{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX366/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/intrum?id=TX366",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX366",
    "asset_class": "SHARES",
    "isin": "SE0000936478",
    "symbol": "INTRUM",
    "company": "Intrum",
    "market": null,
    "last_sale_price": "SEK 3.35",
    "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": "53.7657",
      "ask": "53.7858",
      "open": "53.7657",
      "high": "54.0263",
      "low": "53.5252",
      "close": "53.7858",
      "average": "53.8138",
      "volume": "1449735.37",
      "turnover": "78014664.25",
      "trades": "2426"
    },
    {
      "date": "2021-08-03",
      "bid": "54.0263",
      "ask": "54.0464",
      "open": "53.7858",
      "high": "54.3471",
      "low": "53.4249",
      "close": "53.9261",
      "average": "53.9522",
      "volume": "927744.43",
      "turnover": "50063854.9",
      "trades": "1909"
    },
    {
      "date": "2021-08-04",
      "bid": "54.2068",
      "ask": "54.2268",
      "open": "54.1667",
      "high": "54.4674",
      "low": "53.6855",
      "close": "54.1266",
      "average": "54.1172",
      "volume": "868114.27",
      "turnover": "46978924.25",
      "trades": "1712"
    },
    {
      "date": "2021-08-05",
      "bid": "54.307",
      "ask": "54.3671",
      "open": "54.0263",
      "high": "54.7079",
      "low": "53.866",
      "close": "54.287",
      "average": "54.3108",
      "volume": "788860.12",
      "turnover": "42844793.15",
      "trades": "1466"
    },
    {
      "date": "2021-08-06",
      "bid": "53.3648",
      "ask": "53.4249",
      "open": "54.327",
      "high": "54.3671",
      "low": "53.3448",
      "close": "53.4049",
      "average": "53.7011",
      "volume": "878150.73",
      "turnover": "47164573.35",
      "trades": "1751"
    },
    {
      "date": "2021-08-09",
      "bid": "54.1466",
      "ask": "54.2068",
      "open": "53.3247",
      "high": "54.287",
      "low": "53.004",
      "close": "54.287",
      "average": "53.7759",
      "volume": "1001386.74",
      "turnover": "53849398.2",
      "trades": "1959"
    },
    {
      "date": "2021-08-10",
      "bid": "54.5676",
      "ask": "54.6077",
      "open": "54.1466",
      "high": "54.728",
      "low": "53.9462",
      "close": "54.6278",
      "average": "54.4263",
      "volume": "855628.55",
      "turnover": "46567341.65",
      "trades": "1749"
    },
    {
      "date": "2021-08-11",
      "bid": "55.6902",
      "ask": "55.7303",
      "open": "54.748",
      "high": "55.8306",
      "low": "54.748",
      "close": "55.6501",
      "average": "55.422",
      "volume": "995231.18",
      "turnover": "55157377.25",
      "trades": "2410"
    },
    {
      "date": "2021-08-12",
      "bid": "54.7079",
      "ask": "54.7681",
      "open": "55.6501",
      "high": "55.8506",
      "low": "54.5676",
      "close": "54.6278",
      "average": "55.0218",
      "volume": "547880.22",
      "turnover": "30143915.4",
      "trades": "1388"
    },
    {
      "date": "2021-08-13",
      "bid": "54.4874",
      "ask": "54.5476",
      "open": "54.6278",
      "high": "54.7881",
      "low": "54.2268",
      "close": "54.6077",
      "average": "54.5252",
      "volume": "474761.68",
      "turnover": "25886443.15",
      "trades": "1245"
    },
    {
      "date": "2021-08-16",
      "bid": "53.5653",
      "ask": "53.6254",
      "open": "54.327",
      "high": "54.3471",
      "low": "53.4249",
      "close": "53.6254",
      "average": "53.8326",
      "volume": "729579.13",
      "turnover": "39274628.04",
      "trades": "1596"
    },
    {
      "date": "2021-08-17",
      "bid": "53.886",
      "ask": "53.9261",
      "open": "53.6254",
      "high": "54.0464",
      "low": "53.4249",
      "close": "53.9662",
      "average": "53.8025",
      "volume": "846494.96",
      "turnover": "45547421.1",
      "trades": "1748"
    },
    {
      "date": "2021-08-18",
      "bid": "54.6879",
      "ask": "54.7079",
      "open": "54.0063",
      "high": "54.8483",
      "low": "53.9261",
      "close": "54.748",
      "average": "54.483",
      "volume": "814200.69",
      "turnover": "44350904.1",
      "trades": "1464"
    },
    {
      "date": "2021-08-19",
      "bid": "53.886",
      "ask": "53.9462",
      "open": "54.3872",
      "high": "55.0888",
      "low": "53.4049",
      "close": "53.886",
      "average": "54.0549",
      "volume": "1151634.41",
      "turnover": "62298183.95",
      "trades": "2604"
    },
    {
      "date": "2021-08-20",
      "bid": "53.7256",
      "ask": "53.8058",
      "open": "53.886",
      "high": "53.9061",
      "low": "53.1443",
      "close": "53.7657",
      "average": "53.5145",
      "volume": "501803.27",
      "turnover": "26852317.6",
      "trades": "1278"
    },
    {
      "date": "2021-08-23",
      "bid": "54.5075",
      "ask": "54.5275",
      "open": "53.9261",
      "high": "54.5476",
      "low": "53.8459",
      "close": "54.5476",
      "average": "54.2259",
      "volume": "472591.77",
      "turnover": "25625555.2",
      "trades": "976"
    },
    {
      "date": "2021-08-24",
      "bid": "54.1065",
      "ask": "54.1667",
      "open": "54.5476",
      "high": "54.6478",
      "low": "53.866",
      "close": "54.0464",
      "average": "54.1576",
      "volume": "503848.47",
      "turnover": "27286811.7",
      "trades": "1497"
    },
    {
      "date": "2021-08-25",
      "bid": "54.1266",
      "ask": "54.1867",
      "open": "54.0464",
      "high": "54.3671",
      "low": "53.886",
      "close": "54.2469",
      "average": "54.1913",
      "volume": "826437",
      "turnover": "44760358.15",
      "trades": "1572"
    },
    {
      "date": "2021-08-26",
      "bid": "53.8058",
      "ask": "53.8459",
      "open": "54.1266",
      "high": "54.307",
      "low": "53.6054",
      "close": "53.9061",
      "average": "53.9262",
      "volume": "568242.47",
      "turnover": "30643034.85",
      "trades": "1443"
    },
    {
      "date": "2021-08-27",
      "bid": "53.9061",
      "ask": "53.9662",
      "open": "53.9061",
      "high": "53.9863",
      "low": "53.1443",
      "close": "53.9662",
      "average": "53.5971",
      "volume": "984755.74",
      "turnover": "52777612.3",
      "trades": "2037"
    },
    {
      "date": "2021-08-30",
      "bid": "53.0841",
      "ask": "53.1242",
      "open": "54.1266",
      "high": "54.3872",
      "low": "53.1042",
      "close": "53.1242",
      "average": "53.485",
      "volume": "919887.86",
      "turnover": "49207130.45",
      "trades": "1551"
    },
    {
      "date": "2021-08-31",
      "bid": "51.6207",
      "ask": "51.6408",
      "open": "53.3247",
      "high": "53.3247",
      "low": "51.5606",
      "close": "51.6408",
      "average": "52.1382",
      "volume": "1836303.86",
      "turnover": "95742618.85",
      "trades": "3405"
    },
    {
      "date": "2021-09-01",
      "bid": "51.8613",
      "ask": "51.9214",
      "open": "51.8212",
      "high": "52.7433",
      "low": "51.6809",
      "close": "51.8412",
      "average": "52.1173",
      "volume": "909437.36",
      "turnover": "47394791.45",
      "trades": "1945"
    },
    {
      "date": "2021-09-02",
      "bid": "52.0016",
      "ask": "52.0417",
      "open": "51.8613",
      "high": "52.5028",
      "low": "51.8613",
      "close": "52.0417",
      "average": "52.1602",
      "volume": "657947.11",
      "turnover": "34323293.5",
      "trades": "1407"
    },
    {
      "date": "2021-09-03",
      "bid": "51.6608",
      "ask": "51.6809",
      "open": "52.0417",
      "high": "52.3825",
      "low": "51.6007",
      "close": "51.6007",
      "average": "51.8778",
      "volume": "940923.53",
      "turnover": "48813736.65",
      "trades": "1781"
    },
    {
      "date": "2021-09-06",
      "bid": "51.4804",
      "ask": "51.5004",
      "open": "51.6809",
      "high": "52.0016",
      "low": "51.3802",
      "close": "51.4403",
      "average": "51.5983",
      "volume": "636726.87",
      "turnover": "32853536.8",
      "trades": "1665"
    },
    {
      "date": "2021-09-07",
      "bid": "50.6785",
      "ask": "50.6986",
      "open": "51.4403",
      "high": "51.6207",
      "low": "50.4179",
      "close": "50.6384",
      "average": "50.7664",
      "volume": "1418084.59",
      "turnover": "71989679.59",
      "trades": "3208"
    },
    {
      "date": "2021-09-08",
      "bid": "50.9592",
      "ask": "51.0193",
      "open": "51.5205",
      "high": "51.8011",
      "low": "50.438",
      "close": "50.9592",
      "average": "51.0008",
      "volume": "2231985.99",
      "turnover": "113824269.6",
      "trades": "4772"
    },
    {
      "date": "2021-09-09",
      "bid": "50.8188",
      "ask": "50.879",
      "open": "50.879",
      "high": "51.0795",
      "low": "50.1172",
      "close": "50.8589",
      "average": "50.5139",
      "volume": "2043867.13",
      "turnover": "103230421.35",
      "trades": "4146"
    },
    {
      "date": "2021-09-10",
      "bid": "50.0771",
      "ask": "50.1372",
      "open": "51.1195",
      "high": "51.3401",
      "low": "49.9769",
      "close": "50.1172",
      "average": "50.4195",
      "volume": "1334550.47",
      "turnover": "67287249.7",
      "trades": "2849"
    },
    {
      "date": "2021-09-13",
      "bid": "50.6384",
      "ask": "50.6986",
      "open": "50.1172",
      "high": "50.7988",
      "low": "49.9969",
      "close": "50.6785",
      "average": "50.5543",
      "volume": "916969.7",
      "turnover": "46361068.5",
      "trades": "1857"
    },
    {
      "date": "2021-09-14",
      "bid": "50.2375",
      "ask": "50.2976",
      "open": "50.7186",
      "high": "51.1396",
      "low": "50.1172",
      "close": "50.1773",
      "average": "50.5837",
      "volume": "1031301.59",
      "turnover": "52169989.1",
      "trades": "1948"
