
      "date": "2024-12-03",
      "bid": "37.0226",
      "ask": "37.3706",
      "open": "37.0661",
      "high": "37.6316",
      "low": "36.718",
      "close": "37.3271",
      "average": "37.1877",
      "volume": "94175.7",
      "turnover": "3502196.9",
      "trades": "312"
    },
    {
      "date": "2024-12-04",
      "bid": "37.1096",
      "ask": "37.3271",
      "open": "37.4141",
      "high": "37.8492",
      "low": "37.1096",
      "close": "37.2401",
      "average": "37.5506",
      "volume": "109909.58",
      "turnover": "4127253.15",
      "trades": "208"
    },
    {
      "date": "2024-12-05",
      "bid": "37.0226",
      "ask": "37.0661",
      "open": "37.5881",
      "high": "37.5881",
      "low": "36.9791",
      "close": "37.0661",
      "average": "37.2774",
      "volume": "61428.78",
      "turnover": "2290486.21",
      "trades": "241"
    },
    {
      "date": "2024-12-06",
      "bid": "37.7187",
      "ask": "37.8492",
      "open": "37.0661",
      "high": "38.1102",
      "low": "37.0661",
      "close": "37.7187",
      "average": "37.6479",
      "volume": "139477.55",
      "turnover": "5251297.55",
      "trades": "289"
    },
    {
      "date": "2024-12-09",
      "bid": "37.7622",
      "ask": "38.0232",
      "open": "37.7187",
      "high": "39.0673",
      "low": "37.1531",
      "close": "38.0232",
      "average": "38.0473",
      "volume": "190539.67",
      "turnover": "7236922.32",
      "trades": "398"
    },
    {
      "date": "2024-12-10",
      "bid": "37.8927",
      "ask": "38.0667",
      "open": "37.2836",
      "high": "38.7193",
      "low": "37.2836",
      "close": "38.0667",
      "average": "38.1404",
      "volume": "107178.85",
      "turnover": "4091408.57",
      "trades": "384"
    },
    {
      "date": "2024-12-11",
      "bid": "38.6323",
      "ask": "38.9368",
      "open": "37.8927",
      "high": "39.5459",
      "low": "37.6316",
      "close": "38.8498",
      "average": "38.7614",
      "volume": "144055.2",
      "turnover": "5590965.27",
      "trades": "539"
    },
    {
      "date": "2024-12-12",
      "bid": "38.9803",
      "ask": "39.1978",
      "open": "39.1978",
      "high": "40.0244",
      "low": "38.9368",
      "close": "39.1543",
      "average": "39.4976",
      "volume": "148987.98",
      "turnover": "5884222.31",
      "trades": "351"
    },
    {
      "date": "2024-12-13",
      "bid": "39.5894",
      "ask": "39.7634",
      "open": "39.7634",
      "high": "40.0244",
      "low": "39.0673",
      "close": "39.5894",
      "average": "39.5326",
      "volume": "175178.16",
      "turnover": "6927125.75",
      "trades": "386"
    },
    {
      "date": "2024-12-16",
      "bid": "39.8504",
      "ask": "39.9809",
      "open": "39.8939",
      "high": "40.2854",
      "low": "39.6329",
      "close": "39.8939",
      "average": "39.8441",
      "volume": "89829.06",
      "turnover": "3579163.01",
      "trades": "479"
    },
    {
      "date": "2024-12-17",
      "bid": "39.8069",
      "ask": "39.9374",
      "open": "39.9809",
      "high": "40.1549",
      "low": "39.4588",
      "close": "39.6329",
      "average": "39.7926",
      "volume": "52798.71",
      "turnover": "2101892.45",
      "trades": "309"
    },
    {
      "date": "2024-12-18",
      "bid": "40.416",
      "ask": "40.503",
      "open": "39.8069",
      "high": "41.4601",
      "low": "39.5894",
      "close": "40.6335",
      "average": "40.5945",
      "volume": "156933.07",
      "turnover": "6374243.76",
      "trades": "591"
    },
    {
      "date": "2024-12-19",
      "bid": "39.5024",
      "ask": "39.7199",
      "open": "40.5465",
      "high": "40.5465",
      "low": "39.3283",
      "close": "39.5894",
      "average": "39.952",
      "volume": "101194.46",
      "turnover": "4043257.37",
      "trades": "526"
    },
    {
      "date": "2024-12-20",
      "bid": "38.9803",
      "ask": "39.2413",
      "open": "40.0244",
      "high": "40.416",
      "low": "38.2842",
      "close": "39.2413",
      "average": "39.0091",
      "volume": "77518.94",
      "turnover": "3023357.61",
      "trades": "448"
    },
    {
      "date": "2024-12-23",
      "bid": "39.1543",
      "ask": "39.3718",
      "open": "39.6329",
      "high": "39.9374",
      "low": "38.6758",
      "close": "39.1543",
      "average": "39.3027",
      "volume": "72382.73",
      "turnover": "2844104.79",
      "trades": "267"
    },
    {
      "date": "2024-12-27",
      "bid": "39.9374",
      "ask": "40.0679",
      "open": "39.3283",
      "high": "40.0679",
      "low": "39.3283",
      "close": "40.0244",
      "average": "39.7372",
      "volume": "50348.4",
      "turnover": "2000713.91",
      "trades": "322"
    },
    {
      "date": "2024-12-30",
      "bid": "39.5459",
      "ask": "39.8939",
      "open": "40.0244",
      "high": "40.1984",
      "low": "39.2848",
      "close": "40.0244",
      "average": "39.8552",
      "volume": "79488.83",
      "turnover": "3167903.53",
      "trades": "332"
    },
    {
      "date": "2025-01-02",
      "bid": "40.0679",
      "ask": "40.1984",
      "open": "39.9374",
      "high": "40.8075",
      "low": "39.9374",
      "close": "40.2854",
      "average": "40.343",
      "volume": "31983.79",
      "turnover": "1290515.81",
      "trades": "212"
    },
    {
      "date": "2025-01-03",
      "bid": "39.8504",
      "ask": "39.9374",
      "open": "40.2419",
      "high": "40.2419",
      "low": "39.6764",
      "close": "39.7634",
      "average": "39.8917",
      "volume": "25482.21",
      "turnover": "1017820.41",
      "trades": "198"
    },
    {
      "date": "2025-01-07",
      "bid": "37.1096",
      "ask": "37.4141",
      "open": "39.8069",
      "high": "39.9809",
      "low": "37.0661",
      "close": "37.3271",
      "average": "38.1855",
      "volume": "84661.82",
      "turnover": "3233146.56",
      "trades": "693"
    },
    {
      "date": "2025-01-08",
      "bid": "36.5875",
      "ask": "36.8486",
      "open": "37.3706",
      "high": "37.8492",
      "low": "36.457",
      "close": "36.631",
      "average": "37.0033",
      "volume": "55800.67",
      "turnover": "2064533.54",
      "trades": "344"
    },
    {
      "date": "2025-01-09",
      "bid": "36.37",
      "ask": "36.5875",
      "open": "36.5875",
      "high": "36.631",
      "low": "35.6739",
      "close": "36.3265",
      "average": "36.2746",
      "volume": "90178.45",
      "turnover": "3271035.25",
      "trades": "416"
    },
    {
      "date": "2025-01-10",
      "bid": "36.631",
      "ask": "36.7615",
      "open": "36.544",
      "high": "37.1966",
      "low": "36.3265",
      "close": "36.5875",
      "average": "36.7383",
      "volume": "112379.42",
      "turnover": "4129009.04",
      "trades": "463"
    },
    {
      "date": "2025-01-13",
      "bid": "35.8915",
      "ask": "36.109",
      "open": "37.5881",
      "high": "37.5881",
      "low": "35.6304",
      "close": "35.935",
      "average": "35.9613",
      "volume": "53571.03",
      "turnover": "1926476.25",
      "trades": "354"
    },
    {
      "date": "2025-01-14",
      "bid": "35.1519",
      "ask": "35.2824",
      "open": "35.935",
      "high": "36.196",
      "low": "35.0649",
      "close": "35.0649",
      "average": "35.6702",
      "volume": "30609.23",
      "turnover": "1091902.26",
      "trades": "267"
    },
    {
      "date": "2025-01-15",
      "bid": "35.7609",
      "ask": "35.9785",
      "open": "35.0649",
      "high": "36.196",
      "low": "35.0649",
      "close": "35.8479",
      "average": "35.8427",
      "volume": "45496.07",
      "turnover": "1632486.39",
      "trades": "234"
    },
    {
      "date": "2025-01-16",
      "bid": "34.4558",
      "ask": "34.6298",
      "open": "36.022",
      "high": "36.109",
      "low": "33.9337",
      "close": "34.3253",
      "average": "34.7107",
      "volume": "173674.88",
      "turnover": "6028453.58",
      "trades": "820"
    },
    {
      "date": "2025-01-17",
      "bid": "34.7168",
      "ask": "34.9343",
      "open": "34.3688",
      "high": "35.6304",
      "low": "34.3253",
      "close": "34.7168",
      "average": "34.9613",
      "volume": "96784.61",
      "turnover": "3386516.75",
      "trades": "434"
    },
    {
      "date": "2025-01-20",
      "bid": "34.0207",
      "ask": "34.1948",
      "open": "34.9343",
      "high": "35.1954",
      "low": "34.0642",
      "close": "34.0642",
      "average": "34.4539",
      "volume": "52056.26",
      "turnover": "1793544.35",
      "trades": "182"
    },
    {
      "date": "2025-01-21",
      "bid": "34.7168",
      "ask": "34.8908",
      "open": "34.0207",
      "high": "34.9778",
      "low": "33.6727",
      "close": "34.9343",
      "average": "34.3698",
      "volume": "43907.74",
      "turnover": "1509058.58",
      "trades": "242"
    },
    {
      "date": "2025-01-22",
      "bid": "34.5863",
      "ask": "34.8473",
      "open": "34.8038",
      "high": "35.2389",
      "low": "34.3688",
      "close": "34.7603",
      "average": "34.8523",
      "volume": "77267.24",
      "turnover": "2692723.9",
      "trades": "397"
    },
    {
      "date": "2025-01-23",
      "bid": "35.6739",
      "ask": "35.8044",
      "open": "34.5863",
      "high": "36.1525",
      "low": "34.5863",
      "close": "35.8479",
      "average": "35.6418",
      "volume": "64928.39",
      "turnover": "2315047.21",
      "trades": "410"
    },
    {
      "date": "2025-01-24",
      "bid": "34.8908",
      "ask": "35.0214",
      "open": "34.8473",
      "high": "36.196",
      "low": "34.8473",
      "close": "34.9343",
      "average": "35.4114",
      "volume": "21112.58",
      "turnover": "747678.58",
      "trades": "153"
    },
    {
      "date": "2025-01-27",
      "bid": "34.8038",
      "ask": "35.0649",
      "open": "35.6304",
      "high": "35.6304",
      "low": "34.6298",
      "close": "34.8038",
      "average": "34.9299",
      "volume": "74867.51",
      "turnover": "2615006.77",
      "trades": "529"
    },
    {
      "date": "2025-01-28",
      "bid": "35.8044",
      "ask": "36.2395",
      "open": "35.0649",
      "high": "36.631",
      "low": "34.8908",
      "close": "36.109",
      "average": "35.9986",
      "volume": "195816.09",
      "turnover": "7048799.57",
      "trades": "655"
    },
    {
      "date": "2025-01-29",
      "bid": "35.6739",
      "ask": "35.8044",
      "open": "36.109",
      "high": "36.5005",
      "low": "35.4129",
      "close": "35.8479",
      "average": "35.8526",
      "volume": "50926.5",
      "turnover": "1825839.2",
      "trades": "341"
    },
    {
      "date": "2025-01-30",
      "bid": "35.2389",
      "ask": "35.4129",
      "open": "35.7609",
      "high": "36.544",
      "low": "35.0649",
      "close": "35.4564",
      "average": "35.7001",
      "volume": "191289.01",
      "turnover": "6828944.63",
      "trades": "483"
    },
    {
      "date": "2025-01-31",
      "bid": "37.1966",
      "ask": "37.3706",
      "open": "35.4564",
      "high": "37.4576",
      "low": "35.2824",
      "close": "37.4576",
      "average": "36.6056",
      "volume": "193423.26",
      "turnover": "7080029.73",
      "trades": "673"
    },
    {
      "date": "2025-02-03",
      "bid": "36.2395",
      "ask": "36.4135",
      "open": "36.5875",
      "high": "36.6745",
      "low": "34.8038",
      "close": "36.0655",
      "average": "35.7207",
      "volume": "216625.27",
      "turnover": "7737994.5",
      "trades": "944"
    },
    {
      "date": "2025-02-04",
      "bid": "35.6304",
      "ask": "35.7609",
      "open": "36.0655",
      "high": "36.5005",
      "low": "35.3694",
      "close": "35.5869",
      "average": "35.8338",
      "volume": "70782.91",
      "turnover": "2536421.65",
      "trades": "485"
    },
    {
      "date": "2025-02-05",
      "bid": "35.1519",
      "ask": "35.4129",
      "open": "35.6304",
      "high": "35.8915",
      "low": "34.8908",
      "close": "35.3259",
      "average": "35.3275",
      "volume": "118363.81",
      "turnover": "4182530.72",
      "trades": "444"
    },
    {
      "date": "2025-02-06",
      "bid": "34.7168",
      "ask": "34.8038",
      "open": "35.3259",
      "high": "35.5869",
      "low": "34.7168",
      "close": "34.8038",
      "average": "34.9494",
      "volume": "87955.71",
      "turnover": "3077824.79",
      "trades": "404"
    },
    {
      "date": "2025-02-07",
      "bid": "34.8473",
      "ask": "35.1084",
      "open": "34.7168",
      "high": "35.4564",
      "low": "34.1513",
      "close": "34.8908",
      "average": "34.8982",
      "volume": "70220.9",
      "turnover": "2450969.96",
      "trades": "389"
    },
    {
      "date": "2025-02-10",
      "bid": "35.0214",
      "ask": "35.1519",
      "open": "35.3694",
      "high": "35.6304",
      "low": "34.7603",
      "close": "35.0214",
      "average": "35.1011",
      "volume": "132796.68",
      "turnover": "4661329.65",
      "trades": "357"
    },
    {
      "date": "2025-02-11",
      "bid": "21.9699",
      "ask": "22.0569",
      "open": "28.6261",
      "high": "30.9319",
      "low": "21.0128",
      "close": "22.1004",
      "average": "23.0869",
      "volume": "4467958.17",
      "turnover": "103453006.7",
      "trades": "8800"
    },
    {
      "date": "2025-02-12",
      "bid": "20.4472",
      "ask": "20.4907",
      "open": "22.1004",
      "high": "22.3614",
      "low": "19.9687",
      "close": "20.4907",
      "average": "20.8881",
      "volume": "2753478.06",
      "turnover": "57519257.54",
      "trades": "4616"
    },
    {
      "date": "2025-02-13",
      "bid": "19.6206",
      "ask": "19.6641",
      "open": "20.6648",
      "high": "20.9258",
      "low": "19.4031",
      "close": "19.6641",
      "average": "19.8697",
      "volume": "1144145.99",
      "turnover": "22741646.39",
      "trades": "2718"
    },
    {
      "date": "2025-02-14",
      "bid": "19.4901",
      "ask": "19.7512",
      "open": "19.8817",
      "high": "20.4472",
      "low": "19.4031",
      "close": "19.5336",
      "average": "19.8915",
      "volume": "677565.83",
      "turnover": "13481428.18",
      "trades": "1632"
    },
    {
      "date": "2025-02-17",
      "bid": "20.3167",
      "ask": "20.4472",
      "open": "19.6641",
      "high": "20.4907",
      "low": "19.2291",
      "close": "20.2732",
      "average": "19.8801",
      "volume": "416538.61",
      "turnover": "8280384.46",
      "trades": "990"
    },
    {
      "date": "2025-02-18",
      "bid": "18.446",
      "ask": "18.533",
      "open": "20.2732",
      "high": "20.2732",
      "low": "18.446",
      "close": "18.533",
      "average": "19.0886",
      "volume": "720861",
      "turnover": "13758416.98",
      "trades": "1534"
    },
    {
      "date": "2025-02-19",
      "bid": "18.098",
      "ask": "18.2285",
      "open": "18.2285",
      "high": "19.1421",
      "low": "18.0545",
      "close": "18.098",
      "average": "18.502",
      "volume": "500749.91",
      "turnover": "9264723.33",
      "trades": "1037"
    },
    {