    },
    {
      "date": "2021-09-15",
      "bid": "49.6361",
      "ask": "49.6762",
      "open": "50.1773",
      "high": "50.2575",
      "low": "49.5358",
      "close": "49.6361",
      "average": "49.7806",
      "volume": "898672.61",
      "turnover": "44735105.55",
      "trades": "2128"
    },
    {
      "date": "2021-09-16",
      "bid": "49.6762",
      "ask": "49.7363",
      "open": "49.6361",
      "high": "49.9167",
      "low": "49.2552",
      "close": "49.6361",
      "average": "49.6451",
      "volume": "1331682.2",
      "turnover": "66111637.55",
      "trades": "2927"
    },
    {
      "date": "2021-09-17",
      "bid": "49.2151",
      "ask": "49.2752",
      "open": "49.7564",
      "high": "50.3979",
      "low": "49.1349",
      "close": "49.1349",
      "average": "49.6597",
      "volume": "1560066.64",
      "turnover": "77479794.15",
      "trades": "2919"
    },
    {
      "date": "2021-09-20",
      "bid": "47.912",
      "ask": "47.9722",
      "open": "48.9144",
      "high": "48.9144",
      "low": "47.6314",
      "close": "48.0123",
      "average": "48.1647",
      "volume": "2203632.48",
      "turnover": "106136426.6",
      "trades": "4474"
    },
    {
      "date": "2021-09-21",
      "bid": "47.3708",
      "ask": "47.4309",
      "open": "47.912",
      "high": "48.2528",
      "low": "47.3708",
      "close": "47.3708",
      "average": "47.7124",
      "volume": "1189740.05",
      "turnover": "56845375.8",
      "trades": "2464"
    },
    {
      "date": "2021-09-22",
      "bid": "47.9922",
      "ask": "48.0524",
      "open": "47.7316",
      "high": "48.1727",
      "low": "47.5311",
      "close": "48.0123",
      "average": "47.8824",
      "volume": "1180930.71",
      "turnover": "56547006.4",
      "trades": "2667"
    },
    {
      "date": "2021-09-23",
      "bid": "48.4533",
      "ask": "48.5134",
      "open": "48.2729",
      "high": "48.6939",
      "low": "48.0323",
      "close": "48.6738",
      "average": "48.3134",
      "volume": "1343309.93",
      "turnover": "64890132.95",
      "trades": "2927"
    },
    {
      "date": "2021-09-24",
      "bid": "48.8542",
      "ask": "48.8943",
      "open": "48.6738",
      "high": "48.9545",
      "low": "48.4333",
      "close": "48.9144",
      "average": "48.7016",
      "volume": "1124622.75",
      "turnover": "54771086.6",
      "trades": "2038"
    },
    {
      "date": "2021-09-27",
      "bid": "48.9745",
      "ask": "49.0347",
      "open": "49.2151",
      "high": "49.5158",
      "low": "48.8342",
      "close": "49.0748",
      "average": "49.1128",
      "volume": "899665.28",
      "turnover": "44186553.65",
      "trades": "2280"
    },
    {
      "date": "2021-09-28",
      "bid": "48.4533",
      "ask": "48.4734",
      "open": "49.0748",
      "high": "49.0748",
      "low": "48.4132",
      "close": "48.4934",
      "average": "48.6909",
      "volume": "1005432.26",
      "turnover": "48954647.05",
      "trades": "2448"
    },
    {
      "date": "2021-09-29",
      "bid": "47.5311",
      "ask": "47.5913",
      "open": "48.5736",
      "high": "48.7741",
      "low": "47.3708",
      "close": "47.5111",
      "average": "47.8636",
      "volume": "2625917.22",
      "turnover": "125691101.05",
      "trades": "4532"
    },
    {
      "date": "2021-09-30",
      "bid": "47.8319",
      "ask": "47.892",
      "open": "47.912",
      "high": "48.2528",
      "low": "47.1703",
      "close": "47.8319",
      "average": "47.715",
      "volume": "1488604.22",
      "turnover": "71033725.09",
      "trades": "2980"
    },
    {
      "date": "2021-10-01",
      "bid": "48.1125",
      "ask": "48.1727",
      "open": "47.5111",
      "high": "48.2127",
      "low": "46.7293",
      "close": "48.1125",
      "average": "47.6649",
      "volume": "784929.34",
      "turnover": "37412341",
      "trades": "1469"
    },
    {
      "date": "2021-10-04",
      "bid": "48.0323",
      "ask": "48.0925",
      "open": "48.1125",
      "high": "48.5335",
      "low": "47.7918",
      "close": "47.9321",
      "average": "48.1076",
      "volume": "738902.27",
      "turnover": "35546583.1",
      "trades": "1674"
    },
    {
      "date": "2021-10-05",
      "bid": "47.5311",
      "ask": "47.5913",
      "open": "47.9321",
      "high": "48.0123",
      "low": "47.03",
      "close": "47.5512",
      "average": "47.4748",
      "volume": "1432994.62",
      "turnover": "68032049.8",
      "trades": "2700"
    },
    {
      "date": "2021-10-06",
      "bid": "47.8118",
      "ask": "47.8719",
      "open": "47.4911",
      "high": "48.0323",
      "low": "47.0099",
      "close": "47.8118",
      "average": "47.5167",
      "volume": "992602.34",
      "turnover": "47164900.9",
      "trades": "2006"
    },
    {
      "date": "2021-10-07",
      "bid": "48.6337",
      "ask": "48.6939",
      "open": "48.1125",
      "high": "48.9946",
      "low": "47.912",
      "close": "48.8542",
      "average": "48.5931",
      "volume": "900403.55",
      "turnover": "43753672.3",
      "trades": "1632"
    },
    {
      "date": "2021-10-08",
      "bid": "48.2127",
      "ask": "48.2729",
      "open": "49.3755",
      "high": "49.3955",
      "low": "47.9521",
      "close": "48.2127",
      "average": "48.3384",
      "volume": "1070399.91",
      "turnover": "51740545.55",
      "trades": "1992"
    },
    {
      "date": "2021-10-11",
      "bid": "48.1326",
      "ask": "48.1927",
      "open": "47.912",
      "high": "48.5134",
      "low": "47.7316",
      "close": "48.2127",
      "average": "48.161",
      "volume": "909532.14",
      "turnover": "43803361.2",
      "trades": "1485"
    },
    {
      "date": "2021-10-12",
      "bid": "48.0724",
      "ask": "48.1125",
      "open": "47.7717",
      "high": "48.2127",
      "low": "47.5512",
      "close": "48.0724",
      "average": "48.033",
      "volume": "625004.36",
      "turnover": "30018646.1",
      "trades": "1373"
    },
    {
      "date": "2021-10-13",
      "bid": "48.5335",
      "ask": "48.5936",
      "open": "48.2127",
      "high": "48.6137",
      "low": "47.8719",
      "close": "48.5535",
      "average": "48.267",
      "volume": "1142465.91",
      "turnover": "55134311.5",
      "trades": "2312"
    },
    {
      "date": "2021-10-14",
      "bid": "48.3731",
      "ask": "48.4132",
      "open": "48.5736",
      "high": "48.8542",
      "low": "48.313",
      "close": "48.4132",
      "average": "48.4934",
      "volume": "704243.54",
      "turnover": "34152370.29",
      "trades": "1664"
    },
    {
      "date": "2021-10-15",
      "bid": "48.9344",
      "ask": "48.9745",
      "open": "48.4533",
      "high": "49.0748",
      "low": "48.2528",
      "close": "49.0146",
      "average": "48.743",
      "volume": "904668.55",
      "turnover": "44096594.1",
      "trades": "1659"
    },
    {
      "date": "2021-10-18",
      "bid": "49.2151",
      "ask": "49.2552",
      "open": "49.0146",
      "high": "49.4957",
      "low": "48.6738",
      "close": "49.2953",
      "average": "49.1941",
      "volume": "768398.1",
      "turnover": "37798361",
      "trades": "1992"
    },
    {
      "date": "2021-10-19",
      "bid": "49.2752",
      "ask": "49.3354",
      "open": "49.2953",
      "high": "49.4757",
      "low": "48.9745",
      "close": "49.2552",
      "average": "49.2817",
      "volume": "882545.43",
      "turnover": "43499607.27",
      "trades": "1272"
    },
    {
      "date": "2021-10-20",
      "bid": "49.6762",
      "ask": "49.7163",
      "open": "49.2552",
      "high": "49.7564",
      "low": "48.9144",
      "close": "49.7564",
      "average": "49.4216",
      "volume": "977328.16",
      "turnover": "48295475.85",
      "trades": "1988"
    },
    {
      "date": "2021-10-21",
      "bid": "51.1797",
      "ask": "51.2398",
      "open": "48.4734",
      "high": "51.3601",
      "low": "44.6644",
      "close": "51.2398",
      "average": "47.9894",
      "volume": "11751258.29",
      "turnover": "564053273.9",
      "trades": "15582"
    },
    {
      "date": "2021-10-22",
      "bid": "49.6361",
      "ask": "49.6962",
      "open": "51.32",
      "high": "51.6007",
      "low": "48.0724",
      "close": "49.596",
      "average": "49.354",
      "volume": "4078166.69",
      "turnover": "201279166.8",
      "trades": "6910"
    },
    {
      "date": "2021-10-25",
      "bid": "50.1773",
      "ask": "50.2776",
      "open": "49.5158",
      "high": "51.3802",
      "low": "49.4957",
      "close": "50.1974",
      "average": "50.5995",
      "volume": "2522464.81",
      "turnover": "127639912.6",
      "trades": "4470"
    },
    {
      "date": "2021-10-26",
      "bid": "50.8589",
      "ask": "50.9191",
      "open": "50.2174",
      "high": "50.9391",
      "low": "49.5759",
      "close": "50.899",
      "average": "50.4546",
      "volume": "1455012.99",
      "turnover": "73413069.8",
      "trades": "3079"
    },
    {
      "date": "2021-10-27",
      "bid": "51.0394",
      "ask": "51.0795",
      "open": "50.899",
      "high": "51.1396",
      "low": "50.017",
      "close": "51.1195",
      "average": "50.6618",
      "volume": "1527488.04",
      "turnover": "77385311.3",
      "trades": "2977"
    },
    {
      "date": "2021-10-28",
      "bid": "50.1172",
      "ask": "50.1773",
      "open": "51.0594",
      "high": "51.1997",
      "low": "49.9769",
      "close": "50.0972",
      "average": "50.4603",
      "volume": "1135821.49",
      "turnover": "57312118.05",
      "trades": "2279"
    },
    {
      "date": "2021-10-29",
      "bid": "48.8342",
      "ask": "48.9144",
      "open": "50.0771",
      "high": "50.438",
      "low": "48.6337",
      "close": "48.754",
      "average": "49.1961",
      "volume": "1307583.71",
      "turnover": "64329986.85",
      "trades": "2828"
    },
    {
      "date": "2021-11-01",
      "bid": "49.1349",
      "ask": "49.195",
      "open": "48.7941",
      "high": "49.7363",
      "low": "48.754",
      "close": "49.195",
      "average": "49.3375",
      "volume": "722251.32",
      "turnover": "35633127.7",
      "trades": "1832"
    },
    {
      "date": "2021-11-02",
      "bid": "48.8342",
      "ask": "48.8542",
      "open": "49.195",
      "high": "49.195",
      "low": "48.4132",
      "close": "48.7941",
      "average": "48.8011",
      "volume": "836887.49",
      "turnover": "40840131.85",
      "trades": "1578"
    },
    {
      "date": "2021-11-03",
      "bid": "48.0524",
      "ask": "48.1125",
      "open": "48.8142",
      "high": "48.9545",
      "low": "47.8519",
      "close": "48.1125",
      "average": "48.1693",
      "volume": "967047.27",
      "turnover": "46584785.75",
      "trades": "1762"
    },
    {
      "date": "2021-11-04",
      "bid": "48.0724",
      "ask": "48.0925",
      "open": "48.3531",
      "high": "48.8142",
      "low": "48.0724",
      "close": "48.1526",
      "average": "48.3062",
      "volume": "921519.03",
      "turnover": "44518585.45",
      "trades": "1570"
    },
    {
      "date": "2021-11-05",
      "bid": "48.7741",
      "ask": "48.8743",
      "open": "48.1326",
      "high": "48.9344",
      "low": "48.0123",
      "close": "48.7139",
      "average": "48.4077",
      "volume": "619043.34",
      "turnover": "29963763.8",
      "trades": "1141"
    },
    {
      "date": "2021-11-08",
      "bid": "48.5535",
      "ask": "48.6538",
      "open": "48.7139",
      "high": "48.9344",
      "low": "47.7116",
      "close": "48.5134",
      "average": "48.4072",
      "volume": "1338780.55",
      "turnover": "64807639.1",
      "trades": "2152"
    },
    {
      "date": "2021-11-09",
      "bid": "48.4132",
      "ask": "48.5134",
      "open": "48.5134",
      "high": "48.9144",
      "low": "48.1727",
      "close": "48.3932",
      "average": "48.6017",
      "volume": "545954.73",
      "turnover": "26534013.4",
      "trades": "1111"
    },
    {
      "date": "2021-11-10",
      "bid": "49.0748",
      "ask": "49.1349",
      "open": "48.3932",
      "high": "49.3554",
      "low": "48.1526",
      "close": "49.0948",
      "average": "48.8212",
      "volume": "981707.89",
      "turnover": "47930884.15",
      "trades": "1871"
    },
    {
      "date": "2021-11-11",
      "bid": "48.8342",
      "ask": "48.8943",
      "open": "49.2351",
      "high": "49.4957",
      "low": "48.6939",
      "close": "48.7741",
      "average": "48.9409",
      "volume": "1029585.62",
      "turnover": "50389871.7",
      "trades": "1957"
    },
    {
      "date": "2021-11-12",
      "bid": "49.1549",
      "ask": "49.195",
      "open": "48.9344",
      "high": "49.3554",
      "low": "48.0524",
      "close": "49.195",
      "average": "48.8717",
      "volume": "1239418.56",
      "turnover": "60584046.55",
      "trades": "1840"
    },
    {
      "date": "2021-11-15",
      "bid": "50.6184",
      "ask": "50.7186",
      "open": "49.2351",
      "high": "50.9792",
      "low": "49.1149",
      "close": "50.6785",
      "average": "50.2053",
      "volume": "2391930.92",
      "turnover": "120095980.8",
      "trades": "3064"
    },
    {
      "date": "2021-11-16",
      "bid": "49.7564",
      "ask": "49.8967",
      "open": "50.5983",
      "high": "51.0193",
      "low": "49.6762",
      "close": "49.6762",
      "average": "50.2331",
      "volume": "1396510.18",
      "turnover": "70159469.65",
      "trades": "2196"
    },
    {
      "date": "2021-11-17",
      "bid": "49.8766",
      "ask": "49.9568",
      "open": "49.9568",
      "high": "50.6585",
      "low": "49.5158",
      "close": "49.9368",
      "average": "50.0641",
      "volume": "1106420.44",
      "turnover": "55398347.35",
      "trades": "2067"
    },
    {
      "date": "2021-11-18",
      "bid": "48.9946",
      "ask": "49.0347",
      "open": "50.037",
      "high": "50.037",
      "low": "48.8142",
      "close": "49.0146",
      "average": "49.3135",
      "volume": "1198085.48",
      "turnover": "59087709.35",
      "trades": "2275"
    },
    {
      "date": "2021-11-19",
      "bid": "48.9745",
      "ask": "49.0748",
      "open": "49.0146",
      "high": "49.616",
      "low": "48.1326",
      "close": "48.9344",
      "average": "48.8023",
      "volume": "1473873.76",
      "turnover": "71934640.15",
      "trades": "2490"
    },
    {
      "date": "2021-11-22",
      "bid": "48.8142",
      "ask": "48.8943",
      "open": "48.9946",
      "high": "49.3153",
      "low": "48.3731",
      "close": "48.8743",
      "average": "48.855",
      "volume": "922920.75",
      "turnover": "45093111.5",
      "trades": "1725"
    },
    {
      "date": "2021-11-23",
      "bid": "48.9344",
      "ask": "49.0146",
      "open": "48.7139",
      "high": "49.0146",
      "low": "48.1927",
      "close": "48.9545",
      "average": "48.6694",
      "volume": "1322199.44",
      "turnover": "64340831.25",
      "trades": "1993"
    },
    {
      "date": "2021-11-24",
      "bid": "48.8542",
      "ask": "48.9144",
      "open": "49.0948",
      "high": "49.3153",
      "low": "48.333",
      "close": "48.7941",
      "average": "48.7643",
      "volume": "788939.93",
      "turnover": "38471290.85",
      "trades": "1623"
    },
    {
      "date": "2021-11-25",
      "bid": "48.5335",
      "ask": "48.5936",
      "open": "48.9144",
      "high": "49.3755",
      "low": "48.3531",
      "close": "48.5335",
      "average": "48.8095",
      "volume": "1285635.18",
      "turnover": "62759907.95",
      "trades": "2130"
    },
    {
      "date": "2021-11-26",
      "bid": "46.2682",
      "ask": "46.2882",
      "open": "47.7918",
      "high": "47.892",
      "low": "46.1078",
      "close": "46.188",
      "average": "46.6454",
      "volume": "2944021.27",
      "turnover": "137329659.05",
      "trades": "5703"
    },
    {
      "date": "2021-11-29",
      "bid": "46.6491",
      "ask": "46.6691",
      "open": "46.188",
      "high": "47.0099",
      "low": "46.168",
      "close": "46.629",
      "average": "46.5835",
      "volume": "1394060.92",
      "turnover": "64938701",
      "trades": "2165"
    },
    {
      "date": "2021-11-30",
      "bid": "45.3661",
      "ask": "45.4864",
      "open": "46.4887",
      "high": "46.5489",
      "low": "44.6845",
      "close": "45.4463",
      "average": "45.4211",
      "volume": "2200659.45",
      "turnover": "99962133.45",
      "trades": "3527"
    },
    {
      "date": "2021-12-01",
      "bid": "45.5866",
      "ask": "45.6467",
      "open": "45.767",
      "high": "46.0477",
      "low": "45.2859",
      "close": "45.5866",
      "average": "45.5948",
      "volume": "2986531.58",
      "turnover": "136170087.25",
      "trades": "2904"
    },
    {
      "date": "2021-12-02",
      "bid": "46.3283",
      "ask": "46.3684",
      "open": "45.3059",
      "high": "46.4687",
      "low": "44.9451",
      "close": "46.2682",
      "average": "45.7209",
      "volume": "2076605.36",
      "turnover": "94872931.05",
      "trades": "3318"
    },
    {
      "date": "2021-12-03",
      "bid": "45.1255",
      "ask": "45.1656",
      "open": "46.7092",
      "high": "47.1904",
      "low": "45.0453",
      "close": "45.0453",
      "average": "45.8071",
      "volume": "1350647.73",
      "turnover": "61893737.1",
      "trades": "2458"
    },
    {
      "date": "2021-12-06",
      "bid": "45.1656",
      "ask": "45.2057",
      "open": "45.2859",
      "high": "45.4463",
      "low": "44.5642",
      "close": "45.2258",
      "average": "45.0528",
      "volume": "1433219.1",
      "turnover": "64567053.75",
      "trades": "2394"
    },
    {
      "date": "2021-12-07",
      "bid": "45.7871",
      "ask": "45.8673",
      "open": "45.5064",
      "high": "46.5689",
      "low": "45.1255",
      "close": "45.767",
      "average": "45.8427",
      "volume": "2282717.02",
      "turnover": "104646534.1",
      "trades": "3093"
    },
    {
      "date": "2021-12-08",
      "bid": "45.5866",
      "ask": "45.7069",
      "open": "45.8071",
      "high": "46.1479",
      "low": "45.3059",
      "close": "45.4463",
      "average": "45.6979",
      "volume": "987459.4",
      "turnover": "45126838.45",
      "trades": "1789"
    },
    {
      "date": "2021-12-09",
      "bid": "46.3283",
      "ask": "46.4085",
      "open": "46.1078",
      "high": "46.4286",
      "low": "45.6066",
      "close": "46.3083",
      "average": "46.1444",
      "volume": "2514717.98",
      "turnover": "116030195.75",
      "trades": "4011"
    },
    {
      "date": "2021-12-10",
      "bid": "46.3083",
      "ask": "46.3484",
      "open": "46.2081",
      "high": "46.7894",
      "low": "45.8272",
      "close": "46.2682",
      "average": "46.3734",
      "volume": "2122497.74",
      "turnover": "98420108.35",
      "trades": "2941"
    },
    {
      "date": "2021-12-13",
      "bid": "45.767",
      "ask": "45.8272",
      "open": "46.2882",
      "high": "46.4486",
      "low": "45.4463",
      "close": "45.5666",
      "average": "45.8357",
      "volume": "1860681.7",
      "turnover": "85293469.09",
      "trades": "3296"
    },
    {
      "date": "2021-12-14",
      "bid": "45.6467",
      "ask": "45.6868",
      "open": "45.5866",
      "high": "46.2481",
      "low": "45.2258",
      "close": "45.6066",
      "average": "45.6433",
      "volume": "1952241.99",
      "turnover": "89102355.65",
      "trades": "2456"
    },
    {
      "date": "2021-12-15",
      "bid": "43.8425",
      "ask": "43.9027",
      "open": "45.7269",
      "high": "45.7269",
      "low": "43.5619",
      "close": "43.8425",
      "average": "44.0989",
      "volume": "2458340.19",
      "turnover": "108427099.75",
      "trades": "4103"
    },
    {
      "date": "2021-12-16",
      "bid": "44.2435",