      "date": "2025-02-20",
      "bid": "17.6194",
      "ask": "17.7064",
      "open": "18.2285",
      "high": "18.4895",
      "low": "17.4454",
      "close": "17.7064",
      "average": "17.9621",
      "volume": "368564.65",
      "turnover": "6619700.4",
      "trades": "848"
    },
    {
      "date": "2025-02-21",
      "bid": "17.3845",
      "ask": "17.4454",
      "open": "17.7064",
      "high": "17.7499",
      "low": "16.932",
      "close": "17.4454",
      "average": "17.3443",
      "volume": "1006401.58",
      "turnover": "17454774.13",
      "trades": "1956"
    },
    {
      "date": "2025-02-24",
      "bid": "16.7754",
      "ask": "16.8798",
      "open": "17.8369",
      "high": "17.8369",
      "low": "16.584",
      "close": "16.758",
      "average": "16.8651",
      "volume": "469480.98",
      "turnover": "7919373.98",
      "trades": "1201"
    },
    {
      "date": "2025-02-25",
      "bid": "17.4889",
      "ask": "17.5759",
      "open": "16.758",
      "high": "17.8804",
      "low": "16.758",
      "close": "17.4019",
      "average": "17.5241",
      "volume": "338628.91",
      "turnover": "5928436.99",
      "trades": "724"
    },
    {
      "date": "2025-02-26",
      "bid": "17.2801",
      "ask": "17.4019",
      "open": "17.4454",
      "high": "18.2285",
      "low": "17.2801",
      "close": "17.3497",
      "average": "17.8774",
      "volume": "405259.41",
      "turnover": "7245936.22",
      "trades": "805"
    },
    {
      "date": "2025-02-27",
      "bid": "17.1409",
      "ask": "17.2279",
      "open": "17.4454",
      "high": "17.4889",
      "low": "16.932",
      "close": "17.1931",
      "average": "17.1068",
      "volume": "272238.61",
      "turnover": "4657248.9",
      "trades": "597"
    },
    {
      "date": "2025-02-28",
      "bid": "17.2627",
      "ask": "17.3671",
      "open": "17.1409",
      "high": "17.4019",
      "low": "16.6188",
      "close": "17.2453",
      "average": "17.056",
      "volume": "283354.61",
      "turnover": "4832961.09",
      "trades": "530"
    },
    {
      "date": "2025-03-03",
      "bid": "18.0545",
      "ask": "18.2285",
      "open": "17.5759",
      "high": "18.3155",
      "low": "17.3149",
      "close": "18.0545",
      "average": "17.9352",
      "volume": "348747.32",
      "turnover": "6249299.81",
      "trades": "507"
    },
    {
      "date": "2025-03-04",
      "bid": "18.0545",
      "ask": "18.446",
      "open": "18.0545",
      "high": "18.446",
      "low": "17.7499",
      "close": "18.185",
      "average": "18.0757",
      "volume": "326359.01",
      "turnover": "5894970.3",
      "trades": "538"
    },
    {
      "date": "2025-03-05",
      "bid": "17.3149",
      "ask": "17.3845",
      "open": "18.1415",
      "high": "18.4895",
      "low": "16.932",
      "close": "17.4454",
      "average": "17.3719",
      "volume": "198365.23",
      "turnover": "3446412.88",
      "trades": "540"
    },
    {
      "date": "2025-03-06",
      "bid": "17.8369",
      "ask": "18.0545",
      "open": "17.4454",
      "high": "18.4895",
      "low": "17.2801",
      "close": "17.9239",
      "average": "17.9291",
      "volume": "264211.92",
      "turnover": "4736916.3",
      "trades": "551"
    },
    {
      "date": "2025-03-07",
      "bid": "17.6629",
      "ask": "17.7934",
      "open": "17.9239",
      "high": "18.272",
      "low": "17.6194",
      "close": "17.6629",
      "average": "17.8948",
      "volume": "192832.52",
      "turnover": "3450877.1",
      "trades": "368"
    },
    {
      "date": "2025-03-10",
      "bid": "18.9246",
      "ask": "19.0116",
      "open": "17.6629",
      "high": "19.2291",
      "low": "17.4889",
      "close": "18.4895",
      "average": "18.6163",
      "volume": "600875.53",
      "turnover": "11189968.7",
      "trades": "876"
    },
    {
      "date": "2025-03-11",
      "bid": "18.794",
      "ask": "18.8811",
      "open": "18.707",
      "high": "19.3161",
      "low": "18.446",
      "close": "18.7505",
      "average": "19.0369",
      "volume": "405489.27",
      "turnover": "7723683.16",
      "trades": "597"
    },
    {
      "date": "2025-03-12",
      "bid": "17.8369",
      "ask": "18.1415",
      "open": "18.7505",
      "high": "18.9681",
      "low": "17.6194",
      "close": "17.8804",
      "average": "18.2019",
      "volume": "228837.7",
      "turnover": "4165668.31",
      "trades": "386"
    },
    {
      "date": "2025-03-13",
      "bid": "18.098",
      "ask": "18.3155",
      "open": "17.6194",
      "high": "18.3155",
      "low": "17.5759",
      "close": "18.098",
      "average": "17.7972",
      "volume": "89860.09",
      "turnover": "1598712.05",
      "trades": "196"
    },
    {
      "date": "2025-03-14",
      "bid": "18.272",
      "ask": "18.446",
      "open": "18.3155",
      "high": "18.4895",
      "low": "18.272",
      "close": "18.359",
      "average": "18.3676",
      "volume": "58617.6",
      "turnover": "1076668.35",
      "trades": "161"
    },
    {
      "date": "2025-03-17",
      "bid": "18.185",
      "ask": "18.272",
      "open": "18.4895",
      "high": "18.4895",
      "low": "17.8804",
      "close": "18.359",
      "average": "18.1965",
      "volume": "87958",
      "turnover": "1600332.56",
      "trades": "237"
    },
    {
      "date": "2025-03-18",
      "bid": "17.7934",
      "ask": "17.9239",
      "open": "18.272",
      "high": "18.533",
      "low": "17.6629",
      "close": "17.7934",
      "average": "18.0636",
      "volume": "90220.97",
      "turnover": "1629716.8",
      "trades": "226"
    },
    {
      "date": "2025-03-19",
      "bid": "17.4889",
      "ask": "17.7499",
      "open": "17.7934",
      "high": "17.8369",
      "low": "17.4454",
      "close": "17.4889",
      "average": "17.6051",
      "volume": "122480.59",
      "turnover": "2156316.6",
      "trades": "270"
    },
    {
      "date": "2025-03-20",
      "bid": "17.4454",
      "ask": "17.5759",
      "open": "17.4019",
      "high": "17.6194",
      "low": "17.2627",
      "close": "17.4889",
      "average": "17.4243",
      "volume": "171194.7",
      "turnover": "2983145.22",
      "trades": "311"
    },
    {
      "date": "2025-03-21",
      "bid": "17.3149",
      "ask": "17.3671",
      "open": "17.4454",
      "high": "17.4889",
      "low": "17.0887",
      "close": "17.3149",
      "average": "17.2559",
      "volume": "112076",
      "turnover": "1933902.67",
      "trades": "263"
    },
    {
      "date": "2025-03-24",
      "bid": "17.1409",
      "ask": "17.1757",
      "open": "17.1409",
      "high": "17.4019",
      "low": "17.0713",
      "close": "17.1409",
      "average": "17.1972",
      "volume": "117347.83",
      "turnover": "2018058.39",
      "trades": "281"
    },
    {
      "date": "2025-03-25",
      "bid": "17.2975",
      "ask": "17.4019",
      "open": "17.1757",
      "high": "17.4454",
      "low": "16.9668",
      "close": "17.2975",
      "average": "17.2038",
      "volume": "68347.55",
      "turnover": "1175083.92",
      "trades": "276"
    },
    {
      "date": "2025-03-26",
      "bid": "16.9842",
      "ask": "17.1583",
      "open": "17.2801",
      "high": "17.4454",
      "low": "17.0016",
      "close": "17.0016",
      "average": "17.2558",
      "volume": "124435.55",
      "turnover": "2147913.38",
      "trades": "279"
    },
    {
      "date": "2025-03-27",
      "bid": "16.6536",
      "ask": "16.8276",
      "open": "16.9668",
      "high": "17.019",
      "low": "16.6188",
      "close": "16.671",
      "average": "16.796",
      "volume": "241347.8",
      "turnover": "4054554.79",
      "trades": "490"
    },
    {
      "date": "2025-03-28",
      "bid": "16.497",
      "ask": "16.5318",
      "open": "16.6536",
      "high": "16.8276",
      "low": "16.4796",
      "close": "16.4796",
      "average": "16.5837",
      "volume": "171018.86",
      "turnover": "2833821.01",
      "trades": "363"
    },
    {
      "date": "2025-03-31",
      "bid": "16.2186",
      "ask": "16.323",
      "open": "16.4796",
      "high": "16.584",
      "low": "16.0793",
      "close": "16.2186",
      "average": "16.2744",
      "volume": "117830.54",
      "turnover": "1918139.86",
      "trades": "304"
    },
    {
      "date": "2025-04-01",
      "bid": "16.2534",
      "ask": "16.2882",
      "open": "16.2708",
      "high": "16.5318",
      "low": "16.0619",
      "close": "16.2882",
      "average": "16.2797",
      "volume": "101263.42",
      "turnover": "1647026.66",
      "trades": "218"
    },
    {
      "date": "2025-04-02",
      "bid": "15.4877",
      "ask": "15.5747",
      "open": "16.2882",
      "high": "16.3752",
      "low": "15.4877",
      "close": "15.5225",
      "average": "15.8511",
      "volume": "168834.04",
      "turnover": "2674223.74",
      "trades": "362"
    },
    {
      "date": "2025-04-03",
      "bid": "15.3311",
      "ask": "15.4355",
      "open": "15.2092",
      "high": "15.6617",
      "low": "15.0526",
      "close": "15.4355",
      "average": "15.3783",
      "volume": "158044.44",
      "turnover": "2430346.06",
      "trades": "393"
    },
    {
      "date": "2025-04-04",
      "bid": "15.2615",
      "ask": "15.5747",
      "open": "15.6617",
      "high": "15.6617",
      "low": "13.0514",
      "close": "15.2789",
      "average": "15.1897",
      "volume": "235839.22",
      "turnover": "3583161.86",
      "trades": "441"
    },
    {
      "date": "2025-04-07",
      "bid": "14.5132",
      "ask": "14.722",
      "open": "14.5306",
      "high": "15.1222",
      "low": "14.1999",
      "close": "14.4088",
      "average": "14.6245",
      "volume": "625960.09",
      "turnover": "9154271.63",
      "trades": "793"
    },
    {
      "date": "2025-04-08",
      "bid": "14.3391",
      "ask": "14.3566",
      "open": "14.461",
      "high": "14.7568",
      "low": "13.9041",
      "close": "14.2695",
      "average": "14.2929",
      "volume": "422211.54",
      "turnover": "6034337.81",
      "trades": "517"
    },
    {
      "date": "2025-04-09",
      "bid": "14.6872",
      "ask": "14.9134",
      "open": "14.2521",
      "high": "15.1222",
      "low": "13.8867",
      "close": "14.7742",
      "average": "14.4522",
      "volume": "432419.6",
      "turnover": "6250137.43",
      "trades": "570"
    },
    {
      "date": "2025-04-10",
      "bid": "15.3485",
      "ask": "15.4529",
      "open": "14.983",
      "high": "15.8357",
      "low": "14.722",
      "close": "15.3137",
      "average": "15.1013",
      "volume": "545521.93",
      "turnover": "8233771.86",
      "trades": "831"
    },
    {
      "date": "2025-04-11",
      "bid": "16.149",
      "ask": "16.3578",
      "open": "15.5573",
      "high": "16.5144",
      "low": "15.3311",
      "close": "16.323",
      "average": "16.0605",
      "volume": "414723.87",
      "turnover": "6657805.72",
      "trades": "572"
    },
    {
      "date": "2025-04-14",
      "bid": "16.8624",
      "ask": "16.932",
      "open": "16.5492",
      "high": "17.0016",
      "low": "16.4796",
      "close": "16.8798",
      "average": "16.7085",
      "volume": "204725.45",
      "turnover": "3417672.83",
      "trades": "434"
    },
    {
      "date": "2025-04-15",
      "bid": "16.4448",
      "ask": "16.497",
      "open": "16.9494",
      "high": "17.0539",
      "low": "16.3752",
      "close": "16.5318",
      "average": "16.6211",
      "volume": "224674.95",
      "turnover": "3732001.88",
      "trades": "469"
    },
    {
      "date": "2025-04-16",
      "bid": "16.4796",
      "ask": "16.5666",
      "open": "16.8624",
      "high": "16.8624",
      "low": "16.4448",
      "close": "16.671",
      "average": "16.5098",
      "volume": "103833.25",
      "turnover": "1714315.9",
      "trades": "249"
    },
    {
      "date": "2025-04-17",
      "bid": "16.2534",
      "ask": "16.4622",
      "open": "16.6362",
      "high": "16.6362",
      "low": "15.8357",
      "close": "16.41",
      "average": "16.1465",
      "volume": "84789.39",
      "turnover": "1369056.78",
      "trades": "219"
    },
    {
      "date": "2025-04-22",
      "bid": "15.9575",
      "ask": "16.0793",
      "open": "16.1664",
      "high": "16.1838",
      "low": "15.6443",
      "close": "15.9749",
      "average": "15.8872",
      "volume": "116596.19",
      "turnover": "1852418.67",
      "trades": "364"
    },
    {
      "date": "2025-04-23",
      "bid": "16.3578",
      "ask": "16.6014",
      "open": "16.1141",
      "high": "16.8102",
      "low": "15.8705",
      "close": "16.4622",
      "average": "16.1748",
      "volume": "252106.37",
      "turnover": "4077897.7",
      "trades": "458"
    },
    {
      "date": "2025-04-24",
      "bid": "16.4622",
      "ask": "16.671",
      "open": "16.7406",
      "high": "16.7406",
      "low": "16.236",
      "close": "16.6536",
      "average": "16.5013",
      "volume": "223495.77",
      "turnover": "3689700.57",
      "trades": "344"
    },
    {
      "date": "2025-04-25",
      "bid": "16.9146",
      "ask": "17.019",
      "open": "16.671",
      "high": "17.2279",
      "low": "16.6362",
      "close": "17.019",
      "average": "17.0308",
      "volume": "98774.04",
      "turnover": "1677920.8",
      "trades": "232"
    },
    {
      "date": "2025-04-28",
      "bid": "17.2279",
      "ask": "17.3323",
      "open": "17.019",
      "high": "17.4019",
      "low": "17.0016",
      "close": "17.2279",
      "average": "17.219",
      "volume": "141298.03",
      "turnover": "2433041.36",
      "trades": "398"
    },
    {
      "date": "2025-04-29",
      "bid": "17.0016",
      "ask": "17.0364",
      "open": "17.2279",
      "high": "17.2627",
      "low": "16.9842",
      "close": "17.0016",
      "average": "17.1279",
      "volume": "144327.58",
      "turnover": "2471846.35",
      "trades": "224"
    },
    {
      "date": "2025-04-30",
      "bid": "16.8798",
      "ask": "17.0364",
      "open": "17.0713",
      "high": "17.1235",
      "low": "16.845",
      "close": "17.019",
      "average": "16.978",
      "volume": "264222.26",
      "turnover": "4485912.24",
      "trades": "371"
    },
    {
      "date": "2025-05-02",
      "bid": "18.0545",
      "ask": "18.185",
      "open": "17.019",
      "high": "18.2285",
      "low": "17.019",
      "close": "17.4019",
      "average": "17.6174",
      "volume": "418364.84",
      "turnover": "7370138.92",
      "trades": "785"
    },
    {
      "date": "2025-05-05",
      "bid": "17.5324",
      "ask": "17.5759",
      "open": "18.0545",
      "high": "18.0545",
      "low": "17.3497",
      "close": "17.6194",
      "average": "17.5175",
      "volume": "168389.27",
      "turnover": "2949692.08",
      "trades": "362"
    },
    {
      "date": "2025-05-06",
      "bid": "17.3149",
      "ask": "17.3497",
      "open": "17.6629",
      "high": "17.6629",
      "low": "17.1061",
      "close": "17.3323",
      "average": "17.3156",
      "volume": "225035.82",
      "turnover": "3893297.35",
      "trades": "289"
    },
    {
      "date": "2025-05-07",