      "ask": "44.2836",
      "open": "44.484",
      "high": "44.7647",
      "low": "44.1633",
      "close": "44.1633",
      "average": "44.4039",
      "volume": "1315954.08",
      "turnover": "58440123.45",
      "trades": "2429"
    },
    {
      "date": "2021-12-17",
      "bid": "44.2234",
      "ask": "44.2435",
      "open": "44.1232",
      "high": "44.6043",
      "low": "43.8225",
      "close": "44.1031",
      "average": "44.1695",
      "volume": "1068873.49",
      "turnover": "47210672.4",
      "trades": "1963"
    },
    {
      "date": "2021-12-20",
      "bid": "44.0029",
      "ask": "44.063",
      "open": "43.7022",
      "high": "44.1232",
      "low": "43.201",
      "close": "44.0029",
      "average": "43.6969",
      "volume": "1344686.7",
      "turnover": "58769989.65",
      "trades": "2520"
    },
    {
      "date": "2021-12-21",
      "bid": "45.1456",
      "ask": "45.1857",
      "open": "44.3036",
      "high": "45.2258",
      "low": "44.3036",
      "close": "45.2258",
      "average": "44.8949",
      "volume": "1232210.46",
      "turnover": "55322499.35",
      "trades": "1925"
    },
    {
      "date": "2021-12-22",
      "bid": "45.6066",
      "ask": "45.6668",
      "open": "45.2859",
      "high": "45.7069",
      "low": "45.0052",
      "close": "45.6467",
      "average": "45.4656",
      "volume": "831165.91",
      "turnover": "37786023.35",
      "trades": "1703"
    },
    {
      "date": "2021-12-23",
      "bid": "46.5088",
      "ask": "46.5689",
      "open": "45.8873",
      "high": "46.7894",
      "low": "45.8272",
      "close": "46.5889",
      "average": "46.4373",
      "volume": "875437.1",
      "turnover": "40651623.85",
      "trades": "1554"
    },
    {
      "date": "2021-12-27",
      "bid": "47.2505",
      "ask": "47.2906",
      "open": "46.7293",
      "high": "47.5311",
      "low": "46.6491",
      "close": "47.2705",
      "average": "47.2134",
      "volume": "1460540.03",
      "turnover": "68955626.4",
      "trades": "1778"
    },
    {
      "date": "2021-12-28",
      "bid": "47.2505",
      "ask": "47.3106",
      "open": "47.3106",
      "high": "47.6715",
      "low": "47.1102",
      "close": "47.3106",
      "average": "47.3654",
      "volume": "945238.41",
      "turnover": "44771632.25",
      "trades": "1533"
    },
    {
      "date": "2021-12-29",
      "bid": "46.7493",
      "ask": "46.8095",
      "open": "47.3307",
      "high": "47.4109",
      "low": "46.629",
      "close": "46.8496",
      "average": "46.9344",
      "volume": "820091.88",
      "turnover": "38489780.45",
      "trades": "1493"
    },
    {
      "date": "2021-12-30",
      "bid": "46.609",
      "ask": "46.6691",
      "open": "46.7694",
      "high": "46.8496",
      "low": "46.4687",
      "close": "46.7894",
      "average": "46.7157",
      "volume": "970698.71",
      "turnover": "45345214.75",
      "trades": "1486"
    },
    {
      "date": "2022-01-03",
      "bid": "48.313",
      "ask": "48.333",
      "open": "47.1302",
      "high": "48.6939",
      "low": "47.0701",
      "close": "48.4132",
      "average": "48.1348",
      "volume": "2467698.24",
      "turnover": "118784119.7",
      "trades": "3381"
    },
    {
      "date": "2022-01-04",
      "bid": "48.4533",
      "ask": "48.5134",
      "open": "48.8142",
      "high": "49.2752",
      "low": "48.3731",
      "close": "48.6137",
      "average": "48.7498",
      "volume": "1382747.45",
      "turnover": "67408981.84",
      "trades": "2230"
    },
    {
      "date": "2022-01-05",
      "bid": "47.9722",
      "ask": "48.0123",
      "open": "48.7139",
      "high": "48.7139",
      "low": "47.9521",
      "close": "48.0323",
      "average": "48.2326",
      "volume": "487062.83",
      "turnover": "23491697.35",
      "trades": "1058"
    },
    {
      "date": "2022-01-07",
      "bid": "47.3307",
      "ask": "47.4109",
      "open": "47.8519",
      "high": "47.8519",
      "low": "47.1503",
      "close": "47.6113",
      "average": "47.4861",
      "volume": "1204335.83",
      "turnover": "57188216.5",
      "trades": "2120"
    },
    {
      "date": "2022-01-10",
      "bid": "47.05",
      "ask": "47.1102",
      "open": "47.7116",
      "high": "47.7918",
      "low": "46.9297",
      "close": "47.1302",
      "average": "47.3429",
      "volume": "766113.46",
      "turnover": "36268080.75",
      "trades": "1463"
    },
    {
      "date": "2022-01-11",
      "bid": "46.7694",
      "ask": "46.8095",
      "open": "47.1302",
      "high": "47.4911",
      "low": "46.5889",
      "close": "46.9698",
      "average": "46.935",
      "volume": "1320453.53",
      "turnover": "61973083.95",
      "trades": "1999"
    },
    {
      "date": "2022-01-12",
      "bid": "48.5335",
      "ask": "48.5736",
      "open": "47.3106",
      "high": "48.6939",
      "low": "47.05",
      "close": "48.6939",
      "average": "48.0755",
      "volume": "1332375.57",
      "turnover": "64054774.95",
      "trades": "1926"
    },
    {
      "date": "2022-01-13",
      "bid": "49.9568",
      "ask": "50.037",
      "open": "48.7139",
      "high": "50.3979",
      "low": "48.4934",
      "close": "50.0972",
      "average": "49.6442",
      "volume": "2930582.78",
      "turnover": "145195944.05",
      "trades": "3034"
    },
    {
      "date": "2022-01-14",
      "bid": "48.9545",
      "ask": "49.0146",
      "open": "49.6762",
      "high": "50.0771",
      "low": "48.9144",
      "close": "49.0347",
      "average": "49.4654",
      "volume": "1071158.13",
      "turnover": "52990165.8",
      "trades": "2372"
    },
    {
      "date": "2022-01-17",
      "bid": "50.3778",
      "ask": "50.438",
      "open": "49.3554",
      "high": "50.6585",
      "low": "49.3153",
      "close": "50.3778",
      "average": "50.1227",
      "volume": "1758850.49",
      "turnover": "88176180.35",
      "trades": "2712"
    },
    {
      "date": "2022-01-18",
      "bid": "49.4356",
      "ask": "49.4557",
      "open": "50.3778",
      "high": "50.3778",
      "low": "48.7941",
      "close": "49.3955",
      "average": "49.2439",
      "volume": "1424105.47",
      "turnover": "70128153.75",
      "trades": "2532"
    },
    {
      "date": "2022-01-19",
      "bid": "50.6384",
      "ask": "50.6986",
      "open": "49.3153",
      "high": "51.0995",
      "low": "48.9344",
      "close": "50.6986",
      "average": "50.4448",
      "volume": "2249415.12",
      "turnover": "113487542.5",
      "trades": "3496"
    },
    {
      "date": "2022-01-20",
      "bid": "51.5405",
      "ask": "51.6207",
      "open": "50.9191",
      "high": "51.721",
      "low": "50.8389",
      "close": "51.6408",
      "average": "51.3404",
      "volume": "2104599.71",
      "turnover": "108050287.9",
      "trades": "3238"
    },
    {
      "date": "2022-01-21",
      "bid": "50.0571",
      "ask": "50.1172",
      "open": "51.1396",
      "high": "51.1997",
      "low": "49.9167",
      "close": "49.9368",
      "average": "50.4328",
      "volume": "1770612.91",
      "turnover": "89296688.85",
      "trades": "2621"
    },
    {
      "date": "2022-01-24",
      "bid": "48.0323",
      "ask": "48.0925",
      "open": "49.7764",
      "high": "50.2575",
      "low": "47.5111",
      "close": "47.9521",
      "average": "48.1862",
      "volume": "2158283.82",
      "turnover": "104001774.75",
      "trades": "3498"
    },
    {
      "date": "2022-01-25",
      "bid": "47.4911",
      "ask": "47.5311",
      "open": "48.333",
      "high": "48.8743",
      "low": "46.9097",
      "close": "47.451",
      "average": "48.1327",
      "volume": "3559956.9",
      "turnover": "171327905.25",
      "trades": "5192"
    },
    {
      "date": "2022-01-26",
      "bid": "49.2953",
      "ask": "49.3755",
      "open": "47.5913",
      "high": "49.8566",
      "low": "47.5913",
      "close": "49.3755",
      "average": "49.2385",
      "volume": "2053669.14",
      "turnover": "101119949.05",
      "trades": "3091"
    },
    {
      "date": "2022-01-27",
      "bid": "55.6101",
      "ask": "55.6501",
      "open": "50.7186",
      "high": "56.4721",
      "low": "50.6986",
      "close": "56.1313",
      "average": "54.7444",
      "volume": "9577186.49",
      "turnover": "524397992.6",
      "trades": "12224"
    },
    {
      "date": "2022-01-28",
      "bid": "55.3494",
      "ask": "55.4497",
      "open": "56.1313",
      "high": "56.5723",
      "low": "54.5275",
      "close": "55.4096",
      "average": "55.3737",
      "volume": "9463138.93",
      "turnover": "523991318.75",
      "trades": "4456"
    },
    {
      "date": "2022-01-31",
      "bid": "55.7704",
      "ask": "55.8306",
      "open": "56.4721",
      "high": "56.5122",
      "low": "54.9485",
      "close": "55.9709",
      "average": "55.8426",
      "volume": "4296968.6",
      "turnover": "239927009.95",
      "trades": "3993"
    },
    {
      "date": "2022-02-01",
      "bid": "56.0912",
      "ask": "56.1313",
      "open": "56.6525",
      "high": "56.9131",
      "low": "55.6702",
      "close": "56.3317",
      "average": "56.2726",
      "volume": "1365512.87",
      "turnover": "76838309.7",
      "trades": "2790"
    },
    {
      "date": "2022-02-02",
      "bid": "55.7303",
      "ask": "55.7905",
      "open": "56.4119",
      "high": "56.6525",
      "low": "55.6101",
      "close": "55.9308",
      "average": "55.9621",
      "volume": "1193236.85",
      "turnover": "66777359.05",
      "trades": "2234"
    },
    {
      "date": "2022-02-03",
      "bid": "54.4072",
      "ask": "54.4273",
      "open": "55.5499",
      "high": "55.8506",
      "low": "54.0664",
      "close": "54.4072",
      "average": "54.6681",
      "volume": "2431602.89",
      "turnover": "132928721.8",
      "trades": "2824"
    },
    {
      "date": "2022-02-04",
      "bid": "52.8837",