      "bid": "20.7953",
      "ask": "20.8823",
      "open": "18.707",
      "high": "21.1433",
      "low": "18.707",
      "close": "20.7518",
      "average": "20.0236",
      "volume": "867923.92",
      "turnover": "17378925.07",
      "trades": "1306"
    },
    {
      "date": "2025-05-08",
      "bid": "20.6212",
      "ask": "20.9693",
      "open": "21.0128",
      "high": "21.9264",
      "low": "20.4907",
      "close": "20.7083",
      "average": "20.953",
      "volume": "495809.08",
      "turnover": "10389175.99",
      "trades": "841"
    },
    {
      "date": "2025-05-09",
      "bid": "21.3608",
      "ask": "21.7959",
      "open": "20.7953",
      "high": "22.1874",
      "low": "20.7953",
      "close": "21.6219",
      "average": "21.642",
      "volume": "241316.77",
      "turnover": "5221995.73",
      "trades": "589"
    },
    {
      "date": "2025-05-12",
      "bid": "21.7524",
      "ask": "21.7959",
      "open": "21.9264",
      "high": "22.0134",
      "low": "21.0128",
      "close": "21.7959",
      "average": "21.6611",
      "volume": "231143.19",
      "turnover": "5006650.63",
      "trades": "456"
    },
    {
      "date": "2025-05-13",
      "bid": "21.8829",
      "ask": "21.9699",
      "open": "21.8394",
      "high": "22.0134",
      "low": "21.3173",
      "close": "21.8829",
      "average": "21.6973",
      "volume": "120986.51",
      "turnover": "2624993.2",
      "trades": "269"
    },
    {
      "date": "2025-05-14",
      "bid": "21.5784",
      "ask": "21.7959",
      "open": "22.0134",
      "high": "22.1439",
      "low": "21.4913",
      "close": "21.7089",
      "average": "21.7103",
      "volume": "88132.7",
      "turnover": "1913634.14",
      "trades": "216"
    },
    {
      "date": "2025-05-15",
      "bid": "21.3173",
      "ask": "21.4043",
      "open": "21.7959",
      "high": "21.7959",
      "low": "21.2303",
      "close": "21.4043",
      "average": "21.3788",
      "volume": "70222.05",
      "turnover": "1501273.75",
      "trades": "184"
    },
    {
      "date": "2025-05-16",
      "bid": "20.8823",
      "ask": "21.0563",
      "open": "21.2303",
      "high": "21.4913",
      "low": "20.7953",
      "close": "20.9258",
      "average": "21.1355",
      "volume": "104628.56",
      "turnover": "2211340.25",
      "trades": "205"
    },
    {
      "date": "2025-05-19",
      "bid": "20.0122",
      "ask": "20.2732",
      "open": "21.3173",
      "high": "21.3173",
      "low": "19.3161",
      "close": "19.8817",
      "average": "19.9681",
      "volume": "155393.01",
      "turnover": "3101883.53",
      "trades": "333"
    },
    {
      "date": "2025-05-20",
      "bid": "20.2297",
      "ask": "20.3602",
      "open": "20.0122",
      "high": "20.4037",
      "low": "19.8817",
      "close": "20.2297",
      "average": "20.2644",
      "volume": "613020.15",
      "turnover": "12421601.4",
      "trades": "158"
    },
    {
      "date": "2025-05-21",
      "bid": "20.4907",
      "ask": "20.7518",
      "open": "20.3167",
      "high": "20.7518",
      "low": "19.8817",
      "close": "20.5342",
      "average": "20.3915",
      "volume": "41987.27",
      "turnover": "856205.76",
      "trades": "187"
    },
    {
      "date": "2025-05-22",
      "bid": "21.2303",
      "ask": "21.2738",
      "open": "20.4907",
      "high": "21.2738",
      "low": "20.3602",
      "close": "21.1868",
      "average": "20.7957",
      "volume": "118237.39",
      "turnover": "2454102.35",
      "trades": "243"
    },
    {
      "date": "2025-05-23",
      "bid": "22.0569",
      "ask": "22.3614",
      "open": "20.8823",
      "high": "23.275",
      "low": "20.8823",
      "close": "22.0569",
      "average": "22.129",
      "volume": "361370.05",
      "turnover": "8000915.34",
      "trades": "856"
    },
    {
      "date": "2025-05-26",
      "bid": "23.9276",
      "ask": "23.9711",
      "open": "22.2744",
      "high": "24.1451",
      "low": "21.5349",
      "close": "23.9276",
      "average": "23.0434",
      "volume": "254738.26",
      "turnover": "5874831.26",
      "trades": "681"
    },
    {
      "date": "2025-05-27",
      "bid": "23.1445",
      "ask": "23.3185",
      "open": "23.8841",
      "high": "23.9276",
      "low": "22.7965",
      "close": "23.014",
      "average": "23.3638",
      "volume": "165753.93",
      "turnover": "3874505.76",
      "trades": "473"
    },
    {
      "date": "2025-05-28",
      "bid": "24.1016",
      "ask": "24.2322",
      "open": "23.1445",
      "high": "24.4062",
      "low": "23.1445",
      "close": "23.9711",
      "average": "24.0258",
      "volume": "116320.36",
      "turnover": "2795207.18",
      "trades": "284"
    },
    {
      "date": "2025-05-30",
      "bid": "24.6237",
      "ask": "24.8412",
      "open": "24.2322",
      "high": "25.7983",
      "low": "24.1886",
      "close": "24.8412",
      "average": "24.953",
      "volume": "450984.2",
      "turnover": "11256291.37",
      "trades": "880"
    },
    {
      "date": "2025-06-02",
      "bid": "24.7107",
      "ask": "24.8412",
      "open": "24.4497",
      "high": "24.8412",
      "low": "24.1886",
      "close": "24.6237",
      "average": "24.5592",
      "volume": "108730.4",
      "turnover": "2670267.27",
      "trades": "339"
    },
    {
      "date": "2025-06-03",
      "bid": "25.4068",
      "ask": "25.5808",
      "open": "24.7977",
      "high": "25.5808",
      "low": "24.7542",
      "close": "25.4938",
      "average": "25.2221",
      "volume": "81972.46",
      "turnover": "2068524.48",
      "trades": "365"
    },
    {
      "date": "2025-06-04",
      "bid": "25.2328",
      "ask": "25.3633",
      "open": "25.5808",
      "high": "26.3639",
      "low": "25.1022",
      "close": "25.2328",
      "average": "25.6583",
      "volume": "132588.66",
      "turnover": "3402644.45",
      "trades": "374"
    },
    {
      "date": "2025-06-05",
      "bid": "24.9717",
      "ask": "25.3198",
      "open": "25.2763",
      "high": "25.4938",
      "low": "24.5367",
      "close": "25.0152",
      "average": "25.0212",
      "volume": "333549.01",
      "turnover": "8345849.56",
      "trades": "256"
    },
    {
      "date": "2025-06-09",
      "bid": "25.7548",
      "ask": "26.1029",
      "open": "25.2763",
      "high": "26.1899",
      "low": "25.2328",
      "close": "25.9288",
      "average": "26.005",
      "volume": "154694.24",
      "turnover": "4022788.41",
      "trades": "350"
    },
    {
      "date": "2025-06-10",
      "bid": "26.8424",
      "ask": "27.06",
      "open": "26.1029",
      "high": "27.1035",
      "low": "26.0159",
      "close": "26.973",
      "average": "26.5671",
      "volume": "151812.95",
      "turnover": "4033146.31",
      "trades": "466"
    },
    {
      "date": "2025-06-11",
      "bid": "28.6696",
      "ask": "28.8872",
      "open": "27.321",
      "high": "28.9742",
      "low": "26.8859",
      "close": "28.6261",
      "average": "28.2312",
      "volume": "220712.17",
      "turnover": "6229181.8",
      "trades": "666"
    },
    {
      "date": "2025-06-12",
      "bid": "27.7125",
      "ask": "27.7995",
      "open": "28.9307",
      "high": "28.9307",
      "low": "27.1035",
      "close": "27.669",
      "average": "27.6004",
      "volume": "209391.59",
      "turnover": "5779040.46",
      "trades": "583"
    },
    {
      "date": "2025-06-13",
      "bid": "28.3216",
      "ask": "28.5391",
      "open": "27.408",
      "high": "29.2352",
      "low": "26.9295",
      "close": "28.2781",
      "average": "28.177",
      "volume": "161889.99",
      "turnover": "4561644.84",
      "trades": "434"
    },
    {
      "date": "2025-06-16",
      "bid": "27.8866",
      "ask": "28.0171",
      "open": "28.1911",
      "high": "28.5826",
      "low": "27.3645",
      "close": "27.8431",
      "average": "27.9838",
      "volume": "80064.63",
      "turnover": "2240623.71",
      "trades": "316"
    },
    {
      "date": "2025-06-17",
      "bid": "27.0165",
      "ask": "27.147",
      "open": "27.756",
      "high": "27.9736",
      "low": "26.7119",
      "close": "26.8859",
      "average": "27.1954",
      "volume": "113282.77",
      "turnover": "3080130.73",
      "trades": "285"
    },
    {
      "date": "2025-06-18",
      "bid": "27.0165",
      "ask": "27.147",
      "open": "27.147",
      "high": "27.234",
      "low": "26.7119",
      "close": "27.06",
      "average": "27.044",
      "volume": "73699.82",
      "turnover": "1992884",
      "trades": "158"
    },
    {
      "date": "2025-06-19",
      "bid": "26.6249",
      "ask": "26.7989",
      "open": "27.06",
      "high": "27.234",
      "low": "26.2769",
      "close": "26.7119",
      "average": "26.827",
      "volume": "91703.56",
      "turnover": "2460575.73",
      "trades": "273"
    },
    {
      "date": "2025-06-23",
      "bid": "25.6243",
      "ask": "26.1464",
      "open": "26.7989",
      "high": "26.8424",
      "low": "25.5808",
      "close": "25.7113",
      "average": "26.2398",
      "volume": "65928.28",
      "turnover": "1732753.01",
      "trades": "237"
    },
    {
      "date": "2025-06-24",
      "bid": "26.6249",
      "ask": "26.7989",
      "open": "26.1464",
      "high": "27.1905",
      "low": "26.1464",
      "close": "26.7119",
      "average": "26.8986",
      "volume": "62157.43",
      "turnover": "1671961.7",
      "trades": "189"
    },
    {
      "date": "2025-06-25",
      "bid": "27.8431",
      "ask": "28.0606",
      "open": "26.7119",
      "high": "28.1041",
      "low": "26.7119",
      "close": "27.8431",
      "average": "27.5151",
      "volume": "195050.66",
      "turnover": "5367111.93",
      "trades": "386"
    },
    {
      "date": "2025-06-26",
      "bid": "26.9295",
      "ask": "27.06",
      "open": "28.8872",
      "high": "28.8872",
      "low": "26.5379",
      "close": "26.9295",
      "average": "27.394",
      "volume": "65824.84",
      "turnover": "1803372.85",
      "trades": "314"
    },
    {
      "date": "2025-06-27",
      "bid": "26.6249",
      "ask": "26.7989",
      "open": "25.5373",
      "high": "27.8431",
      "low": "25.5373",
      "close": "26.6684",
      "average": "26.7427",
      "volume": "61010.43",
      "turnover": "1631634.63",
      "trades": "297"
    },
    {
      "date": "2025-06-30",
      "bid": "26.3204",
      "ask": "26.6249",
      "open": "27.4515",
      "high": "27.4515",
      "low": "26.1899",
      "close": "26.5379",
      "average": "26.4526",
      "volume": "34432.94",
      "turnover": "910987.18",
      "trades": "174"
    },
    {
      "date": "2025-07-01",
      "bid": "26.6249",
      "ask": "26.7989",
      "open": "26.5379",
      "high": "26.7989",
      "low": "26.0159",
      "close": "26.5379",
      "average": "26.3193",
      "volume": "44138.75",
      "turnover": "1161368.38",
      "trades": "173"
    },
    {
      "date": "2025-07-02",
      "bid": "26.8424",
      "ask": "26.973",
      "open": "26.7989",
      "high": "27.234",
      "low": "26.7989",
      "close": "26.973",
      "average": "26.973",
      "volume": "78990.04",
      "turnover": "2130671.85",
      "trades": "320"
    },
    {
      "date": "2025-07-03",
      "bid": "28.1911",
      "ask": "28.4521",
      "open": "27.0165",
      "high": "28.8872",
      "low": "26.973",
      "close": "28.1041",
      "average": "28.2282",
      "volume": "110783.05",
      "turnover": "3126419.85",
      "trades": "365"
    },
    {
      "date": "2025-07-04",
      "bid": "27.6255",
      "ask": "27.9736",
      "open": "28.2781",
      "high": "28.2781",
      "low": "27.582",
      "close": "27.6255",
      "average": "27.7846",
      "volume": "22372.21",
      "turnover": "621637.84",
      "trades": "123"
    },
    {
      "date": "2025-07-07",
      "bid": "26.5814",
      "ask": "26.8424",
      "open": "27.9736",
      "high": "27.9736",
      "low": "26.3639",
      "close": "26.3639",
      "average": "27.1456",
      "volume": "58499.22",
      "turnover": "1588407.15",
      "trades": "217"
    },
    {
      "date": "2025-07-08",
      "bid": "27.756",
      "ask": "28.0606",
      "open": "26.5379",
      "high": "28.1476",
      "low": "26.5379",
      "close": "27.7995",
      "average": "27.0825",
      "volume": "109249.88",
      "turnover": "2957899.14",
      "trades": "228"
    },
    {
      "date": "2025-07-09",
      "bid": "27.669",
      "ask": "28.0171",
      "open": "27.9301",
      "high": "28.0171",
      "low": "27.3645",
      "close": "27.582",
      "average": "27.7388",
      "volume": "52937.77",
      "turnover": "1469046.58",
      "trades": "172"
    },
    {
      "date": "2025-07-10",
      "bid": "28.2346",
      "ask": "28.4521",
      "open": "27.669",
      "high": "28.4521",
      "low": "27.669",
      "close": "28.2781",
      "average": "28.0782",
      "volume": "31549.35",
      "turnover": "885845.58",
      "trades": "239"
    },
    {
      "date": "2025-07-11",
      "bid": "27.408",
      "ask": "27.5385",
      "open": "28.6696",
      "high": "28.6696",
      "low": "27.2775",
      "close": "27.2775",
      "average": "27.62",
      "volume": "56258.09",
      "turnover": "1553904.12",
      "trades": "198"
    },
    {
      "date": "2025-07-14",
      "bid": "26.3639",
      "ask": "26.5814",
      "open": "27.2775",
      "high": "27.6255",
      "low": "26.4074",
      "close": "26.4074",
      "average": "26.9887",
      "volume": "115357.25",
      "turnover": "3113887.7",
      "trades": "364"
    },
    {
      "date": "2025-07-15",
      "bid": "26.1899",
      "ask": "26.6684",
      "open": "26.4944",
      "high": "26.973",
      "low": "26.1464",
      "close": "26.5379",
      "average": "26.5109",
      "volume": "84730.78",
      "turnover": "2246556.15",
      "trades": "251"
    },
    {
      "date": "2025-07-16",
      "bid": "27.1035",
      "ask": "27.234",
      "open": "27.06",
      "high": "27.234",
      "low": "26.4509",
      "close": "27.06",
      "average": "26.9349",
      "volume": "55788.03",
      "turnover": "1502601.35",
      "trades": "201"
    },
    {
      "date": "2025-07-17",
      "bid": "27.1035",
      "ask": "27.234",
      "open": "27.234",
      "high": "27.408",
      "low": "26.6249",
      "close": "27.1905",
      "average": "27.0053",
      "volume": "60935.73",
      "turnover": "1645815.78",
      "trades": "268"
    },
    {
      "date": "2025-07-18",
      "bid": "26.5814",
      "ask": "26.8424",
      "open": "26.973",
      "high": "27.234",
      "low": "26.4944",
      "close": "26.5814",
      "average": "26.7975",
      "volume": "55671.95",
      "turnover": "1491883.98",
      "trades": "190"
    },
    {
      "date": "2025-07-21",
      "bid": "27.147",
      "ask": "27.234",
      "open": "27.321",
      "high": "27.321",
      "low": "26.4944",
      "close": "27.06",
      "average": "26.9783",
      "volume": "37860.14",
      "turnover": "1021026.26",
      "trades": "147"
    },
    {
      "date": "2025-07-22",
      "bid": "26.3639",
      "ask": "26.6249",
      "open": "27.582",
      "high": "27.582",
      "low": "26.4074",
      "close": "26.4074",
      "average": "26.5986",
      "volume": "23304.29",
      "turnover": "619880.7",
      "trades": "110"
    },
    {
      "date": "2025-07-23",
      "bid": "26.8859",
      "ask": "27.06",
      "open": "26.4509",
      "high": "27.321",
      "low": "26.4074",
      "close": "27.06",
      "average": "27.0619",
      "volume": "27513.02",
      "turnover": "744633.6",
      "trades": "138"
    },
    {
      "date": "2025-07-24",
      "bid": "26.2769",
      "ask": "26.6249",
      "open": "27.669",
      "high": "27.669",
      "low": "26.2769",
      "close": "26.3204",
      "average": "26.8162",
      "volume": "62992.97",
      "turnover": "1689220.01",
      "trades": "267"
    },
    {
      "date": "2025-07-25",
      "bid": "26.2334",
      "ask": "26.6684",
      "open": "26.5814",
      "high": "26.6684",
      "low": "26.0159",
      "close": "26.4509",
      "average": "26.2554",
      "volume": "78331.49",
      "turnover": "2056682.43",
      "trades": "184"
    },
    {
      "date": "2025-07-28",
      "bid": "26.973",
      "ask": "27.234",
      "open": "26.2334",
      "high": "27.2775",
      "low": "26.1899",
      "close": "27.0165",
      "average": "26.8193",
      "volume": "41190.8",
      "turnover": "1104688.68",
      "trades": "197"
    },
    {
      "date": "2025-07-29",
      "bid": "26.6684",
      "ask": "26.8859",
      "open": "27.6255",
      "high": "27.6255",
      "low": "26.4074",
      "close": "26.6684",
      "average": "26.8179",
      "volume": "44108.87",
      "turnover": "1182745.57",
      "trades": "154"
    },
    {
      "date": "2025-07-30",
      "bid": "25.9723",
      "ask": "26.1899",
      "open": "27.7125",
      "high": "27.7125",
      "low": "25.8418",
      "close": "25.9723",
      "average": "26.2756",
      "volume": "94566.46",
      "turnover": "2484657.38",
      "trades": "222"
    },
    {
      "date": "2025-07-31",
      "bid": "25.3198",
      "ask": "25.4938",
      "open": "26.1899",
      "high": "26.3639",
      "low": "25.3198",
      "close": "25.4503",
      "average": "25.7137",
      "volume": "54211.19",
      "turnover": "1395378.92",
      "trades": "179"
    },
    {
      "date": "2025-08-01",
      "bid": "24.9282",
      "ask": "25.1893",
      "open": "25.2763",
      "high": "25.5373",
      "low": "24.7977",
      "close": "24.8847",
      "average": "25.1904",
      "volume": "49046.25",
      "turnover": "1234959.33",
      "trades": "176"
    },
    {
      "date": "2025-08-04",
      "bid": "24.6672",
      "ask": "24.9717",
      "open": "25.0152",
      "high": "25.2763",
      "low": "24.4062",
      "close": "24.6672",
      "average": "24.7888",
      "volume": "47463.67",
      "turnover": "1176518.79",
      "trades": "212"
    },
    {
      "date": "2025-08-05",
      "bid": "24.4497",
      "ask": "24.5802",
      "open": "25.0152",
      "high": "25.0587",
      "low": "24.3627",
      "close": "24.4062",
      "average": "24.5421",
      "volume": "94155.01",
      "turnover": "2302625.81",
      "trades": "175"
    },
    {
      "date": "2025-08-06",
      "bid": "25.0152",
      "ask": "25.2328",
      "open": "24.4497",
      "high": "25.1022",
      "low": "24.3192",
      "close": "24.8847",
      "average": "24.5558",
      "volume": "106873.14",
      "turnover": "2624498.08",
      "trades": "370"
    },
    {
      "date": "2025-08-07",
      "bid": "25.1893",
      "ask": "25.4068",
      "open": "25.2328",
      "high": "25.4503",
      "low": "24.6672",
      "close": "25.1022",
      "average": "24.8907",
      "volume": "63725.07",
      "turnover": "1586197.14",
      "trades": "265"
    },
    {
      "date": "2025-08-08",
      "bid": "24.8412",
      "ask": "24.9717",
      "open": "24.7977",
      "high": "25.4503",
      "low": "24.6237",
      "close": "24.7542",
      "average": "24.9319",
      "volume": "110537.1",
      "turnover": "2756679.11",
      "trades": "186"
    },
    {
      "date": "2025-08-11",
      "bid": "24.8412",
      "ask": "24.9717",
      "open": "24.8412",
      "high": "25.2328",
      "low": "24.4932",
      "close": "24.7977",
      "average": "24.898",
      "volume": "72152.87",
      "turnover": "1796521.22",
      "trades": "206"
    },
    {
      "date": "2025-08-12",
      "bid": "25.8418",
      "ask": "26.0159",
      "open": "24.9717",
      "high": "26.0159",
      "low": "24.9717",
      "close": "25.8853",
      "average": "25.5842",
      "volume": "81640.32",
      "turnover": "2088707.5",
      "trades": "148"
    },
    {
      "date": "2025-08-13",
      "bid": "25.9723",
      "ask": "26.1899",
      "open": "25.6678",
      "high": "26.7989",
      "low": "25.3633",
      "close": "25.9288",
      "average": "26.1811",
      "volume": "82231.06",
      "turnover": "2152622.68",
      "trades": "213"
    },
    {
      "date": "2025-08-14",
      "bid": "28.9742",
      "ask": "29.1047",
      "open": "28.1041",
      "high": "30.8884",
      "low": "27.756",
      "close": "29.2787",
      "average": "29.3669",
      "volume": "554453.12",
      "turnover": "16283885.41",
      "trades": "1095"
    },
    {
      "date": "2025-08-15",
      "bid": "29.3657",
      "ask": "29.4962",
      "open": "30.0183",
      "high": "31.5845",
      "low": "29.2352",
      "close": "29.3222",
      "average": "30.2711",
      "volume": "199851.28",
      "turnover": "6048854.34",
      "trades": "483"
    },
    {
      "date": "2025-08-18",
      "bid": "29.1482",
      "ask": "29.2787",
      "open": "29.4962",
      "high": "29.4962",
      "low": "28.8872",
      "close": "29.2787",
      "average": "29.2102",
      "volume": "75861.65",
      "turnover": "2215983.54",
      "trades": "279"
    },
    {
      "date": "2025-08-19",
      "bid": "30.1923",
      "ask": "30.3663",
      "open": "29.1482",
      "high": "30.5404",
      "low": "29.1482",
      "close": "30.3663",
      "average": "29.8825",
      "volume": "129186.74",
      "turnover": "3860561.93",
      "trades": "333"
    },
    {
      "date": "2025-08-20",
      "bid": "30.1053",
      "ask": "30.3663",
      "open": "30.3663",
      "high": "31.1059",
      "low": "30.0183",
      "close": "30.2358",
      "average": "30.462",
      "volume": "81203.58",
      "turnover": "2473880.41",
      "trades": "235"
    },
    {
      "date": "2025-08-21",
      "bid": "30.1488",
      "ask": "30.2358",
      "open": "29.9313",
      "high": "30.4968",
      "low": "29.6268",
      "close": "30.0183",
      "average": "30.0288",
      "volume": "55300.73",
      "turnover": "1661521.25",
      "trades": "221"
    },
    {
      "date": "2025-08-22",
      "bid": "30.4533",
      "ask": "30.5839",
      "open": "30.2358",
      "high": "30.8014",
      "low": "29.8443",
      "close": "30.4533",
      "average": "30.309",
      "volume": "59711.73",
      "turnover": "1810262.05",
      "trades": "224"
    },
    {
      "date": "2025-08-25",
      "bid": "30.2793",
      "ask": "30.4533",
      "open": "30.3228",
      "high": "30.4533",
      "low": "29.6703",
      "close": "30.1923",
      "average": "30.1944",
      "volume": "45431.71",
      "turnover": "1371607.3",
      "trades": "185"
    },
    {
      "date": "2025-08-26",
      "bid": "30.4533",
      "ask": "30.8014",
      "open": "30.1923",
      "high": "30.6274",
      "low": "29.6268",
      "close": "30.3663",
      "average": "30.2791",
      "volume": "30210.42",
      "turnover": "914681.41",
      "trades": "160"
    },
    {
      "date": "2025-08-27",
      "bid": "28.4956",
      "ask": "28.6696",
      "open": "30.3663",
      "high": "30.4098",
      "low": "28.1911",
      "close": "28.3216",
      "average": "28.6376",
      "volume": "102226.53",
      "turnover": "2929098.98",
      "trades": "343"
    },
    {
      "date": "2025-08-28",
      "bid": "27.5385",
      "ask": "27.6255",
      "open": "28.6696",
      "high": "28.8437",
      "low": "27.3645",
      "close": "27.4515",
      "average": "28.1457",
      "volume": "131846.21",
      "turnover": "3711915.3",
      "trades": "343"
    },
    {
      "date": "2025-08-29",
      "bid": "28.9307",
      "ask": "29.1047",
      "open": "27.495",
      "high": "29.2787",
      "low": "27.06",
      "close": "28.9742",
      "average": "28.3146",
      "volume": "169143.21",
      "turnover": "4852579.08",
      "trades": "270"
    },
    {
      "date": "2025-09-01",
      "bid": "29.9748",
      "ask": "30.1923",
      "open": "29.0177",
      "high": "30.8884",
      "low": "28.7132",
      "close": "30.0183",
      "average": "30.1212",
      "volume": "253754.46",
      "turnover": "7640550.69",
      "trades": "541"
    },
    {
      "date": "2025-09-02",
      "bid": "29.7573",
      "ask": "30.0183",
      "open": "30.2358",
      "high": "30.4968",
      "low": "29.5832",
      "close": "29.7573",
      "average": "30.0464",
      "volume": "115767.55",
      "turnover": "3478414.96",
      "trades": "290"
    },
    {
      "date": "2025-09-03",
      "bid": "29.9313",
      "ask": "30.0618",
      "open": "29.6268",
      "high": "30.1923",
      "low": "29.6268",
      "close": "30.1488",
      "average": "29.9762",
      "volume": "44304.25",
      "turnover": "1328076.43",
      "trades": "182"
    },
    {
      "date": "2025-09-04",
      "bid": "31.0189",
      "ask": "31.1929",
      "open": "30.6709",
      "high": "31.6715",
      "low": "30.2358",
      "close": "30.9319",
      "average": "30.8394",
      "volume": "204010.58",
      "turnover": "6291782.78",
      "trades": "425"
    },
    {
      "date": "2025-09-05",
      "bid": "31.4105",
      "ask": "31.6715",
      "open": "31.2364",
      "high": "31.715",
      "low": "30.4968",
      "close": "31.4105",
      "average": "31.1121",
      "volume": "63334.31",
      "turnover": "1970459.33",
      "trades": "170"
    },
    {
      "date": "2025-09-08",
      "bid": "32.8026",
      "ask": "33.3682",
      "open": "31.715",
      "high": "33.4552",
      "low": "31.715",
      "close": "33.2812",
      "average": "32.902",
      "volume": "157418.08",
      "turnover": "5178362.08",
      "trades": "416"
    },
    {
      "date": "2025-09-09",
      "bid": "32.9331",
      "ask": "33.3247",
      "open": "33.3682",
      "high": "33.4552",
      "low": "32.5851",
      "close": "33.0201",
      "average": "33.0555",
      "volume": "78521.13",
      "turnover": "2595408.56",
      "trades": "253"
    },
    {
      "date": "2025-09-10",
      "bid": "32.6721",
      "ask": "32.8461",
      "open": "33.4987",
      "high": "33.4987",
      "low": "32.1935",
      "close": "32.6286",
      "average": "32.7387",
      "volume": "104437.78",
      "turnover": "3420011.02",
      "trades": "252"
    },
    {
      "date": "2025-09-11",
      "bid": "32.2805",
      "ask": "32.4546",
      "open": "32.6721",
      "high": "32.9331",
      "low": "32.063",
      "close": "32.1065",
      "average": "32.5332",
      "volume": "68098.15",
      "turnover": "2215371.15",
      "trades": "196"
    },
    {
      "date": "2025-09-12",
      "bid": "32.1935",
      "ask": "32.3241",
      "open": "32.237",
      "high": "32.7156",
      "low": "31.6715",
      "close": "32.1935",
      "average": "32.1238",
      "volume": "51189.69",
      "turnover": "1644100.3",
      "trades": "203"
    },
    {
      "date": "2025-09-15",
      "bid": "32.237",
      "ask": "32.3241",
      "open": "32.6286",
      "high": "33.4987",
      "low": "32.063",
      "close": "32.15",
      "average": "32.6024",
      "volume": "83144.75",
      "turnover": "2711000.3",
      "trades": "303"
    },
    {
      "date": "2025-09-16",
      "bid": "32.1935",
      "ask": "32.2805",
      "open": "32.3676",
      "high": "32.5416",
      "low": "31.889",
      "close": "31.976",
      "average": "32.1856",
      "volume": "283128.2",
      "turnover": "9113444.49",
      "trades": "264"
    },
    {
      "date": "2025-09-17",
      "bid": "31.976",
      "ask": "32.237",
      "open": "32.3241",
      "high": "33.0201",
      "low": "31.8455",
      "close": "31.8455",
      "average": "32.2199",
      "volume": "68163.66",
      "turnover": "2198370.04",
      "trades": "186"
    },
    {
      "date": "2025-09-18",
      "bid": "32.1935",
      "ask": "32.3241",
      "open": "31.976",
      "high": "32.5416",
      "low": "31.889",
      "close": "32.1935",
      "average": "32.1948",
      "volume": "194511.64",
      "turnover": "6262267.58",
      "trades": "188"
    },
    {
      "date": "2025-09-19",
      "bid": "32.9331",
      "ask": "33.0636",
      "open": "32.1935",
      "high": "33.2377",
      "low": "32.1935",
      "close": "32.9766",
      "average": "32.8195",
      "volume": "72832.1",
      "turnover": "2390294.25",
      "trades": "240"
    },
    {
      "date": "2025-09-22",
      "bid": "32.4111",
      "ask": "32.6721",
      "open": "33.7597",
      "high": "34.1078",
      "low": "32.4546",
      "close": "32.4981",
      "average": "33.2068",
      "volume": "54202",
      "turnover": "1798481.01",
      "trades": "296"
    },
    {
      "date": "2025-09-23",
      "bid": "32.0195",
      "ask": "32.4111",
      "open": "32.4981",
      "high": "33.0636",
      "low": "31.8455",
      "close": "31.9325",
      "average": "32.4473",
      "volume": "47955.57",
      "turnover": "1556057.9",
      "trades": "266"
    },
    {
      "date": "2025-09-24",
      "bid": "31.2799",
      "ask": "31.454",
      "open": "32.0195",
      "high": "32.0195",
      "low": "31.0624",
      "close": "31.3669",
      "average": "31.5729",
      "volume": "58045.25",
      "turnover": "1832649.8",
      "trades": "231"
    },
    {
      "date": "2025-09-25",
      "bid": "31.0189",
      "ask": "31.1494",
      "open": "31.2799",
      "high": "31.4105",
      "low": "30.8014",
      "close": "31.1059",
      "average": "31.1573",
      "volume": "111677.2",
      "turnover": "3479548.44",
      "trades": "274"
    },
    {
      "date": "2025-09-26",
      "bid": "30.4968",
      "ask": "30.6274",
      "open": "31.0189",
      "high": "31.5845",
      "low": "30.1053",
      "close": "30.5404",
      "average": "30.5331",
      "volume": "123874.69",
      "turnover": "3782279.95",
      "trades": "261"
    },
    {
      "date": "2025-09-29",
      "bid": "30.3663",
      "ask": "30.5404",
      "open": "30.5404",
      "high": "30.8884",
      "low": "30.1053",
      "close": "30.5404",
      "average": "30.4604",
      "volume": "133131.13",
      "turnover": "4054909.95",
      "trades": "269"
    },
    {
      "date": "2025-09-30",
      "bid": "30.4098",
      "ask": "30.4533",
      "open": "30.5404",
      "high": "30.9754",
      "low": "30.1923",
      "close": "30.4533",
      "average": "30.6106",
      "volume": "111227.82",
      "turnover": "3404145.31",
      "trades": "201"
    },
    {
      "date": "2025-10-01",
      "bid": "30.1053",
      "ask": "30.2358",
      "open": "30.0618",