      "ask": "52.9639",
      "open": "54.1266",
      "high": "54.1867",
      "low": "52.8035",
      "close": "52.8035",
      "average": "53.3591",
      "volume": "2063511.06",
      "turnover": "110104279.4",
      "trades": "3008"
    },
    {
      "date": "2022-02-07",
      "bid": "52.9238",
      "ask": "52.9839",
      "open": "53.3848",
      "high": "53.6855",
      "low": "52.8436",
      "close": "52.9639",
      "average": "53.1942",
      "volume": "826272.39",
      "turnover": "43956883.05",
      "trades": "1887"
    },
    {
      "date": "2022-02-08",
      "bid": "52.8436",
      "ask": "52.9438",
      "open": "52.9639",
      "high": "53.2445",
      "low": "52.5028",
      "close": "52.8837",
      "average": "52.8196",
      "volume": "879617.29",
      "turnover": "46460078.25",
      "trades": "2213"
    },
    {
      "date": "2022-02-09",
      "bid": "53.5051",
      "ask": "53.5252",
      "open": "53.1042",
      "high": "54.0263",
      "low": "52.7634",
      "close": "53.4851",
      "average": "53.4701",
      "volume": "797898.92",
      "turnover": "42662734.35",
      "trades": "1509"
    },
    {
      "date": "2022-02-10",
      "bid": "53.5452",
      "ask": "53.6254",
      "open": "53.5252",
      "high": "53.8259",
      "low": "53.2846",
      "close": "53.6254",
      "average": "53.6034",
      "volume": "1429388.08",
      "turnover": "76621115.8",
      "trades": "2312"
    },
    {
      "date": "2022-02-11",
      "bid": "53.0841",
      "ask": "53.1242",
      "open": "53.1042",
      "high": "53.5252",
      "low": "52.603",
      "close": "53.1242",
      "average": "53.0567",
      "volume": "1001870.61",
      "turnover": "53159696.65",
      "trades": "1693"
    },
    {
      "date": "2022-02-14",
      "bid": "52.583",
      "ask": "52.6231",
      "open": "52.0217",
      "high": "52.6431",
      "low": "50.879",
      "close": "52.6431",
      "average": "51.8238",
      "volume": "2113728.3",
      "turnover": "109535467.5",
      "trades": "3834"
    },
    {
      "date": "2022-02-15",
      "bid": "53.9863",
      "ask": "54.0464",
      "open": "51.4202",
      "high": "54.307",
      "low": "51.4202",
      "close": "53.9261",
      "average": "53.4515",
      "volume": "1469753.42",
      "turnover": "78557218.2",
      "trades": "2379"
    },
    {
      "date": "2022-02-16",
      "bid": "54.5676",
      "ask": "54.6278",
      "open": "53.9261",
      "high": "55.0287",
      "low": "53.7657",
      "close": "54.6278",
      "average": "54.6465",
      "volume": "1350323.49",
      "turnover": "73779141.09",
      "trades": "2027"
    },
    {
      "date": "2022-02-17",
      "bid": "52.5228",
      "ask": "52.5629",
      "open": "54.1266",
      "high": "54.3671",
      "low": "52.4226",
      "close": "52.5429",
      "average": "53.118",
      "volume": "1777187.49",
      "turnover": "94428641.25",
      "trades": "3066"
    },
    {
      "date": "2022-02-18",
      "bid": "51.5606",
      "ask": "51.6207",
      "open": "52.5228",
      "high": "52.8235",
      "low": "51.4603",
      "close": "51.721",
      "average": "51.9852",
      "volume": "1346731.91",
      "turnover": "70022146.3",
      "trades": "2222"
    },
    {
      "date": "2022-02-21",
      "bid": "49.8766",
      "ask": "49.9368",
      "open": "51.721",
      "high": "52.5028",
      "low": "49.8967",
      "close": "49.9368",
      "average": "50.6869",
      "volume": "3023115.79",
      "turnover": "153102667.25",
      "trades": "4710"
    },
    {
      "date": "2022-02-22",
      "bid": "49.6361",
      "ask": "49.7564",
      "open": "48.8142",
      "high": "50.5382",
      "low": "48.2528",
      "close": "49.596",
      "average": "49.7714",
      "volume": "1440516.98",
      "turnover": "71705193.3",
      "trades": "2311"
    },
    {
      "date": "2022-02-23",
      "bid": "48.4333",
      "ask": "48.5335",
      "open": "49.9568",
      "high": "50.478",
      "low": "48.3531",
      "close": "48.4132",
      "average": "49.0733",
      "volume": "1923264.94",
      "turnover": "94389867.25",
      "trades": "2050"
    },
    {
      "date": "2022-02-24",
      "bid": "47.03",
      "ask": "47.1102",
      "open": "45.9074",
      "high": "47.5311",
      "low": "45.4463",
      "close": "47.3106",
      "average": "46.577",
      "volume": "2461772.14",
      "turnover": "114654955.7",
      "trades": "4693"
    },
    {
      "date": "2022-02-25",
      "bid": "48.7139",
      "ask": "48.7741",
      "open": "48.0724",
      "high": "48.8943",
      "low": "46.7493",
      "close": "48.7741",
      "average": "48.088",
      "volume": "1740588.32",
      "turnover": "83716446.84",
      "trades": "3228"
    },
    {
      "date": "2022-02-28",
      "bid": "48.754",
      "ask": "48.8743",
      "open": "47.8319",
      "high": "48.8743",
      "low": "47.1904",
      "close": "48.8142",
      "average": "48.2093",
      "volume": "1543814.75",
      "turnover": "74458373.5",
      "trades": "2262"
    },
    {
      "date": "2022-03-01",
      "bid": "46.7293",
      "ask": "46.7694",
      "open": "48.9144",
      "high": "49.3354",
      "low": "46.6491",
      "close": "46.6892",
      "average": "47.8018",
      "volume": "2083628.89",
      "turnover": "99664251.15",
      "trades": "3548"
    },
    {
      "date": "2022-03-02",
      "bid": "46.5889",
      "ask": "46.7092",
      "open": "46.3885",
      "high": "46.7293",
      "low": "45.4262",
      "close": "46.5489",
      "average": "46.2079",
      "volume": "1556210.68",
      "turnover": "71914694.5",
      "trades": "3056"
    },
    {
      "date": "2022-03-03",
      "bid": "44.7647",
      "ask": "44.8248",
      "open": "46.7092",
      "high": "46.8696",
      "low": "44.5843",
      "close": "44.7045",
      "average": "45.8279",
      "volume": "2239034.46",
      "turnover": "102909873.15",
      "trades": "2564"
    },
    {
      "date": "2022-03-04",
      "bid": "44.4239",
      "ask": "44.484",
      "open": "44.1031",
      "high": "44.885",
      "low": "43.8225",
      "close": "44.4439",
      "average": "44.375",
      "volume": "2377305.21",
      "turnover": "105485101.75",
      "trades": "4010"
    },
    {
      "date": "2022-03-07",
      "bid": "44.484",
      "ask": "44.5241",
      "open": "43.181",
      "high": "45.3661",
      "low": "41.918",
      "close": "44.5241",
      "average": "43.4278",
      "volume": "2922806.01",
      "turnover": "126927736.1",
      "trades": "4747"
    },
    {
      "date": "2022-03-08",
      "bid": "44.9852",
      "ask": "45.1055",
      "open": "43.7022",
      "high": "46.2081",
      "low": "43.5017",
      "close": "45.1055",
      "average": "45.3234",
      "volume": "2645770.66",
      "turnover": "119863463.95",
      "trades": "3461"
    },
    {
      "date": "2022-03-09",
      "bid": "46.6691",
      "ask": "46.7493",
      "open": "46.2281",
      "high": "47.0901",
      "low": "45.8472",
      "close": "46.8095",
      "average": "46.5987",
      "volume": "1807845.6",
      "turnover": "84244474.84",
      "trades": "3148"
    },
    {
      "date": "2022-03-10",
      "bid": "46.0878",
      "ask": "46.188",
      "open": "47.1102",
      "high": "47.3507",
      "low": "45.8071",
      "close": "46.2281",
      "average": "46.401",
      "volume": "1760840.82",
      "turnover": "81699283.5",
      "trades": "2731"
    },
    {
      "date": "2022-03-11",
      "bid": "47.5111",
      "ask": "47.6113",
      "open": "46.3083",
      "high": "48.3932",
      "low": "46.2882",
      "close": "47.5311",
      "average": "47.4363",
      "volume": "1227561.36",
      "turnover": "58222718.7",
      "trades": "2350"
    },
    {
      "date": "2022-03-14",
      "bid": "48.7941",
      "ask": "48.8743",
      "open": "47.9521",
      "high": "49.175",
      "low": "47.8519",
      "close": "48.6939",
      "average": "48.54",
      "volume": "1043273.52",
      "turnover": "50642120.3",
      "trades": "1792"
    },
    {
      "date": "2022-03-15",
      "bid": "47.0901",
      "ask": "47.1503",
      "open": "48.3932",
      "high": "48.4533",
      "low": "46.7293",
      "close": "46.8295",
      "average": "47.2263",
      "volume": "1621048.64",
      "turnover": "76559568.15",
      "trades": "2413"
    },
    {
      "date": "2022-03-16",
      "bid": "49.2351",
      "ask": "49.3153",
      "open": "48.1125",
      "high": "49.3354",
      "low": "47.9521",
      "close": "49.2752",
      "average": "48.9384",
      "volume": "2650389.83",
      "turnover": "129740482.1",
      "trades": "2279"
    },
    {
      "date": "2022-03-17",
      "bid": "50.1172",
      "ask": "50.2174",
      "open": "50.1172",
      "high": "50.3979",
      "low": "49.4957",
      "close": "50.1573",
      "average": "50.0044",
      "volume": "2674812.56",
      "turnover": "133863074.95",
      "trades": "2119"
    },
    {
      "date": "2022-03-18",
      "bid": "50.6986",
      "ask": "50.7387",
      "open": "50.3177",
      "high": "50.9191",
      "low": "50.1773",
      "close": "50.9191",
      "average": "50.6687",
      "volume": "1087145.64",
      "turnover": "55070360",
      "trades": "1504"
    },
    {
      "date": "2022-03-21",
      "bid": "51.0193",
      "ask": "51.0795",
      "open": "50.9191",
      "high": "51.761",
      "low": "50.7387",
      "close": "50.8389",
      "average": "51.2352",
      "volume": "1034379.38",
      "turnover": "53004396.35",
      "trades": "1845"
    },
    {
      "date": "2022-03-22",
      "bid": "49.4557",
      "ask": "49.5559",
      "open": "51.0193",
      "high": "51.4603",
      "low": "49.3354",
      "close": "49.3354",
      "average": "50.1138",
      "volume": "1400750.24",
      "turnover": "70204003.55",
      "trades": "1948"
    },
    {
      "date": "2022-03-23",
      "bid": "47.7918",
      "ask": "47.8118",