      "high": "30.8449",
      "low": "30.0183",
      "close": "30.0183",
      "average": "30.3825",
      "volume": "87966.05",
      "turnover": "2672841.5",
      "trades": "166"
    },
    {
      "date": "2025-10-02",
      "bid": "30.2793",
      "ask": "30.3663",
      "open": "30.2358",
      "high": "30.7579",
      "low": "29.9748",
      "close": "30.1488",
      "average": "30.3742",
      "volume": "48600.32",
      "turnover": "1476081.22",
      "trades": "184"
    },
    {
      "date": "2025-10-03",
      "bid": "29.2787",
      "ask": "29.5832",
      "open": "30.1488",
      "high": "30.4098",
      "low": "29.2352",
      "close": "29.4527",
      "average": "29.6045",
      "volume": "151193.48",
      "turnover": "4481362.74",
      "trades": "262"
    },
    {
      "date": "2025-10-06",
      "bid": "28.7567",
      "ask": "29.0612",
      "open": "29.1047",
      "high": "29.1047",
      "low": "27.7995",
      "close": "28.7132",
      "average": "28.3901",
      "volume": "194354.19",
      "turnover": "5517682.58",
      "trades": "494"
    },
    {
      "date": "2025-10-07",
      "bid": "28.7567",
      "ask": "28.8872",
      "open": "29.0612",
      "high": "29.3657",
      "low": "28.7132",
      "close": "28.8437",
      "average": "28.9612",
      "volume": "80363.45",
      "turnover": "2327048.63",
      "trades": "250"
    },
    {
      "date": "2025-10-08",
      "bid": "28.5826",
      "ask": "28.6696",
      "open": "28.7567",
      "high": "29.0177",
      "low": "28.2781",
      "close": "28.5826",
      "average": "28.6013",
      "volume": "102339.16",
      "turnover": "2927054.5",
      "trades": "249"
    },
    {
      "date": "2025-10-09",
      "bid": "28.3651",
      "ask": "28.6696",
      "open": "28.5391",
      "high": "28.8437",
      "low": "28.3216",
      "close": "28.4956",
      "average": "28.5944",
      "volume": "23923.76",
      "turnover": "684097.67",
      "trades": "94"
    },
    {
      "date": "2025-10-10",
      "bid": "27.8431",
      "ask": "28.0171",
      "open": "28.4956",
      "high": "29.1047",
      "low": "27.8431",
      "close": "27.8431",
      "average": "28.36",
      "volume": "37964.73",
      "turnover": "1076608.39",
      "trades": "126"
    },
    {
      "date": "2025-10-13",
      "bid": "27.7125",
      "ask": "27.9736",
      "open": "27.0165",
      "high": "28.3216",
      "low": "26.9295",
      "close": "27.7995",
      "average": "27.7965",
      "volume": "62956.19",
      "turnover": "1750141.86",
      "trades": "180"
    },
    {
      "date": "2025-10-14",
      "bid": "28.1041",
      "ask": "28.4086",
      "open": "27.7995",
      "high": "28.4086",
      "low": "27.321",
      "close": "28.1041",
      "average": "27.7808",
      "volume": "38616.38",
      "turnover": "1072277.96",
      "trades": "163"
    },
    {
      "date": "2025-10-15",
      "bid": "27.408",
      "ask": "27.756",
      "open": "27.9301",
      "high": "28.8002",
      "low": "27.2775",
      "close": "27.2775",
      "average": "27.7375",
      "volume": "66228.24",
      "turnover": "1837386.95",
      "trades": "200"
    },
    {
      "date": "2025-10-16",
      "bid": "27.1905",
      "ask": "27.756",
      "open": "27.1905",
      "high": "27.582",
      "low": "26.7119",
      "close": "27.147",
      "average": "27.2688",
      "volume": "36226.99",
      "turnover": "987867.85",
      "trades": "175"
    },
    {
      "date": "2025-10-17",
      "bid": "26.2769",
      "ask": "26.4509",
      "open": "27.756",
      "high": "27.756",
      "low": "26.2334",
      "close": "26.3204",
      "average": "26.65",
      "volume": "69196.88",
      "turnover": "1844097.65",
      "trades": "247"
    },
    {
      "date": "2025-10-20",
      "bid": "26.7554",
      "ask": "26.8859",
      "open": "26.2334",
      "high": "26.8859",
      "low": "26.2334",
      "close": "26.7554",
      "average": "26.6291",
      "volume": "30720.71",
      "turnover": "818066.2",
      "trades": "144"
    },
    {
      "date": "2025-10-21",
      "bid": "26.6684",
      "ask": "26.8424",
      "open": "26.973",
      "high": "26.973",
      "low": "26.2769",
      "close": "26.5379",
      "average": "26.6534",
      "volume": "41952.79",
      "turnover": "1118052.81",
      "trades": "176"
    },
    {
      "date": "2025-10-22",
      "bid": "25.4938",
      "ask": "25.7548",
      "open": "26.4944",
      "high": "26.8424",
      "low": "25.4938",
      "close": "25.7113",
      "average": "26.147",
      "volume": "46217.83",
      "turnover": "1210094.06",
      "trades": "250"
    },
    {
      "date": "2025-10-23",
      "bid": "25.7113",
      "ask": "25.9723",
      "open": "26.1464",
      "high": "26.3639",
      "low": "25.2763",
      "close": "25.7983",
      "average": "25.8126",
      "volume": "49132.45",
      "turnover": "1267771.35",
      "trades": "186"
    },
    {
      "date": "2025-10-24",
      "bid": "26.0159",
      "ask": "26.2769",
      "open": "25.7113",
      "high": "26.6249",
      "low": "25.7113",
      "close": "26.1899",
      "average": "26.071",
      "volume": "89299.23",
      "turnover": "2328148.15",
      "trades": "272"
    },
    {
      "date": "2025-10-27",
      "bid": "26.3204",
      "ask": "26.5379",
      "open": "26.0159",
      "high": "26.973",
      "low": "25.8418",
      "close": "26.3639",
      "average": "26.4539",
      "volume": "93294.19",
      "turnover": "2468006.5",
      "trades": "252"
    },
    {
      "date": "2025-10-28",
      "bid": "26.7989",
      "ask": "26.973",
      "open": "26.5379",
      "high": "27.321",
      "low": "26.0159",
      "close": "26.973",
      "average": "26.7466",
      "volume": "43929.58",
      "turnover": "1174947.25",
      "trades": "168"
    },
    {
      "date": "2025-10-29",
      "bid": "25.9723",
      "ask": "26.1899",
      "open": "26.8859",
      "high": "26.8859",
      "low": "25.7983",
      "close": "25.9288",
      "average": "26.2446",
      "volume": "60061.11",
      "turnover": "1576202.95",
      "trades": "202"
    },
    {
      "date": "2025-10-30",
      "bid": "25.7548",
      "ask": "25.9288",
      "open": "25.9723",
      "high": "26.4944",
      "low": "25.6678",
      "close": "25.6678",
      "average": "26.064",
      "volume": "69194.58",
      "turnover": "1803628.6",
      "trades": "174"
    },
    {
      "date": "2025-10-31",
      "bid": "25.7548",
      "ask": "26.0594",
      "open": "25.5373",
      "high": "26.0159",
      "low": "25.2763",
      "close": "26.0159",
      "average": "25.7099",
      "volume": "30316.16",
      "turnover": "779165.85",
      "trades": "144"
    },
    {
      "date": "2025-11-03",
      "bid": "24.4497",
      "ask": "24.6237",
      "open": "26.1029",
      "high": "26.1029",
      "low": "24.2322",
      "close": "24.4497",
      "average": "24.7351",
      "volume": "147359.43",
      "turnover": "3646201.8",
      "trades": "382"
    },
    {
      "date": "2025-11-04",
      "bid": "23.4056",
      "ask": "23.6231",
      "open": "24.6237",
      "high": "24.6237",
      "low": "23.4056",
      "close": "23.4056",
      "average": "23.9115",
      "volume": "61801.15",
      "turnover": "1477764.7",
      "trades": "201"
    },
    {
      "date": "2025-11-05",
      "bid": "23.0575",
      "ask": "23.2315",
      "open": "25.8418",
      "high": "25.8418",
      "low": "22.9705",
      "close": "23.101",
      "average": "23.6829",
      "volume": "82037.97",
      "turnover": "1942894.8",
      "trades": "246"
    },
    {
      "date": "2025-11-06",
      "bid": "22.492",
      "ask": "22.579",
      "open": "23.2315",
      "high": "23.2315",
      "low": "22.3614",
      "close": "22.5355",
      "average": "22.6608",
      "volume": "222522.31",
      "turnover": "5043126.15",
      "trades": "385"
    },
    {
      "date": "2025-11-07",
      "bid": "21.3608",
      "ask": "21.4478",
      "open": "22.5355",
      "high": "22.579",
      "low": "21.3173",
      "close": "21.3173",
      "average": "21.7743",
      "volume": "245301.38",
      "turnover": "5342700.84",
      "trades": "437"
    },
    {
      "date": "2025-11-10",
      "bid": "22.2309",
      "ask": "22.3179",
      "open": "21.3173",
      "high": "22.4485",
      "low": "21.3173",
      "close": "22.0569",
      "average": "22.0834",
      "volume": "248863.05",
      "turnover": "5496116.45",
      "trades": "510"
    },
    {
      "date": "2025-11-11",
      "bid": "21.1868",
      "ask": "21.3173",
      "open": "23.3185",
      "high": "23.3185",
      "low": "20.7518",
      "close": "21.3173",
      "average": "21.6091",
      "volume": "697162.5",
      "turnover": "15064015.65",
      "trades": "1089"
    },
    {
      "date": "2025-11-12",
      "bid": "21.9699",
      "ask": "22.0134",
      "open": "21.4043",
      "high": "22.4485",
      "low": "21.0563",
      "close": "22.0569",
      "average": "21.6494",
      "volume": "273884.4",
      "turnover": "5928711.1",
      "trades": "509"
    },
    {
      "date": "2025-11-13",
      "bid": "22.5355",
      "ask": "22.6225",
      "open": "22.1004",
      "high": "23.3621",
      "low": "21.4478",
      "close": "22.6225",
      "average": "22.4974",
      "volume": "180402.87",
      "turnover": "4057970.85",
      "trades": "320"
    },
    {
      "date": "2025-11-14",
      "bid": "23.1445",
      "ask": "23.188",
      "open": "22.666",
      "high": "23.4926",
      "low": "21.9699",
      "close": "23.4056",
      "average": "23.1366",
      "volume": "136212.39",
      "turnover": "3150934.45",
      "trades": "319"
    },
    {
      "date": "2025-11-17",
      "bid": "22.3179",
      "ask": "22.5355",
      "open": "23.275",
      "high": "23.275",
      "low": "21.9264",
      "close": "22.5355",
      "average": "22.6041",
      "volume": "111315.17",
      "turnover": "2516017.04",
      "trades": "286"
    },
    {
      "date": "2025-11-18",
      "bid": "21.5349",
      "ask": "22.1004",
      "open": "21.9699",
      "high": "22.3179",
      "low": "21.4913",
      "close": "21.7959",
      "average": "21.9179",
      "volume": "64379.02",
      "turnover": "1411053.95",
      "trades": "169"
    },
    {
      "date": "2025-11-19",
      "bid": "20.9693",
      "ask": "21.2303",
      "open": "21.7524",
      "high": "22.0134",
      "low": "20.5777",
      "close": "21.0998",
      "average": "21.1514",
      "volume": "92552.89",
      "turnover": "1957629",
      "trades": "217"
    },
    {
      "date": "2025-11-20",
      "bid": "21.4913",
      "ask": "21.5784",
      "open": "21.1868",
      "high": "21.5784",
      "low": "20.8823",
      "close": "21.5349",
      "average": "21.3295",
      "volume": "81124.28",
      "turnover": "1730347.35",
      "trades": "277"
    },
    {
      "date": "2025-11-21",
      "bid": "21.2738",
      "ask": "21.3608",
      "open": "21.4913",
      "high": "21.5349",
      "low": "20.9693",
      "close": "21.3173",
      "average": "21.3065",
      "volume": "60775.98",
      "turnover": "1294926.85",
      "trades": "150"
    },
    {
      "date": "2025-11-24",
      "bid": "21.6219",
      "ask": "21.7089",
      "open": "21.0563",
      "high": "21.8829",
      "low": "21.0563",
      "close": "21.7089",
      "average": "21.5465",
      "volume": "89699.19",
      "turnover": "1932711.8",
      "trades": "173"
    },
    {
      "date": "2025-11-25",
      "bid": "21.7089",
      "ask": "21.7959",
      "open": "21.5784",
      "high": "21.8829",
      "low": "21.3608",
      "close": "21.7959",
      "average": "21.7109",
      "volume": "50116.25",
      "turnover": "1088072.05",
      "trades": "134"
    },
    {
      "date": "2025-11-26",
      "bid": "21.6654",
      "ask": "21.7524",
      "open": "21.9699",
      "high": "21.9699",
      "low": "21.5349",
      "close": "21.7524",
      "average": "21.723",
      "volume": "65600.73",
      "turnover": "1425046.8",
      "trades": "158"
    },
    {
      "date": "2025-11-27",
      "bid": "21.9699",
      "ask": "22.1004",
      "open": "21.6219",
      "high": "22.1439",
      "low": "21.5349",
      "close": "22.1004",
      "average": "21.9743",
      "volume": "81977.06",
      "turnover": "1801395.55",
      "trades": "166"
    },
    {
      "date": "2025-11-28",
      "bid": "22.3179",
      "ask": "22.4049",
      "open": "22.1874",
      "high": "22.579",
      "low": "21.9699",
      "close": "22.4485",
      "average": "22.33",
      "volume": "98390.17",
      "turnover": "2197061.95",
      "trades": "205"
    },
    {
      "date": "2025-12-01",
      "bid": "22.7965",
      "ask": "22.927",
      "open": "22.4485",
      "high": "23.101",
      "low": "22.1874",
      "close": "22.84",
      "average": "22.6756",
      "volume": "60495.55",
      "turnover": "1372705.45",
      "trades": "149"
    },
    {
      "date": "2025-12-02",
      "bid": "22.0134",
      "ask": "22.6225",
      "open": "22.927",
      "high": "22.927",
      "low": "22.0134",
      "close": "22.1874",
      "average": "22.3355",
      "volume": "69669.24",
      "turnover": "1556101.75",
      "trades": "195"
    },
    {
      "date": "2025-12-03",
      "bid": "21.9699",
      "ask": "22.1439",
      "open": "22.1439",
      "high": "22.5355",
      "low": "21.8829",
      "close": "22.1874",
      "average": "22.2367",
      "volume": "41608",
      "turnover": "925225.25",
      "trades": "135"
    },
    {
      "date": "2025-12-04",
      "bid": "23.1445",
      "ask": "23.4926",
      "open": "22.1439",
      "high": "23.2315",
      "low": "22.0569",
      "close": "23.188",
      "average": "22.4999",
      "volume": "156365.32",
      "turnover": "3518572.05",
      "trades": "223"
    },
    {
      "date": "2025-12-05",
      "bid": "22.9705",
      "ask": "23.101",
      "open": "23.014",
      "high": "23.3621",
      "low": "22.666",
      "close": "22.927",
      "average": "23.0333",
      "volume": "88683.21",
      "turnover": "2042671.3",
      "trades": "197"
    },
    {
      "date": "2025-12-08",
      "bid": "22.3179",
      "ask": "22.579",
      "open": "23.014",
      "high": "23.3621",
      "low": "22.1874",
      "close": "22.2744",
      "average": "22.6462",
      "volume": "114498.72",
      "turnover": "2592970.04",
      "trades": "250"
    },
    {
      "date": "2025-12-09",
      "bid": "22.6225",
      "ask": "22.7095",
      "open": "22.6225",
      "high": "22.8835",
      "low": "22.1439",
      "close": "22.6225",
      "average": "22.5581",
      "volume": "235624.3",
      "turnover": "5315243.3",
      "trades": "411"
    },
    {
      "date": "2025-12-10",
      "bid": "22.7095",
      "ask": "22.9705",
      "open": "22.6225",
      "high": "23.3185",
      "low": "22.2744",
      "close": "22.6225",
      "average": "22.7074",
      "volume": "140747.52",
      "turnover": "3196010.8",
      "trades": "280"
    },
    {
      "date": "2025-12-11",
      "bid": "22.579",
      "ask": "22.753",
      "open": "22.7095",
      "high": "23.0575",
      "low": "22.579",
      "close": "22.7965",