      "open": "49.3755",
      "high": "49.7764",
      "low": "47.6514",
      "close": "47.7918",
      "average": "48.3854",
      "volume": "1181075.37",
      "turnover": "57139913",
      "trades": "2319"
    },
    {
      "date": "2022-03-24",
      "bid": "47.6314",
      "ask": "47.6915",
      "open": "47.7116",
      "high": "48.0524",
      "low": "47.1503",
      "close": "47.6514",
      "average": "47.5949",
      "volume": "817063.98",
      "turnover": "38887641.2",
      "trades": "1616"
    },
    {
      "date": "2022-03-25",
      "bid": "47.912",
      "ask": "47.9922",
      "open": "47.6514",
      "high": "48.333",
      "low": "47.5111",
      "close": "47.9722",
      "average": "47.9274",
      "volume": "987170.08",
      "turnover": "47312183.7",
      "trades": "1805"
    },
    {
      "date": "2022-03-28",
      "bid": "50.6585",
      "ask": "50.7186",
      "open": "49.7163",
      "high": "52.4627",
      "low": "49.616",
      "close": "50.9191",
      "average": "51.134",
      "volume": "3376073.1",
      "turnover": "172636507.4",
      "trades": "5641"
    },
    {
      "date": "2022-03-29",
      "bid": "52.3625",
      "ask": "52.4226",
      "open": "51.761",
      "high": "52.7233",
      "low": "50.9391",
      "close": "52.4827",
      "average": "52.2338",
      "volume": "1914714.99",
      "turnover": "100022289.65",
      "trades": "3111"
    },
    {
      "date": "2022-03-30",
      "bid": "52.182",
      "ask": "52.2221",
      "open": "52.5228",
      "high": "52.7634",
      "low": "51.5806",
      "close": "52.1219",
      "average": "52.1054",
      "volume": "1041183.42",
      "turnover": "54251103.35",
      "trades": "2380"
    },
    {
      "date": "2022-03-31",
      "bid": "51.0594",
      "ask": "51.1195",
      "open": "52.1219",
      "high": "52.3424",
      "low": "50.899",
      "close": "51.0995",
      "average": "51.4535",
      "volume": "1021554.45",
      "turnover": "52558676.95",
      "trades": "1907"
    },
    {
      "date": "2022-04-01",
      "bid": "52.7834",
      "ask": "52.8837",
      "open": "51.3601",
      "high": "52.8837",
      "low": "50.9391",
      "close": "52.7433",
      "average": "52.3683",
      "volume": "899081.65",
      "turnover": "47091304.15",
      "trades": "1703"
    },
    {
      "date": "2022-04-04",
      "bid": "53.9462",
      "ask": "53.9863",
      "open": "53.7056",
      "high": "54.0464",
      "low": "52.3424",
      "close": "53.7256",
      "average": "53.3694",
      "volume": "1522125.61",
      "turnover": "81237589.2",
      "trades": "2499"
    },
    {
      "date": "2022-04-05",
      "bid": "53.9662",
      "ask": "54.0263",
      "open": "53.7858",
      "high": "54.8884",
      "low": "53.4049",
      "close": "54.1466",
      "average": "54.3969",
      "volume": "1893883.84",
      "turnover": "103022344.25",
      "trades": "2496"
    },
    {
      "date": "2022-04-06",
      "bid": "52.7834",
      "ask": "52.8436",
      "open": "54.1466",
      "high": "54.5476",
      "low": "52.162",
      "close": "52.5228",
      "average": "52.9488",
      "volume": "1435309.19",
      "turnover": "75992700.75",
      "trades": "2292"
    },
    {
      "date": "2022-04-07",
      "bid": "52.4827",
      "ask": "52.603",
      "open": "52.5429",
      "high": "53.4049",
      "low": "52.3825",
      "close": "52.4025",
      "average": "52.7147",
      "volume": "1072993.82",
      "turnover": "56568106.4",
      "trades": "2138"
    },
    {
      "date": "2022-04-08",
      "bid": "52.9639",
      "ask": "53.044",
      "open": "52.8035",
      "high": "53.1643",
      "low": "52.5228",
      "close": "52.9438",
      "average": "52.8891",
      "volume": "804323.86",
      "turnover": "42539496.7",
      "trades": "1584"
    },
    {
      "date": "2022-04-11",
      "bid": "51.6207",
      "ask": "51.721",
      "open": "52.9238",
      "high": "52.9238",
      "low": "51.2198",
      "close": "51.6007",
      "average": "51.7798",
      "volume": "1272206.67",
      "turnover": "65871955.9",
      "trades": "3427"
    },
    {
      "date": "2022-04-12",
      "bid": "51.6207",
      "ask": "51.6608",
      "open": "51.30",
      "high": "52.2221",
      "low": "50.3177",
      "close": "51.5806",
      "average": "51.0131",
      "volume": "2749198.13",
      "turnover": "140251254.1",
      "trades": "2407"
    },
    {
      "date": "2022-04-13",
      "bid": "51.4603",
      "ask": "51.5205",
      "open": "51.9214",
      "high": "52.0617",
      "low": "51.1797",
      "close": "51.5004",
      "average": "51.5959",
      "volume": "925190.42",
      "turnover": "47735741.1",
      "trades": "1826"
    },
    {
      "date": "2022-04-14",
      "bid": "51.9615",
      "ask": "52.0617",
      "open": "51.8613",
      "high": "52.6632",
      "low": "51.7811",
      "close": "52.2021",
      "average": "52.242",
      "volume": "910200.57",
      "turnover": "47506949.1",
      "trades": "1005"
    },
    {
      "date": "2022-04-19",
      "bid": "52.7033",
      "ask": "52.7834",
      "open": "52.1219",
      "high": "52.9238",
      "low": "51.6408",
      "close": "52.7233",
      "average": "52.3713",
      "volume": "1047658.24",
      "turnover": "54857767",
      "trades": "1620"
    },
    {
      "date": "2022-04-20",
      "bid": "53.0841",
      "ask": "53.1443",
      "open": "52.7233",
      "high": "53.7256",
      "low": "52.3625",
      "close": "53.1643",
      "average": "53.0374",
      "volume": "775197.16",
      "turnover": "41105029.04",
      "trades": "1299"
    },
    {
      "date": "2022-04-21",
      "bid": "52.3825",
      "ask": "52.4627",
      "open": "53.1643",
      "high": "53.1844",
      "low": "52.2622",
      "close": "52.2622",
      "average": "52.6142",
      "volume": "1232789.1",
      "turnover": "64873985.15",
      "trades": "2287"
    },
    {
      "date": "2022-04-22",
      "bid": "51.32",
      "ask": "51.3802",
      "open": "51.9214",
      "high": "52.1018",
      "low": "51.2398",
      "close": "51.2799",
      "average": "51.5863",
      "volume": "980775.08",
      "turnover": "50600453.45",
      "trades": "1975"
    },
    {
      "date": "2022-04-25",
      "bid": "50.6384",
      "ask": "50.6585",
      "open": "50.6184",
      "high": "51.0594",
      "low": "49.9167",
      "close": "50.5382",
      "average": "50.5252",
      "volume": "1011697.56",
      "turnover": "51117066.6",
      "trades": "2103"
    },
    {
      "date": "2022-04-26",
      "bid": "49.5358",
      "ask": "49.5759",
      "open": "50.5382",
      "high": "51.0795",
      "low": "49.4156",
      "close": "49.4156",
      "average": "50.2114",
      "volume": "1912829.41",
      "turnover": "96075789.7",
      "trades": "3676"
    },
    {
      "date": "2022-04-27",
      "bid": "49.9568",
      "ask": "49.9969",
      "open": "49.7964",
      "high": "50.3778",
      "low": "49.2752",
      "close": "50.0972",
      "average": "49.9822",
      "volume": "1852620.6",
      "turnover": "92642764.8",
      "trades": "2258"
    },
    {
      "date": "2022-04-28",
      "bid": "49.9368",
      "ask": "50.017",
      "open": "50.478",
      "high": "50.8188",
      "low": "49.596",
      "close": "50.017",
      "average": "50.2059",
      "volume": "1164469.31",
      "turnover": "58464417.6",
      "trades": "2043"
    },
    {
      "date": "2022-04-29",
      "bid": "47.8719",
      "ask": "47.912",
      "open": "49.1149",
      "high": "49.6361",
      "low": "47.3106",
      "close": "47.912",
      "average": "48.171",
      "volume": "5637255.63",
      "turnover": "271572991.55",
      "trades": "7619"
    },
    {
      "date": "2022-05-02",
      "bid": "44.2635",
      "ask": "44.3437",
      "open": "45.2258",
      "high": "45.5666",
      "low": "43.3614",
      "close": "44.4439",
      "average": "44.8591",
      "volume": "2163830.81",
      "turnover": "97089069.95",
      "trades": "4520"
    },
    {
      "date": "2022-05-03",
      "bid": "45.3661",
      "ask": "45.4062",
      "open": "44.6043",
      "high": "45.4864",
      "low": "44.5241",
      "close": "45.4663",
      "average": "45.0974",
      "volume": "1631174.89",
      "turnover": "73540732.65",
      "trades": "2686"
    },
    {
      "date": "2022-05-04",
      "bid": "45.0052",
      "ask": "45.0854",
      "open": "45.5064",
      "high": "45.6668",
      "low": "44.905",
      "close": "44.905",
      "average": "45.231",
      "volume": "1577046.82",
      "turnover": "71345053.3",
      "trades": "2521"
    },
    {
      "date": "2022-05-05",
      "bid": "44.7446",
      "ask": "44.8248",
      "open": "45.5064",
      "high": "46.0076",
      "low": "44.7847",
      "close": "44.8449",
      "average": "45.5199",
      "volume": "2068429.53",
      "turnover": "94176991.8",
      "trades": "2726"
    },
    {
      "date": "2022-05-06",
      "bid": "45.1656",
      "ask": "45.2458",
      "open": "44.7045",
      "high": "45.4864",
      "low": "44.1633",
      "close": "45.2859",
      "average": "45.0568",
      "volume": "2970419.36",
      "turnover": "133841731.95",
      "trades": "4226"
    },
    {
      "date": "2022-05-09",
      "bid": "43.5619",
      "ask": "43.5819",
      "open": "45.2458",
      "high": "45.7269",
      "low": "43.4817",
      "close": "43.4817",
      "average": "44.4229",
      "volume": "2150861.23",
      "turnover": "95629128.55",
      "trades": "3329"
    },
    {
      "date": "2022-05-10",
      "bid": "43.8425",
      "ask": "43.9628",
      "open": "43.9027",
      "high": "44.5442",
      "low": "43.4015",
      "close": "43.9027",
      "average": "43.9254",
      "volume": "1637624.76",
      "turnover": "71944422.55",
      "trades": "2688"
    },
    {
      "date": "2022-05-11",
      "bid": "44.6644",
      "ask": "44.7847",
      "open": "44.464",
      "high": "44.9451",
      "low": "43.7824",
      "close": "44.8048",
      "average": "44.4572",
      "volume": "1239114.27",
      "turnover": "55077565.65",
      "trades": "2361"
    },
    {
      "date": "2022-05-12",
      "bid": "45.4062",
      "ask": "45.4663",
      "open": "44.8048",
      "high": "45.5866",
      "low": "44.1833",
      "close": "45.4062",
      "average": "44.9119",
      "volume": "1942484.87",
      "turnover": "87241549.2",
      "trades": "1863"
    },
    {
      "date": "2022-05-13",
      "bid": "45.0453",
      "ask": "45.1055",
      "open": "45.767",
      "high": "45.8472",
      "low": "44.905",
      "close": "45.0453",
      "average": "45.2002",
      "volume": "1722251.32",
      "turnover": "77859577.45",
      "trades": "2362"
    },
    {
      "date": "2022-05-16",
      "bid": "45.0453",
      "ask": "45.1055",
      "open": "45.1055",
      "high": "45.6066",
      "low": "44.7045",
      "close": "44.9852",
      "average": "45.3084",
      "volume": "897126.23",
      "turnover": "40650043.29",
      "trades": "1565"
    },
    {
      "date": "2022-05-17",
      "bid": "45.1656",
      "ask": "45.2659",
      "open": "45.6066",
      "high": "45.8272",
      "low": "44.9852",
      "close": "45.2859",
      "average": "45.5011",
      "volume": "1628710.67",
      "turnover": "74111497.7",
      "trades": "3178"
    },
    {
      "date": "2022-05-18",
      "bid": "45.4262",
      "ask": "45.4663",
      "open": "45.5064",
      "high": "45.6467",
      "low": "45.1055",
      "close": "45.4262",
      "average": "45.4558",
      "volume": "1377694.3",
      "turnover": "62628165.35",
      "trades": "2031"
    },
    {
      "date": "2022-05-19",
      "bid": "43.6821",
      "ask": "43.7623",
      "open": "45.0854",
      "high": "45.0854",
      "low": "43.3814",
      "close": "43.5819",
      "average": "43.80",
      "volume": "1908404.79",
      "turnover": "83591265.55",
      "trades": "3358"
    },
    {
      "date": "2022-05-20",
      "bid": "43.8425",
      "ask": "43.8826",
      "open": "43.7824",
      "high": "44.5642",
      "low": "43.7824",
      "close": "43.9428",
      "average": "44.1683",
      "volume": "580134.58",
      "turnover": "25624226.2",
      "trades": "1142"
    },
    {
      "date": "2022-05-23",
      "bid": "45.2258",
      "ask": "45.2859",
      "open": "44.9251",
      "high": "45.326",
      "low": "44.3437",
      "close": "45.326",
      "average": "44.9574",
      "volume": "947323.52",
      "turnover": "42624275.54",
      "trades": "1651"
    },
    {
      "date": "2022-05-24",
      "bid": "44.6243",
      "ask": "44.6644",
      "open": "45.326",
      "high": "45.326",
      "low": "44.5442",
      "close": "44.5642",
      "average": "44.8989",
      "volume": "541400.41",
      "turnover": "24308399.5",
      "trades": "1270"
    },
    {
      "date": "2022-05-25",
      "bid": "45.1456",
      "ask": "45.1857",
      "open": "44.8449",
      "high": "45.4864",
      "low": "44.8449",
      "close": "45.0253",
      "average": "45.092",
      "volume": "331497.63",
      "turnover": "14949237.8",
      "trades": "694"
    },
    {
      "date": "2022-05-27",
      "bid": "45.4062",
      "ask": "45.4864",
      "open": "45.5064",
      "high": "45.8472",
      "low": "45.2659",
      "close": "45.4463",
      "average": "45.5405",
      "volume": "2814854.16",
      "turnover": "128188258.35",
      "trades": "2546"
    },
    {
      "date": "2022-05-30",
      "bid": "45.4663",
      "ask": "45.5064",
      "open": "45.7069",
      "high": "45.9875",
      "low": "45.3059",
      "close": "45.5064",
      "average": "45.6452",
      "volume": "1054377.48",
      "turnover": "48134549.55",
      "trades": "1820"
    },
    {
      "date": "2022-05-31",
      "bid": "44.7246",
      "ask": "44.7647",
      "open": "45.6066",
      "high": "45.6467",
      "low": "44.6043",
      "close": "44.6043",
      "average": "44.7298",
      "volume": "1659563.32",
      "turnover": "74233694.34",
      "trades": "1279"
    },
    {
      "date": "2022-06-01",
      "bid": "44.3036",
      "ask": "44.3637",
      "open": "44.6043",
      "high": "45.1255",
      "low": "44.1432",
      "close": "44.2234",
      "average": "44.6057",
      "volume": "681297.35",
      "turnover": "30387283.9",
      "trades": "1533"
    },
    {
      "date": "2022-06-02",
      "bid": "44.6444",
      "ask": "44.6644",
      "open": "44.3036",
      "high": "44.7045",
      "low": "44.2034",
      "close": "44.6644",
      "average": "44.4635",
      "volume": "572497.49",
      "turnover": "25453200.75",
      "trades": "968"
    },
    {
      "date": "2022-06-03",
      "bid": "44.464",
      "ask": "44.5041",
      "open": "45.5064",
      "high": "45.5064",
      "low": "44.3437",
      "close": "44.3437",
      "average": "44.6624",
      "volume": "424888.63",
      "turnover": "18977680.3",
      "trades": "859"
    },
    {
      "date": "2022-06-07",
      "bid": "45.2859",
      "ask": "45.3861",
      "open": "44.4239",
      "high": "45.4062",
      "low": "44.3637",
      "close": "45.326",
      "average": "44.892",
      "volume": "687812.08",
      "turnover": "30877047.9",
      "trades": "1256"
    },
    {
      "date": "2022-06-08",
      "bid": "44.5843",
      "ask": "44.6243",
      "open": "45.4864",
      "high": "45.5465",
      "low": "44.484",
      "close": "44.5241",
      "average": "44.906",
      "volume": "808713.56",
      "turnover": "36352796.5",
      "trades": "1394"
    },
    {
      "date": "2022-06-09",
      "bid": "43.9428",
      "ask": "44.0029",
      "open": "44.5041",
      "high": "44.7647",
      "low": "43.7423",
      "close": "43.8024",
      "average": "44.1573",
      "volume": "980510.7",
      "turnover": "43297426.4",
      "trades": "1526"
    },
    {
      "date": "2022-06-10",
      "bid": "42.0383",
      "ask": "42.1185",
      "open": "43.7824",
      "high": "43.8024",
      "low": "41.8579",
      "close": "41.8579",
      "average": "42.6673",
      "volume": "1660820.37",
      "turnover": "70857905.65",
      "trades": "2530"
    },
    {
      "date": "2022-06-13",
      "bid": "40.5348",
      "ask": "40.5749",
      "open": "41.497",
      "high": "41.497",
      "low": "40.194",
      "close": "40.3744",
      "average": "40.6919",
      "volume": "1513560.7",
      "turnover": "61594039.75",
      "trades": "2693"
    },
    {
      "date": "2022-06-14",
      "bid": "40.7353",
      "ask": "40.7753",
      "open": "41.1362",
      "high": "41.1362",
      "low": "40.0136",
      "close": "40.7553",
      "average": "40.5286",
      "volume": "1571908.87",
      "turnover": "63707742.75",
      "trades": "2576"
    },
    {
      "date": "2022-06-15",
      "bid": "41.4369",
      "ask": "41.5371",
      "open": "40.8956",
      "high": "41.5371",
      "low": "40.615",
      "close": "41.5171",
      "average": "41.1764",
      "volume": "1895435.2",
      "turnover": "78034594.3",
      "trades": "2284"
    },
    {
      "date": "2022-06-16",
      "bid": "40.0035",
      "ask": "40.0537",
      "open": "41.5171",
      "high": "41.5171",
      "low": "39.4322",
      "close": "40.0136",
      "average": "39.8959",
      "volume": "1761978.16",
      "turnover": "70297368.48",
      "trades": "2784"
    },
    {
      "date": "2022-06-17",
      "bid": "40.3744",
      "ask": "40.4345",
      "open": "40.8956",
      "high": "41.2164",
      "low": "40.0336",
      "close": "40.3343",
      "average": "40.5792",
      "volume": "1261980.65",
      "turnover": "51210791.95",
      "trades": "1515"
    },
    {
      "date": "2022-06-20",
      "bid": "40.9959",
      "ask": "41.076",
      "open": "40.4345",
      "high": "41.0961",
      "low": "40.3744",
      "close": "41.0961",
      "average": "40.7119",
      "volume": "400201.52",
      "turnover": "16291471.35",
      "trades": "771"
    },
    {
      "date": "2022-06-21",
      "bid": "40.635",
      "ask": "40.6751",
      "open": "41.4168",
      "high": "41.7777",
      "low": "40.5147",
      "close": "40.5147",
      "average": "41.029",
      "volume": "634881.2",
      "turnover": "26051555.15",
      "trades": "937"
    },
    {
      "date": "2022-06-22",
      "bid": "40.5749",
      "ask": "40.635",
      "open": "40.194",
      "high": "40.6751",
      "low": "39.8031",
      "close": "40.5147",
      "average": "40.2441",
      "volume": "625952.14",
      "turnover": "25190642.28",
      "trades": "1365"
    },
    {
      "date": "2022-06-23",
      "bid": "39.8732",
      "ask": "39.9234",
      "open": "40.635",
      "high": "40.8355",
      "low": "39.8131",
      "close": "39.8933",
      "average": "40.0307",
      "volume": "546987.31",
      "turnover": "21893794.69",
      "trades": "1299"
    },
    {
      "date": "2022-06-27",
      "bid": "40.635",
      "ask": "40.7152",
      "open": "40.5548",
      "high": "41.2565",
      "low": "40.3544",
      "close": "40.6952",
      "average": "40.7978",
      "volume": "966922.56",
      "turnover": "39425067.45",
      "trades": "1349"
    },
    {
      "date": "2022-06-28",
      "bid": "40.4345",
      "ask": "40.4746",
      "open": "41.3367",
      "high": "41.3367",
      "low": "40.3945",
      "close": "40.3945",
      "average": "40.6324",
      "volume": "919339.14",
      "turnover": "37356776.35",
      "trades": "1359"
    },
    {
      "date": "2022-06-29",
      "bid": "40.3343",
      "ask": "40.3945",
      "open": "40.0938",
      "high": "40.4947",
      "low": "39.8131",
      "close": "40.2341",
      "average": "40.0937",
      "volume": "1758072.32",
      "turnover": "70479195.78",
      "trades": "2025"
    },
    {
      "date": "2022-06-30",
      "bid": "39.2418",
      "ask": "39.2919",
      "open": "39.9133",
      "high": "40.1338",
      "low": "38.5702",