      "average": "22.7693",
      "volume": "153949.5",
      "turnover": "3505365.88",
      "trades": "246"
    },
    {
      "date": "2025-12-12",
      "bid": "22.7965",
      "ask": "23.014",
      "open": "22.7965",
      "high": "23.188",
      "low": "22.753",
      "close": "22.84",
      "average": "22.916",
      "volume": "88868.25",
      "turnover": "2036511.55",
      "trades": "200"
    },
    {
      "date": "2025-12-15",
      "bid": "23.1445",
      "ask": "23.4491",
      "open": "22.927",
      "high": "23.5361",
      "low": "22.7095",
      "close": "23.4056",
      "average": "23.188",
      "volume": "99579.7",
      "turnover": "2309063.9",
      "trades": "200"
    },
    {
      "date": "2025-12-16",
      "bid": "23.4926",
      "ask": "23.7101",
      "open": "23.4491",
      "high": "23.8406",
      "low": "23.275",
      "close": "23.7101",
      "average": "23.5161",
      "volume": "94258.45",
      "turnover": "2216317.95",
      "trades": "202"
    },
    {
      "date": "2025-12-17",
      "bid": "24.3627",
      "ask": "24.5802",
      "open": "23.3621",
      "high": "25.1458",
      "low": "23.0575",
      "close": "24.5367",
      "average": "24.1317",
      "volume": "224539.33",
      "turnover": "5417051",
      "trades": "374"
    },
    {
      "date": "2025-12-18",
      "bid": "24.5367",
      "ask": "25.2328",
      "open": "24.3627",
      "high": "24.7977",
      "low": "24.2322",
      "close": "24.7542",
      "average": "24.4155",
      "volume": "68263.65",
      "turnover": "1666692",
      "trades": "151"
    },
    {
      "date": "2025-12-19",
      "bid": "27.147",
      "ask": "27.3645",
      "open": "25.9288",
      "high": "29.1482",
      "low": "25.9288",
      "close": "27.2775",
      "average": "27.7553",
      "volume": "604423.41",
      "turnover": "16785351.1",
      "trades": "805"
    },
    {
      "date": "2025-12-22",
      "bid": "26.4074",
      "ask": "26.4944",
      "open": "27.3645",
      "high": "27.3645",
      "low": "25.4503",
      "close": "26.4074",
      "average": "26.1722",
      "volume": "153323.13",
      "turnover": "4012807.9",
      "trades": "447"
    },
    {
      "date": "2025-12-23",
      "bid": "26.1464",
      "ask": "26.4944",
      "open": "26.4509",
      "high": "26.7119",
      "low": "25.7983",
      "close": "26.3639",
      "average": "26.2994",
      "volume": "87230.5",
      "turnover": "2294113.04",
      "trades": "191"
    },
    {
      "date": "2025-12-29",
      "bid": "26.1899",
      "ask": "26.2769",
      "open": "26.3204",
      "high": "26.3204",
      "low": "25.7983",
      "close": "26.2769",
      "average": "26.1026",
      "volume": "61513.83",
      "turnover": "1605674",
      "trades": "197"
    },
    {
      "date": "2025-12-30",
      "bid": "26.4944",
      "ask": "26.9295",
      "open": "26.1899",
      "high": "26.9295",
      "low": "26.0594",
      "close": "26.9295",
      "average": "26.5247",
      "volume": "91269.13",
      "turnover": "2420887.45",
      "trades": "299"
    },
    {
      "date": "2026-01-02",
      "bid": "26.8424",
      "ask": "27.1905",
      "open": "26.2769",
      "high": "27.4515",
      "low": "26.0159",
      "close": "26.8859",
      "average": "26.9671",
      "volume": "104312.5",
      "turnover": "2812928.1",
      "trades": "256"
    },
    {
      "date": "2026-01-05",
      "bid": "26.5379",
      "ask": "26.7119",
      "open": "27.4515",
      "high": "27.4515",
      "low": "26.3204",
      "close": "26.4944",
      "average": "26.6087",
      "volume": "39058.86",
      "turnover": "1039310.35",
      "trades": "99"
    },
    {
      "date": "2026-01-07",
      "bid": "26.4509",
      "ask": "26.9295",
      "open": "26.5379",
      "high": "27.3645",
      "low": "26.4944",
      "close": "26.973",
      "average": "26.9651",
      "volume": "79169.33",
      "turnover": "2134809.5",
      "trades": "176"
    },
    {
      "date": "2026-01-08",
      "bid": "26.973",
      "ask": "27.1035",
      "open": "27.1905",
      "high": "27.321",
      "low": "26.7554",
      "close": "27.1905",
      "average": "27.0322",
      "volume": "28284.2",
      "turnover": "764586.5",
      "trades": "104"
    },
    {
      "date": "2026-01-09",
      "bid": "26.4074",
      "ask": "26.5379",
      "open": "26.6684",
      "high": "26.973",
      "low": "26.2769",
      "close": "26.4509",
      "average": "26.5864",
      "volume": "55725.97",
      "turnover": "1481555.7",
      "trades": "183"
    },
    {
      "date": "2026-01-12",
      "bid": "25.3198",
      "ask": "25.5808",
      "open": "26.5814",
      "high": "27.0165",
      "low": "25.2328",
      "close": "25.3633",
      "average": "25.704",
      "volume": "59530.14",
      "turnover": "1530164.2",
      "trades": "176"
    },
    {
      "date": "2026-01-13",
      "bid": "25.5373",
      "ask": "25.7113",
      "open": "25.2763",
      "high": "25.8853",
      "low": "25.2763",
      "close": "25.4938",
      "average": "25.5848",
      "volume": "40287.46",
      "turnover": "1031257.4",
      "trades": "158"
    },
    {
      "date": "2026-01-14",
      "bid": "25.8853",
      "ask": "26.1464",
      "open": "25.4503",
      "high": "26.2334",
      "low": "25.1893",
      "close": "26.1029",
      "average": "25.6722",
      "volume": "86073.16",
      "turnover": "2209687.77",
      "trades": "223"
    },
    {
      "date": "2026-01-15",
      "bid": "26.4074",
      "ask": "26.5814",
      "open": "26.0594",
      "high": "26.6684",
      "low": "25.3198",
      "close": "26.6684",
      "average": "25.896",
      "volume": "60250.75",
      "turnover": "1560373.15",
      "trades": "158"
    },
    {
      "date": "2026-01-16",
      "bid": "25.8853",
      "ask": "26.0159",
      "open": "26.1464",
      "high": "26.4074",
      "low": "25.6678",
      "close": "26.0159",
      "average": "25.9244",
      "volume": "88956.74",
      "turnover": "2306157.25",
      "trades": "173"
    },
    {
      "date": "2026-01-19",
      "bid": "24.3627",
      "ask": "24.6237",
      "open": "25.1893",
      "high": "25.6678",
      "low": "24.2757",
      "close": "24.4062",
      "average": "24.8338",
      "volume": "209953.6",
      "turnover": "5213970.34",
      "trades": "300"
    },
    {
      "date": "2026-01-20",
      "bid": "23.7101",
      "ask": "23.9276",
      "open": "24.4062",
      "high": "24.4062",
      "low": "23.5796",
      "close": "24.1451",
      "average": "23.8725",
      "volume": "98947.58",
      "turnover": "2362131.7",
      "trades": "245"
    },
    {
      "date": "2026-01-21",
      "bid": "23.6231",
      "ask": "23.9711",
      "open": "23.9276",
      "high": "24.0146",
      "low": "23.3185",
      "close": "23.5796",
      "average": "23.5626",
      "volume": "76006.46",
      "turnover": "1790912.2",
      "trades": "200"
    },
    {
      "date": "2026-01-22",
      "bid": "23.8841",
      "ask": "24.0581",
      "open": "23.9711",
      "high": "24.6237",
      "low": "23.8406",
      "close": "24.0146",
      "average": "24.1944",
      "volume": "100026.77",
      "turnover": "2420089.75",
      "trades": "159"
    },
    {
      "date": "2026-01-23",
      "bid": "24.5367",
      "ask": "24.7542",
      "open": "23.9276",
      "high": "24.7977",
      "low": "23.6666",
      "close": "24.6672",
      "average": "24.5566",
      "volume": "186557.36",
      "turnover": "4574505.66",
      "trades": "234"
    },
    {
      "date": "2026-01-26",
      "bid": "24.9717",
      "ask": "25.1458",
      "open": "24.7542",
      "high": "25.1893",
      "low": "24.4932",
      "close": "25.0587",
      "average": "24.8912",
      "volume": "65281.22",
      "turnover": "1624105.23",
      "trades": "164"
    },
    {
      "date": "2026-01-27",
      "bid": "23.4491",
      "ask": "23.4926",
      "open": "25.1022",
      "high": "25.2328",
      "low": "23.4491",
      "close": "23.5796",
      "average": "23.9219",
      "volume": "138230.56",
      "turnover": "3307034.73",
      "trades": "382"
    },
    {
      "date": "2026-01-28",
      "bid": "23.4056",
      "ask": "23.4926",
      "open": "23.5361",
      "high": "23.6666",
      "low": "23.0575",
      "close": "23.6231",
      "average": "23.4491",
      "volume": "88426.92",
      "turnover": "2073361.35",
      "trades": "193"
    },
    {
      "date": "2026-01-29",
      "bid": "23.9276",
      "ask": "24.1451",
      "open": "23.6231",
      "high": "24.1886",
      "low": "23.4056",
      "close": "24.0146",
      "average": "23.9287",
      "volume": "58096.97",
      "turnover": "1390187.4",
      "trades": "190"
    },
    {
      "date": "2026-01-30",
      "bid": "23.275",
      "ask": "23.4926",
      "open": "24.0146",
      "high": "24.0581",
      "low": "22.84",
      "close": "23.3185",
      "average": "23.3401",
      "volume": "123814.93",
      "turnover": "2890529.93",
      "trades": "258"
    },
    {
      "date": "2026-02-02",
      "bid": "22.927",
      "ask": "23.188",
      "open": "22.6225",
      "high": "23.1445",
      "low": "22.4485",
      "close": "22.927",
      "average": "22.7527",
      "volume": "75711.09",
      "turnover": "1722578.1",
      "trades": "217"
    },
    {
      "date": "2026-02-03",
      "bid": "17.8804",
      "ask": "18.098",
      "open": "16.5318",
      "high": "18.794",
      "low": "15.7313",
      "close": "17.8369",
      "average": "17.8086",
      "volume": "1140272.86",
      "turnover": "20317888.53",
      "trades": "1498"
    },
    {
      "date": "2026-02-04",
      "bid": "19.2726",
      "ask": "19.4031",
      "open": "18.098",
      "high": "19.9252",
      "low": "17.5759",
      "close": "19.1421",
      "average": "18.8407",
      "volume": "470700.39",
      "turnover": "8849376.86",
      "trades": "703"
    },
    {
      "date": "2026-02-05",
      "bid": "19.2726",
      "ask": "19.5771",
      "open": "19.4466",
      "high": "20.3167",
      "low": "18.7505",
      "close": "19.6641",
      "average": "19.633",
      "volume": "319019.6",
      "turnover": "6255898.61",
      "trades": "471"
    },
    {
      "date": "2026-02-06",
      "bid": "20.1427",
      "ask": "20.4907",
      "open": "19.6641",
      "high": "20.4472",
      "low": "19.4901",
      "close": "20.1862",
      "average": "19.924",
      "volume": "160772.87",
      "turnover": "3203189.7",
      "trades": "361"
    },
    {
      "date": "2026-02-09",
      "bid": "20.0992",
      "ask": "20.3167",
      "open": "20.1862",
      "high": "20.4472",
      "low": "19.6206",
      "close": "20.0992",
      "average": "20.0522",
      "volume": "129948.72",
      "turnover": "2605463.54",
      "trades": "275"
    },
    {
      "date": "2026-02-10",
      "bid": "20.2297",
      "ask": "20.5342",
      "open": "20.0992",
      "high": "20.5342",
      "low": "19.6641",
      "close": "20.3167",
      "average": "20.0219",
      "volume": "111083.01",
      "turnover": "2224018.08",
      "trades": "236"
    },
    {
      "date": "2026-02-11",
      "bid": "20.0557",
      "ask": "20.2297",
      "open": "20.1862",
      "high": "20.2732",
      "low": "19.8382",
      "close": "19.9687",
      "average": "20.004",
      "volume": "97362.7",
      "turnover": "1946798.75",
      "trades": "140"
    },
    {
      "date": "2026-02-12",
      "bid": "20.0122",
      "ask": "20.2732",
      "open": "19.8382",
      "high": "20.4472",
      "low": "19.2726",
      "close": "20.0992",
      "average": "19.9567",
      "volume": "166474.54",
      "turnover": "3321960.16",
      "trades": "191"
    },
    {
      "date": "2026-02-13",
      "bid": "20.3167",
      "ask": "20.5777",
      "open": "20.1427",
      "high": "20.6212",
      "low": "19.6641",
      "close": "20.3602",
      "average": "20.0921",
      "volume": "84945.7",
      "turnover": "1706710.05",
      "trades": "147"
    },
    {
      "date": "2026-02-16",
      "bid": "19.9252",
      "ask": "20.0557",
      "open": "21.0563",
      "high": "22.1004",
      "low": "19.8817",
      "close": "19.8817",
      "average": "20.4797",
      "volume": "224995.6",
      "turnover": "4611244.84",
      "trades": "409"
    },
    {
      "date": "2026-02-17",
      "bid": "20.3602",
      "ask": "20.8823",
      "open": "19.9252",
      "high": "20.5777",
      "low": "19.9252",
      "close": "20.4037",
      "average": "20.1937",
      "volume": "132068.03",
      "turnover": "2666965.98",
      "trades": "192"
    },
    {
      "date": "2026-02-18",
      "bid": "19.9252",
      "ask": "20.0122",
      "open": "20.3602",
      "high": "20.4472",
      "low": "19.6641",
      "close": "20.0122",
      "average": "19.9785",
      "volume": "123206.95",
      "turnover": "2462453.95",
      "trades": "338"
    },
    {
      "date": "2026-02-19",
      "bid": "19.8382",
      "ask": "20.5777",
      "open": "19.9687",
      "high": "20.3167",
      "low": "19.7512",
      "close": "19.7947",
      "average": "19.9749",
      "volume": "111772.59",
      "turnover": "2233577.08",
      "trades": "161"
    },
    {
      "date": "2026-02-20",
      "bid": "19.5336",
      "ask": "20.0122",
      "open": "19.7947",
      "high": "19.8817",
      "low": "19.1421",
      "close": "19.5336",
      "average": "19.4322",
      "volume": "133913.8",
      "turnover": "2602125.73",
      "trades": "245"
    },
    {
      "date": "2026-02-23",
      "bid": "19.4466",
      "ask": "19.5771",
      "open": "19.5336",
      "high": "19.8817",
      "low": "19.3596",
      "close": "19.5771",
      "average": "19.5616",
      "volume": "74699.71",
      "turnover": "1459582.51",
      "trades": "132"
    },
    {
      "date": "2026-02-24",
      "bid": "19.5771",
      "ask": "19.7512",
      "open": "19.5771",
      "high": "19.9252",
      "low": "19.4901",
      "close": "19.7076",
      "average": "19.744",
      "volume": "42294.13",
      "turnover": "835073.95",
      "trades": "109"
    },
    {
      "date": "2026-02-25",
      "bid": "19.4031",
      "ask": "19.5771",
      "open": "19.7512",
      "high": "20.0122",
      "low": "19.3161",
      "close": "19.4901",
      "average": "19.4996",
      "volume": "71249.52",
      "turnover": "1389307.55",
      "trades": "197"
    },
    {
      "date": "2026-02-26",
      "bid": "19.7512",
      "ask": "19.9252",
      "open": "19.4901",
      "high": "19.9252",
      "low": "19.3161",
      "close": "19.7512",
      "average": "19.6226",
      "volume": "119616.54",
      "turnover": "2347242.7",
      "trades": "135"
    },
    {
      "date": "2026-02-27",
      "bid": "19.4901",
      "ask": "20.0122",
      "open": "19.7512",
      "high": "19.9252",
      "low": "19.4901",
      "close": "19.5771",
      "average": "19.5887",
      "volume": "36121.26",
      "turnover": "707582.6",
      "trades": "123"
    },
    {
      "date": "2026-03-02",
      "bid": "19.5771",
      "ask": "19.7512",
      "open": "19.0986",
      "high": "19.8382",
      "low": "19.0986",
      "close": "19.5771",
      "average": "19.4918",
      "volume": "47531.48",
      "turnover": "926866.35",
      "trades": "129"
    },
    {
      "date": "2026-03-03",
      "bid": "19.7512",
      "ask": "19.9687",
      "open": "19.6206",
      "high": "20.8388",
      "low": "19.3161",
      "close": "19.7512",
      "average": "19.5347",
      "volume": "157547.95",
      "turnover": "3076944.33",
      "trades": "248"
    },
    {
      "date": "2026-03-04",
      "bid": "19.5336",
      "ask": "19.7512",
      "open": "19.5771",
      "high": "20.0557",
      "low": "19.4901",
      "close": "19.7076",
      "average": "19.7097",
      "volume": "38632.47",
      "turnover": "761139.38",
      "trades": "94"
    },
    {
      "date": "2026-03-05",
      "bid": "19.5771",
      "ask": "19.7512",
      "open": "19.4466",
      "high": "19.9252",
      "low": "19.4466",
      "close": "19.6641",
      "average": "19.6933",
      "volume": "63536.59",
      "turnover": "1251192.1",
      "trades": "119"
    },
    {
      "date": "2026-03-06",
      "bid": "19.5771",
      "ask": "19.8382",
      "open": "19.5336",
      "high": "19.8382",
      "low": "19.4466",
      "close": "19.5771",
      "average": "19.6012",
      "volume": "94150.42",
      "turnover": "1845385.24",
      "trades": "292"
    },
    {
      "date": "2026-03-09",
      "bid": "19.4901",
      "ask": "19.6641",
      "open": "19.7076",
      "high": "20.0122",
      "low": "19.4031",
      "close": "19.4466",
      "average": "19.5811",
      "volume": "162224.44",
      "turnover": "3176759.11",
      "trades": "230"
    },
    {
      "date": "2026-03-10",
      "bid": "19.7076",
      "ask": "20.0122",
      "open": "19.5771",
      "high": "20.2732",
      "low": "19.5771",
      "close": "19.7076",
      "average": "19.8534",
      "volume": "165259.73",
      "turnover": "3279685.2",
      "trades": "178"
    },
    {
      "date": "2026-03-11",
      "bid": "19.28",
      "ask": "19.30",
      "open": "20.10",
      "high": "20.50",
      "low": "18.84",
      "close": "19.18",
      "average": "19.336",
      "volume": "56026",
      "turnover": "1083306.32",
      "trades": "112"
    },
    {
      "date": "2026-03-12",
      "bid": "19.14",
      "ask": "19.22",
      "open": "19.16",
      "high": "19.26",
      "low": "18.78",
      "close": "19.14",
      "average": "19.1009",
      "volume": "36977",
      "turnover": "706278.68",
      "trades": "100"
    },
    {
      "date": "2026-03-13",
      "bid": "19.10",
      "ask": "19.60",
      "open": "19.10",
      "high": "19.48",
      "low": "18.80",
      "close": "19.46",
      "average": "19.1115",
      "volume": "108901",
      "turnover": "2081266.89",
      "trades": "165"
    },
    {
      "date": "2026-03-16",
      "bid": "19.40",
      "ask": "19.98",
      "open": "19.44",
      "high": "20.00",
      "low": "19.00",
      "close": "19.50",
      "average": "19.4172",
      "volume": "130145",
      "turnover": "2526977.99",
      "trades": "296"
    },
    {
      "date": "2026-03-17",
      "bid": "19.96",
      "ask": "20.30",
      "open": "19.38",
      "high": "20.20",
      "low": "19.02",
      "close": "20.10",
      "average": "19.8419",
      "volume": "109246",
      "turnover": "2168503.59",
      "trades": "309"
    },
    {
      "date": "2026-03-18",
      "bid": "20.10",
      "ask": "20.40",
      "open": "20.15",
      "high": "20.30",
      "low": "19.82",
      "close": "20.10",
      "average": "20.0575",
      "volume": "102524",
      "turnover": "2056288.71",
      "trades": "352"
    },
    {
      "date": "2026-03-19",
      "bid": "20.05",
      "ask": "20.30",
      "open": "20.05",
      "high": "20.30",
      "low": "20.00",
      "close": "20.05",
      "average": "20.159",
      "volume": "54052",
      "turnover": "1088245.6",
      "trades": "130"
    },
    {
      "date": "2026-03-20",
      "bid": "20.00",
      "ask": "20.30",
      "open": "20.25",
      "high": "20.30",
      "low": "19.94",
      "close": "20.05",
      "average": "20.1032",
      "volume": "60054",
      "turnover": "1207193.24",
      "trades": "224"
    },
    {
      "date": "2026-03-23",
      "bid": "20.10",
      "ask": "20.35",
      "open": "19.98",
      "high": "20.35",
      "low": "19.92",
      "close": "20.15",
      "average": "20.0892",
      "volume": "159919",
      "turnover": "3212563.95",
      "trades": "640"
    },
    {
      "date": "2026-03-24",
      "bid": "20.00",
      "ask": "20.20",
      "open": "20.10",
      "high": "20.30",
      "low": "20.00",
      "close": "20.15",
      "average": "20.1052",
      "volume": "346972",
      "turnover": "6975913.35",
      "trades": "998"
    },
    {
      "date": "2026-03-25",
      "bid": "19.50",
      "ask": "19.82",
      "open": "20.20",
      "high": "20.20",
      "low": "19.06",
      "close": "19.46",
      "average": "19.5485",
      "volume": "228636",
      "turnover": "4472138.7",
      "trades": "468"
    },
    {
      "date": "2026-03-26",
      "bid": "19.16",
      "ask": "19.60",
      "open": "19.32",
      "high": "19.72",
      "low": "19.14",
      "close": "19.14",
      "average": "19.297",
      "volume": "56835",
      "turnover": "1096805.73",
      "trades": "131"
    },
    {
      "date": "2026-03-27",
      "bid": "19.10",
      "ask": "19.34",
      "open": "19.30",
      "high": "19.60",
      "low": "18.74",
      "close": "19.38",
      "average": "19.2563",
      "volume": "96385",
      "turnover": "1855926.04",
      "trades": "171"
    },
    {
      "date": "2026-03-30",
      "bid": "19.18",
      "ask": "19.24",
      "open": "19.38",
      "high": "19.64",
      "low": "19.10",
      "close": "19.24",
      "average": "19.2008",
      "volume": "25026",
      "turnover": "480518.68",
      "trades": "63"
    },
    {
      "date": "2026-03-31",
      "bid": "19.30",
      "ask": "19.42",
      "open": "18.98",
      "high": "19.66",
      "low": "18.88",
      "close": "19.40",
      "average": "19.3721",
      "volume": "65041",
      "turnover": "1262377.3",
      "trades": "146"
    },
    {
      "date": "2026-04-01",
      "bid": "20.10",
      "ask": "20.15",
      "open": "19.52",
      "high": "20.35",
      "low": "19.26",
      "close": "20.25",
      "average": "19.7709",
      "volume": "169045",
      "turnover": "3342096.85",
      "trades": "230"
    },
    {
      "date": "2026-04-02",
      "bid": "20.20",
      "ask": "20.35",
      "open": "20.15",
      "high": "20.35",
      "low": "20.05",
      "close": "20.35",
      "average": "20.2138",
      "volume": "27986",
      "turnover": "565702.4",
      "trades": "66"
    },
    {
      "date": "2026-04-07",
      "bid": "19.64",
      "ask": "19.84",
      "open": "20.15",
      "high": "20.35",
      "low": "19.58",
      "close": "19.58",
      "average": "19.9759",
      "volume": "296380",
      "turnover": "5918882.52",
      "trades": "141"
    },
    {
      "date": "2026-04-08",
      "bid": "20.00",
      "ask": "20.10",
      "open": "19.74",
      "high": "20.35",
      "low": "19.74",
      "close": "20.05",
      "average": "20.0801",
      "volume": "35794",
      "turnover": "718745.15",
      "trades": "119"
    },
    {
      "date": "2026-04-09",
      "bid": "19.96",
      "ask": "20.10",
      "open": "20.10",
      "high": "20.35",
      "low": "19.98",
      "close": "20.05",
      "average": "20.0445",
      "volume": "102623",
      "turnover": "2057354.69",
      "trades": "116"
    },
    {
      "date": "2026-04-10",
      "bid": "21.40",
      "ask": "21.50",
      "open": "20.30",
      "high": "21.65",
      "low": "20.25",
      "close": "21.25",
      "average": "20.9533",
      "volume": "120514",
      "turnover": "2524765.94",
      "trades": "230"
    },
    {
      "date": "2026-04-13",
      "bid": "21.65",
      "ask": "21.75",
      "open": "21.25",
      "high": "21.75",
      "low": "21.25",
      "close": "21.60",
      "average": "21.5486",
      "volume": "22142",
      "turnover": "477142.4",
      "trades": "74"
    },
    {
      "date": "2026-04-14",
      "bid": "22.60",
      "ask": "22.90",
      "open": "21.70",
      "high": "22.90",
      "low": "21.70",
      "close": "22.65",
      "average": "22.3506",
      "volume": "100002",
      "turnover": "2235096.04",
      "trades": "194"
    },
    {
      "date": "2026-04-15",
      "bid": "21.75",
      "ask": "21.90",
      "open": "22.90",
      "high": "23.05",
      "low": "21.65",
      "close": "21.65",
      "average": "22.4372",
      "volume": "175542",
      "turnover": "3938238.55",
      "trades": "246"
    },
    {
      "date": "2026-04-16",
      "bid": "21.85",
      "ask": "22.00",
      "open": "21.70",
      "high": "22.00",
      "low": "21.55",
      "close": "21.75",
      "average": "21.7262",
      "volume": "230146",
      "turnover": "5000244.51",
      "trades": "209"
    },
    {
      "date": "2026-04-17",
      "bid": "21.65",
      "ask": "21.70",
      "open": "22.00",
      "high": "22.10",
      "low": "21.50",
      "close": "21.60",
      "average": "21.8089",
      "volume": "61800",
      "turnover": "1347789.9",
      "trades": "155"
    },
    {
      "date": "2026-04-20",
      "bid": "20.90",
      "ask": "21.10",
      "open": "21.45",
      "high": "21.60",
      "low": "20.90",
      "close": "20.90",
      "average": "21.1958",
      "volume": "46142",
      "turnover": "978457.9",
      "trades": "127"
    },
    {
      "date": "2026-04-21",
      "bid": "20.30",
      "ask": "20.50",
      "open": "20.95",
      "high": "20.95",
      "low": "19.96",
      "close": "20.55",
      "average": "20.4058",
      "volume": "144342",
      "turnover": "2945639.35",
      "trades": "230"
    },
    {
      "date": "2026-04-22",
      "bid": "20.30",
      "ask": "20.40",
      "open": "20.55",
      "high": "21.00",
      "low": "20.35",
      "close": "20.40",
      "average": "20.5208",
      "volume": "44401",
      "turnover": "911145.85",
      "trades": "94"
    },
    {
      "date": "2026-04-23",
      "bid": "20.20",
      "ask": "20.35",
      "open": "20.45",
      "high": "20.45",
      "low": "20.00",
      "close": "20.20",
      "average": "20.1638",
      "volume": "47807",
      "turnover": "963971.45",
      "trades": "71"
    },
    {
      "date": "2026-04-24",
      "bid": "20.20",
      "ask": "20.35",
      "open": "20.20",
      "high": "20.70",
      "low": "20.15",
      "close": "20.25",
      "average": "20.317",
      "volume": "149613",
      "turnover": "3039231",
      "trades": "186"
    },
    {
      "date": "2026-04-27",
      "bid": "20.20",
      "ask": "20.35",
      "open": "20.30",
      "high": "20.75",
      "low": "20.00",
      "close": "20.20",
      "average": "20.2418",
      "volume": "168009",
      "turnover": "3401074.85",
      "trades": "225"
    },
    {
      "date": "2026-04-28",
      "bid": "20.05",
      "ask": "20.15",
      "open": "20.20",
      "high": "20.30",
      "low": "20.00",
      "close": "20.10",
      "average": "20.0828",
      "volume": "45131",
      "turnover": "906356.45",
      "trades": "102"
    },
    {
      "date": "2026-04-29",
      "bid": "20.00",
      "ask": "20.20",
      "open": "20.20",
      "high": "20.40",
      "low": "20.05",
      "close": "20.05",
      "average": "20.1788",
      "volume": "21198",
      "turnover": "427751.05",
      "trades": "76"
    },
    {
      "date": "2026-04-30",
      "bid": "20.10",
      "ask": "20.20",
      "open": "20.20",
      "high": "20.40",
      "low": "19.98",
      "close": "20.15",
      "average": "20.1261",
      "volume": "33233",
      "turnover": "668849.69",
      "trades": "82"
    },
    {
      "date": "2026-05-04",
      "bid": "20.70",
      "ask": "20.90",
      "open": "20.50",
      "high": "22.10",
      "low": "20.50",
      "close": "20.85",
      "average": "21.5225",
      "volume": "100836",
      "turnover": "2170240.6",
      "trades": "211"
    },
    {
      "date": "2026-05-05",
      "bid": "21.00",
      "ask": "21.30",
      "open": "20.65",
      "high": "21.30",
      "low": "20.25",
      "close": "21.15",
      "average": "20.7528",
      "volume": "51886",
      "turnover": "1076779.6",
      "trades": "142"
    },
    {
      "date": "2026-05-06",
      "bid": "21.45",
      "ask": "21.70",
      "open": "21.20",
      "high": "22.10",
      "low": "20.90",
      "close": "21.65",
      "average": "21.5279",
      "volume": "175551",
      "turnover": "3779742.14",
      "trades": "528"
    },
    {
      "date": "2026-05-07",
      "bid": "21.40",
      "ask": "21.45",
      "open": "21.95",
      "high": "21.95",
      "low": "21.25",
      "close": "21.40",
      "average": "21.488",
      "volume": "28771",
      "turnover": "618232.5",
      "trades": "80"
    },
    {
      "date": "2026-05-08",
      "bid": "21.60",
      "ask": "21.75",
      "open": "21.15",
      "high": "21.75",
      "low": "21.15",
      "close": "21.50",
      "average": "21.5249",
      "volume": "22161",
      "turnover": "477013.85",
      "trades": "81"
    },
    {
      "date": "2026-05-11",
      "bid": "21.80",
      "ask": "22.00",
      "open": "21.40",
      "high": "22.40",
      "low": "21.40",
      "close": "21.85",
      "average": "22.108",
      "volume": "196615",
      "turnover": "4346761.25",
      "trades": "249"
    },
    {
      "date": "2026-05-12",
      "bid": "20.70",
      "ask": "21.05",
      "open": "22.00",
      "high": "22.25",
      "low": "20.70",
      "close": "20.90",
      "average": "21.618",
      "volume": "220832",
      "turnover": "4773946",
      "trades": "315"
    },
    {
      "date": "2026-05-13",
      "bid": "20.70",
      "ask": "20.90",
      "open": "21.05",
      "high": "21.30",
      "low": "20.25",
      "close": "20.65",
      "average": "20.74",
      "volume": "105177",
      "turnover": "2181961.7",
      "trades": "170"
    },
    {
      "date": "2026-05-15",
      "bid": "21.15",
      "ask": "21.30",
      "open": "20.70",
      "high": "21.50",
      "low": "20.45",
      "close": "20.95",
      "average": "21.1607",
      "volume": "76479",
      "turnover": "1618382.3",
      "trades": "128"
    },
    {
      "date": "2026-05-18",
      "bid": "20.40",
      "ask": "20.55",
      "open": "20.60",
      "high": "20.90",
      "low": "20.35",
      "close": "20.35",
      "average": "20.5583",
      "volume": "33133",
      "turnover": "681159.8",
      "trades": "132"
    },
    {
      "date": "2026-05-19",
      "bid": "20.40",
      "ask": "20.60",
      "open": "20.35",
      "high": "20.70",
      "low": "20.30",
      "close": "20.40",
      "average": "20.4684",
      "volume": "67313",
      "turnover": "1377751",
      "trades": "146"
    },
    {
      "date": "2026-05-20",
      "bid": "21.25",
      "ask": "21.85",
      "open": "20.25",
      "high": "21.85",
      "low": "20.25",
      "close": "21.25",
      "average": "20.8795",
      "volume": "109117",
      "turnover": "2278304.9",
      "trades": "183"
    },
    {
      "date": "2026-05-21",
      "bid": "21.55",
      "ask": "21.75",
      "open": "19.14",
      "high": "22.00",
      "low": "18.28",
      "close": "21.55",
      "average": "20.4654",
      "volume": "821786",
      "turnover": "16821419.3",
      "trades": "1286"
    },
    {
      "date": "2026-05-22",
      "bid": "20.95",
      "ask": "21.15",
      "open": "21.75",
      "high": "22.00",
      "low": "20.75",
      "close": "21.00",
      "average": "21.1271",
      "volume": "192736",
      "turnover": "4072159.9",
      "trades": "393"
    },
    {
      "date": "2026-05-25",
      "bid": "20.80",
      "ask": "20.90",
      "open": "20.50",
      "high": "21.35",
      "low": "20.25",
      "close": "20.85",
      "average": "20.7691",
      "volume": "168730",
      "turnover": "3504391.55",
      "trades": "347"
    },
    {
      "date": "2026-05-26",
      "bid": "22.60",
      "ask": "22.65",
      "open": "20.75",
      "high": "22.75",
      "low": "20.75",
      "close": "22.45",
      "average": "22.1325",
      "volume": "369077",
      "turnover": "8166697.3",
      "trades": "486"
    },
    {
      "date": "2026-05-27",
      "bid": "21.20",
      "ask": "21.45",
      "open": "22.45",
      "high": "22.75",
      "low": "21.15",
      "close": "21.15",
      "average": "21.9128",
      "volume": "152151",
      "turnover": "3334053.25",
      "trades": "318"
    },
    {
      "date": "2026-05-28",
      "bid": "21.55",
      "ask": "21.60",
      "open": "21.45",
      "high": "22.25",
      "low": "21.40",
      "close": "21.55",
      "average": "21.6649",
      "volume": "118953",
      "turnover": "2577103.95",
      "trades": "189"
    },
    {
      "date": "2026-05-29",
      "bid": "21.75",
      "ask": "22.00",
      "open": "21.50",
      "high": "22.25",
      "low": "21.40",
      "close": "21.45",
      "average": "21.6837",
      "volume": "324553",
      "turnover": "7037907.03",
      "trades": "424"
    },
    {
      "date": "2026-06-01",
      "bid": "20.85",
      "ask": "21.15",
      "open": "21.40",
      "high": "21.40",
      "low": "20.70",
      "close": "20.95",
      "average": "20.927",
      "volume": "74753",
      "turnover": "1564356.3",
      "trades": "179"
    },
    {
      "date": "2026-06-02",
      "bid": "20.60",
      "ask": "20.80",
      "open": "20.90",
      "high": "21.10",
      "low": "20.55",
      "close": "20.55",
      "average": "20.9023",
      "volume": "57922",
      "turnover": "1210703.7",
      "trades": "163"
    },
    {
      "date": "2026-06-03",
      "bid": "20.25",
      "ask": "20.40",
      "open": "20.55",
      "high": "20.75",
      "low": "20.00",
      "close": "20.30",
      "average": "20.3424",
      "volume": "86474",
      "turnover": "1759090.65",
      "trades": "232"
    },
    {
      "date": "2026-06-04",
      "bid": "20.20",
      "ask": "20.45",
      "open": "20.25",
      "high": "20.50",
      "low": "20.15",
      "close": "20.30",
      "average": "20.2345",
      "volume": "38619",
      "turnover": "781435.35",
      "trades": "116"
    },
    {
      "date": "2026-06-05",
      "bid": "20.55",
      "ask": "20.60",
      "open": "20.45",
      "high": "20.85",
      "low": "20.05",
      "close": "20.45",
      "average": "20.568",
      "volume": "96669",
      "turnover": "1988358.15",
      "trades": "231"
    },
    {
      "date": "2026-06-08",
      "bid": "20.05",
      "ask": "20.15",
      "open": "20.60",
      "high": "20.70",
      "low": "19.94",
      "close": "20.05",
      "average": "20.218",
      "volume": "97227",
      "turnover": "1967101.34",
      "trades": "208"
    },
    {
      "date": "2026-06-09",
      "bid": "19.94",
      "ask": "20.05",
      "open": "19.96",
      "high": "20.70",
      "low": "19.74",
      "close": "19.84",
      "average": "20.1283",
      "volume": "55230",
      "turnover": "1111674.46",
      "trades": "175"
    },
    {
      "date": "2026-06-10",
      "bid": "20.35",
      "ask": "20.50",
      "open": "19.94",
      "high": "20.55",
      "low": "19.72",
      "close": "20.45",
      "average": "20.1897",
      "volume": "92058",
      "turnover": "1858621.87",
      "trades": "176"
    },
    {
      "date": "2026-06-11",
      "bid": "20.40",
      "ask": "20.50",
      "open": "20.20",
      "high": "20.75",
      "low": "20.20",
      "close": "20.30",
      "average": "20.4774",
      "volume": "54838",
      "turnover": "1122938.45",
      "trades": "125"
    },
    {
      "date": "2026-06-12",
      "bid": "20.40",
      "ask": "20.65",
      "open": "20.35",
      "high": "21.25",
      "low": "20.35",
      "close": "20.45",
      "average": "20.8221",
      "volume": "70197",
      "turnover": "1461730.6",
      "trades": "129"
    },
    {
      "date": "2026-06-15",
      "bid": "21.00",
      "ask": "21.10",
      "open": "20.40",
      "high": "21.30",
      "low": "20.40",
      "close": "21.00",
      "average": "20.9173",
      "volume": "54460",
      "turnover": "1139155.8",
      "trades": "122"
    },
    {
      "date": "2026-06-16",
      "bid": "20.30",
      "ask": "20.45",
      "open": "21.00",
      "high": "21.25",
      "low": "20.25",
      "close": "20.25",
      "average": "20.5638",
      "volume": "205828",
      "turnover": "4232605.4",
      "trades": "430"
    },
    {
      "date": "2026-06-17",
      "bid": "20.35",
      "ask": "20.70",
      "open": "20.30",
      "high": "20.60",
      "low": "20.20",
      "close": "20.40",
      "average": "20.4421",
      "volume": "47559",
      "turnover": "972207.85",
      "trades": "115"
    },
    {
      "date": "2026-06-18",
      "bid": "20.40",
      "ask": "20.60",
      "open": "20.45",
      "high": "20.55",
      "low": "20.20",
      "close": "20.35",
      "average": "20.3416",
      "volume": "37638",
      "turnover": "765615.7",
      "trades": "106"
    },
    {
      "date": "2026-06-22",
      "bid": "20.85",
      "ask": "21.10",
      "open": "20.40",
      "high": "21.20",
      "low": "20.30",
      "close": "20.60",
      "average": "20.707",
      "volume": "108785",
      "turnover": "2252607.15",
      "trades": "215"
    },
    {
      "date": "2026-06-23",
      "bid": "20.30",
      "ask": "20.35",
      "open": "20.35",
      "high": "20.50",
      "low": "20.05",
      "close": "20.05",
      "average": "20.2418",
      "volume": "78807",
      "turnover": "1595199.45",
      "trades": "183"
    },
    {
      "date": "2026-06-24",
      "bid": "19.08",
      "ask": "19.30",
      "open": "20.35",
      "high": "20.35",
      "low": "18.90",
      "close": "19.02",
      "average": "19.4738",
      "volume": "149304",
      "turnover": "2907519.54",
      "trades": "269"
    },
    {
      "date": "2026-06-25",
      "bid": "18.64",
      "ask": "18.76",
      "open": "19.00",
      "high": "19.24",
      "low": "18.60",
      "close": "18.60",
      "average": "18.7956",
      "volume": "144937",
      "turnover": "2724421.76",
      "trades": "280"
    },
    {
      "date": "2026-06-26",
      "bid": "18.24",
      "ask": "18.48",
      "open": "18.50",
      "high": "18.80",
      "low": "18.00",
      "close": "18.36",
      "average": "18.3386",
      "volume": "45893",
      "turnover": "841614.2",
      "trades": "157"
    },
    {
      "date": "2026-06-29",
      "bid": "18.52",
      "ask": "18.90",
      "open": "18.22",
      "high": "19.70",
      "low": "18.20",
      "close": "18.62",
      "average": "18.9622",
      "volume": "110461",
      "turnover": "2094679.84",
      "trades": "233"
    },
    {
      "date": "2026-06-30",
      "bid": "19.02",
      "ask": "19.44",
      "open": "18.50",
      "high": "19.12",
      "low": "18.30",
      "close": "19.00",
      "average": "18.8282",
      "volume": "128903",
      "turnover": "2427011.34",
      "trades": "225"
    },
    {
      "date": "2026-07-01",
      "bid": "18.98",
      "ask": "19.14",
      "open": "19.00",
      "high": "19.20",
      "low": "18.68",
      "close": "19.08",
      "average": "19.0088",
      "volume": "100307",
      "turnover": "1906715.7",
      "trades": "214"
    },
    {
      "date": "2026-07-02",
      "bid": "19.00",
      "ask": "19.18",
      "open": "19.14",
      "high": "19.40",
      "low": "19.00",
      "close": "19.02",
      "average": "19.2008",
      "volume": "18638",
      "turnover": "357863.84",
      "trades": "73"
    },
    {
      "date": "2026-07-03",
      "bid": "19.24",
      "ask": "19.58",
      "open": "19.04",
      "high": "19.54",
      "low": "19.00",
      "close": "19.32",
      "average": "19.2386",
      "volume": "65473",
      "turnover": "1259611.62",
      "trades": "123"
    },
    {
      "date": "2026-07-06",
      "bid": "18.94",
      "ask": "19.30",
      "open": "19.30",
      "high": "19.30",
      "low": "18.90",
      "close": "19.20",
      "average": "19.0512",
      "volume": "10263",
      "turnover": "195522.86",
      "trades": "79"
    },
    {
      "date": "2026-07-07",
      "bid": "19.30",
      "ask": "19.60",
      "open": "19.30",
      "high": "19.64",
      "low": "19.12",
      "close": "19.48",
      "average": "19.3983",
      "volume": "31286",
      "turnover": "606371.38",
      "trades": "112"
    },
    {
      "date": "2026-07-08",
      "bid": "18.90",
      "ask": "19.16",
      "open": "19.00",
      "high": "19.26",
      "low": "18.76",
      "close": "18.84",
      "average": "18.9217",
      "volume": "42350",
      "turnover": "801335.68",
      "trades": "167"
    },
    {
      "date": "2026-07-09",
      "bid": "18.84",
      "ask": "19.08",
      "open": "18.90",
      "high": "19.20",
      "low": "18.84",
      "close": "18.98",
      "average": "19.0366",
      "volume": "23184",
      "turnover": "441344.06",
      "trades": "85"
    },
    {
      "date": "2026-07-10",
      "bid": "18.92",
      "ask": "19.10",
      "open": "18.98",
      "high": "19.34",
      "low": "18.92",
      "close": "18.98",
      "average": "19.0447",
      "volume": "33490",
      "turnover": "637806.4",
      "trades": "90"
    },
    {
      "date": "2026-07-13",
      "bid": "19.70",
      "ask": "20.00",
      "open": "18.98",
      "high": "19.96",
      "low": "18.84",
      "close": "19.70",
      "average": "19.4684",
      "volume": "77407",
      "turnover": "1506989.16",
      "trades": "156"
    },
    {
      "date": "2026-07-14",
      "bid": "19.20",
      "ask": "19.78",
      "open": "20.00",
      "high": "20.00",
      "low": "19.08",
      "close": "19.70",
      "average": "19.3879",
      "volume": "34687",
      "turnover": "672507.48",
      "trades": "123"
    },
    {
      "date": "2026-07-15",
      "bid": "19.56",
      "ask": "19.76",
      "open": "19.98",
      "high": "20.00",
      "low": "19.26",
      "close": "19.54",
      "average": "19.5769",
      "volume": "45391",
      "turnover": "888615.22",
      "trades": "131"
    },
    {
      "date": "2026-07-16",
      "bid": "20.00",
      "ask": "20.20",
      "open": "19.62",
      "high": "20.25",
      "low": "19.60",
      "close": "20.00",
      "average": "19.9072",
      "volume": "19331",
      "turnover": "384825.5",
      "trades": "91"
    },
    {
      "date": "2026-07-17",
      "bid": "20.20",
      "ask": "20.45",
      "open": "19.72",
      "high": "20.70",
      "low": "19.72",
      "close": "20.20",
      "average": "20.2538",
      "volume": "80846",
      "turnover": "1637169.85",
      "trades": "149"
    },
    {
      "date": "2026-07-20",
      "bid": "20.10",
      "ask": "20.30",
      "open": "20.20",
      "high": "20.30",
      "low": "19.92",
      "close": "20.10",
      "average": "20.096",
      "volume": "23456",
      "turnover": "471390.06",
      "trades": "92"
    },
    {
      "date": "2026-07-21",
      "bid": "20.25",
      "ask": "20.55",
      "open": "20.15",
      "high": "20.70",
      "low": "19.76",
      "close": "20.20",
      "average": "20.1655",
      "volume": "68113",
      "turnover": "1373538.25",
      "trades": "133"
    },
    {
      "date": "2026-07-22",
      "bid": "20.15",
      "ask": "20.45",
      "open": "20.20",
      "high": "20.45",
      "low": "19.92",
      "close": "20.20",
      "average": "20.1637",
      "volume": "27684",
      "turnover": "558237.59",
      "trades": "110"
    },
    {
      "date": "2026-07-23",
      "bid": "19.80",
      "ask": "20.00",
      "open": "19.32",
      "high": "20.50",
      "low": "19.32",
      "close": "19.86",
      "average": "20.0048",
      "volume": "52285",
      "turnover": "1045949.88",
      "trades": "107"
    },
    {
      "date": "2026-07-24",
      "bid": "20.25",
      "ask": "20.40",
      "open": "20.25",
      "high": "20.50",
      "low": "19.56",
      "close": "20.40",
      "average": "20.2388",
      "volume": "54221",
      "turnover": "1097323.3",
      "trades": "95"
    },
    {
      "date": "2026-07-27",
      "bid": "20.25",
      "ask": "20.40",
      "open": "20.75",
      "high": "21.10",
      "low": "20.25",
      "close": "20.25",
      "average": "20.6633",
      "volume": "88997",
      "turnover": "1838952.13",
      "trades": "149"
    },
    {
      "date": "2026-07-28",
      "bid": "20.40",
      "ask": "20.70",
      "open": "20.30",
      "high": "21.05",
      "low": "20.00",
      "close": "20.75",
      "average": "20.5288",
      "volume": "115562",
      "turnover": "2372600.23",
      "trades": "308"
    },
    {
      "date": "2026-07-29",
      "bid": "20.30",
      "ask": "20.75",
      "open": "20.25",
      "high": "21.20",
      "low": "20.25",
      "close": "20.75",
      "average": "20.8242",
      "volume": "18282",
      "turnover": "380632",
      "trades": "90"
    },
    {
      "date": "2026-07-30",
      "bid": "21.00",
      "ask": "21.25",
      "open": "20.80",
      "high": "21.30",
      "low": "20.80",
      "close": "21.00",
      "average": "21.0267",
      "volume": "40936",
      "turnover": "860772.75",
      "trades": "110"
    },
    {
      "date": "2026-07-31",
      "bid": "20.90",
      "ask": "21.30",
      "open": "21.00",
      "high": "21.50",
      "low": "20.85",
      "close": "21.15",
      "average": "21.1754",
      "volume": "32551",
      "turnover": "689311.55",
      "trades": "122"
    },
    {
      "date": "2026-08-03",
      "bid": "20.75",
      "ask": "20.90",
      "open": "20.90",
      "high": "21.65",
      "low": "20.70",
      "close": "20.70",
      "average": "21.0186",
      "volume": "42834",
      "turnover": "902062.6",
      "trades": "132"
    },
    {
      "date": "2026-08-04",
      "bid": "20.90",
      "ask": "21.20",
      "open": "20.80",
      "high": "21.20",
      "low": "20.80",
      "close": "20.95",
      "average": "21.0566",
      "volume": "36612",
      "turnover": "771005.81",
      "trades": "140"
    },
    {
      "date": "2026-08-05",
      "bid": "20.55",
      "ask": "20.75",
      "open": "20.90",
      "high": "20.95",
      "low": "20.55",
      "close": "20.55",
      "average": "20.6915",
      "volume": "30326",
      "turnover": "627733.75",
      "trades": "129"
    }
  ]
}