      "close": "39.1215",
      "average": "39.1283",
      "volume": "1581222.03",
      "turnover": "61850261.14",
      "trades": "2498"
    },
    {
      "date": "2022-07-01",
      "bid": "39.3921",
      "ask": "39.4422",
      "open": "39.4923",
      "high": "40.0436",
      "low": "38.8508",
      "close": "39.2919",
      "average": "39.4867",
      "volume": "741680.75",
      "turnover": "29288947.64",
      "trades": "1363"
    },
    {
      "date": "2022-07-04",
      "bid": "39.1315",
      "ask": "39.1916",
      "open": "39.9434",
      "high": "40.0537",
      "low": "39.0714",
      "close": "39.1315",
      "average": "39.3773",
      "volume": "353870.17",
      "turnover": "13935117.28",
      "trades": "824"
    },
    {
      "date": "2022-07-05",
      "bid": "39.1115",
      "ask": "39.1616",
      "open": "39.9234",
      "high": "39.9234",
      "low": "38.3497",
      "close": "39.0012",
      "average": "38.9027",
      "volume": "919952.71",
      "turnover": "35774035.92",
      "trades": "1799"
    },
    {
      "date": "2022-07-06",
      "bid": "39.5324",
      "ask": "39.5826",
      "open": "39.4122",
      "high": "39.6928",
      "low": "38.8809",
      "close": "39.6928",
      "average": "39.3949",
      "volume": "785478.05",
      "turnover": "30931979.87",
      "trades": "1415"
    },
    {
      "date": "2022-07-07",
      "bid": "40.0136",
      "ask": "40.0938",
      "open": "39.9835",
      "high": "40.4746",
      "low": "39.5425",
      "close": "40.1138",
      "average": "39.981",
      "volume": "619621.98",
      "turnover": "24771154.26",
      "trades": "1255"
    },
    {
      "date": "2022-07-08",
      "bid": "40.0136",
      "ask": "40.0537",
      "open": "40.2942",
      "high": "40.5749",
      "low": "39.753",
      "close": "40.194",
      "average": "40.1532",
      "volume": "731983.49",
      "turnover": "29386814.07",
      "trades": "1465"
    },
    {
      "date": "2022-07-11",
      "bid": "39.6126",
      "ask": "39.6627",
      "open": "39.793",
      "high": "40.4746",
      "low": "39.4122",
      "close": "39.6026",
      "average": "39.9402",
      "volume": "1008385.33",
      "turnover": "40267552.97",
      "trades": "1247"
    },
    {
      "date": "2022-07-12",
      "bid": "40.6751",
      "ask": "40.7353",
      "open": "39.5926",
      "high": "40.8154",
      "low": "39.1014",
      "close": "40.8154",
      "average": "39.9235",
      "volume": "1130304.43",
      "turnover": "45117888.45",
      "trades": "1067"
    },
    {
      "date": "2022-07-13",
      "bid": "40.4145",
      "ask": "40.4546",
      "open": "40.8355",
      "high": "40.9357",
      "low": "39.783",
      "close": "40.2942",
      "average": "40.3635",
      "volume": "800517.78",
      "turnover": "32313088.33",
      "trades": "1370"
    },
    {
      "date": "2022-07-14",
      "bid": "38.5301",
      "ask": "38.6003",
      "open": "40.1138",
      "high": "40.4345",
      "low": "38.2595",
      "close": "38.4299",
      "average": "38.9276",
      "volume": "1352633.07",
      "turnover": "52656122.24",
      "trades": "2587"
    },
    {
      "date": "2022-07-15",
      "bid": "40.0236",
      "ask": "40.0737",
      "open": "38.6103",
      "high": "40.0837",
      "low": "38.2595",
      "close": "40.0837",
      "average": "39.5118",
      "volume": "1469229.65",
      "turnover": "58050477.27",
      "trades": "1533"
    },
    {
      "date": "2022-07-18",
      "bid": "40.6551",
      "ask": "40.7353",
      "open": "40.214",
      "high": "41.056",
      "low": "40.1138",
      "close": "40.8956",
      "average": "40.755",
      "volume": "658934.79",
      "turnover": "26848789.7",
      "trades": "1059"
    },
    {
      "date": "2022-07-19",
      "bid": "41.6775",
      "ask": "41.7175",
      "open": "40.8956",
      "high": "41.8579",
      "low": "40.4947",
      "close": "41.6975",
      "average": "41.2585",
      "volume": "951733.18",
      "turnover": "39274125.6",
      "trades": "1198"
    },
    {
      "date": "2022-07-20",
      "bid": "40.8154",
      "ask": "40.8555",
      "open": "42.0984",
      "high": "42.1385",
      "low": "40.7553",
      "close": "40.8756",
      "average": "41.2705",
      "volume": "920720.9",
      "turnover": "38001302.1",
      "trades": "1800"
    },
    {
      "date": "2022-07-21",
      "bid": "41.1161",
      "ask": "41.1963",
      "open": "41.0961",
      "high": "41.6775",
      "low": "40.1338",
      "close": "41.3567",
      "average": "40.9698",
      "volume": "1380901.78",
      "turnover": "56607583.65",
      "trades": "1856"
    },
    {
      "date": "2022-07-22",
      "bid": "41.1963",
      "ask": "41.2364",
      "open": "41.076",
      "high": "41.3968",
      "low": "40.0336",
      "close": "41.2966",
      "average": "40.9384",
      "volume": "2544099.08",
      "turnover": "104152637.95",
      "trades": "2007"
    },
    {
      "date": "2022-07-25",
      "bid": "40.635",
      "ask": "40.6751",
      "open": "41.2966",
      "high": "41.5572",
      "low": "40.615",
      "close": "40.6751",
      "average": "40.9696",
      "volume": "935211.92",
      "turnover": "38316921.29",
      "trades": "2056"
    },
    {
      "date": "2022-07-26",
      "bid": "40.4345",
      "ask": "40.4546",
      "open": "40.6551",
      "high": "41.1763",
      "low": "40.3945",
      "close": "40.3945",
      "average": "40.755",
      "volume": "1319565.61",
      "turnover": "53908594.65",
      "trades": "1688"
    },
    {
      "date": "2022-07-27",
      "bid": "40.5348",
      "ask": "40.5949",
      "open": "40.2942",
      "high": "40.8154",
      "low": "40.2942",
      "close": "40.5749",
      "average": "40.5419",
      "volume": "493687.3",
      "turnover": "20014165.75",
      "trades": "1220"
    },
    {
      "date": "2022-07-28",
      "bid": "41.2966",
      "ask": "41.3567",
      "open": "40.8956",
      "high": "41.5572",
      "low": "40.7753",
      "close": "41.3768",
      "average": "41.312",
      "volume": "676847.79",
      "turnover": "27963010.35",
      "trades": "1197"
    },
    {
      "date": "2022-07-29",
      "bid": "43.3013",
      "ask": "43.3213",
      "open": "41.6173",
      "high": "43.4015",
      "low": "41.4369",
      "close": "43.4015",
      "average": "43.059",
      "volume": "1602856.3",
      "turnover": "69010148.75",
      "trades": "1758"
    },
    {
      "date": "2022-08-01",
      "bid": "43.5218",
      "ask": "43.5619",
      "open": "43.5017",
      "high": "44.043",
      "low": "43.3814",
      "close": "43.4215",
      "average": "43.6331",
      "volume": "882071.54",
      "turnover": "38488288.85",
      "trades": "1721"
    },
    {
      "date": "2022-08-02",
      "bid": "43.1008",
      "ask": "43.181",
      "open": "43.3013",
      "high": "43.3013",
      "low": "42.9204",
      "close": "43.1008",
      "average": "43.1351",
      "volume": "532132.15",
      "turnover": "22953987.05",
      "trades": "1230"
    },
    {
      "date": "2022-08-03",
      "bid": "43.5017",
      "ask": "43.5819",
      "open": "43.1008",
      "high": "43.6621",
      "low": "42.9003",
      "close": "43.5017",
      "average": "43.3946",
      "volume": "594176.65",
      "turnover": "25774898.55",
      "trades": "1026"
    },
    {
      "date": "2022-08-04",
      "bid": "43.7222",
      "ask": "43.8024",
      "open": "43.8225",
      "high": "44.2034",
      "low": "43.5418",
      "close": "43.6621",
      "average": "43.8141",
      "volume": "584958.27",
      "turnover": "25629477.25",
      "trades": "1102"
    },
    {
      "date": "2022-08-05",
      "bid": "43.4416",
      "ask": "43.5017",
      "open": "43.8024",
      "high": "44.0831",
      "low": "43.1409",
      "close": "43.3213",
      "average": "43.5275",
      "volume": "524799.34",
      "turnover": "22843537.4",
      "trades": "1051"
    },
    {
      "date": "2022-08-08",
      "bid": "43.1008",
      "ask": "43.181",
      "open": "43.6621",
      "high": "43.8826",
      "low": "42.5595",
      "close": "43.181",
      "average": "43.2336",
      "volume": "716434.96",
      "turnover": "30974382",
      "trades": "1264"
    },
    {
      "date": "2022-08-09",
      "bid": "42.1987",
      "ask": "42.2588",
      "open": "43.1409",
      "high": "43.3013",
      "low": "42.1987",
      "close": "42.359",
      "average": "42.5409",
      "volume": "694975.28",
      "turnover": "29563574.05",
      "trades": "1279"
    },
    {
      "date": "2022-08-10",
      "bid": "44.3637",
      "ask": "44.4038",
      "open": "42.2989",
      "high": "44.5041",
      "low": "41.9581",
      "close": "44.5041",
      "average": "43.863",
      "volume": "1637415.26",
      "turnover": "71814920.55",
      "trades": "1800"
    },
    {
      "date": "2022-08-11",
      "bid": "44.3036",
      "ask": "44.3437",
      "open": "44.6043",
      "high": "44.7446",
      "low": "44.043",
      "close": "44.3036",
      "average": "44.4098",
      "volume": "724945",
      "turnover": "32194312.45",
      "trades": "1211"
    },
    {
      "date": "2022-08-12",
      "bid": "44.2836",
      "ask": "44.3437",
      "open": "44.3236",
      "high": "44.6243",
      "low": "44.0229",
      "close": "44.3036",
      "average": "44.3368",
      "volume": "533209.62",
      "turnover": "23640808.35",
      "trades": "900"
    },
    {
      "date": "2022-08-15",
      "bid": "43.6421",
      "ask": "43.7623",
      "open": "44.3437",
      "high": "44.5041",
      "low": "43.5819",
      "close": "43.7222",
      "average": "43.8365",
      "volume": "488070.47",
      "turnover": "21395281.7",
      "trades": "984"
    },
    {
      "date": "2022-08-16",
      "bid": "43.8024",
      "ask": "43.8626",
      "open": "43.7222",
      "high": "44.1232",
      "low": "43.4416",
      "close": "43.8826",
      "average": "43.7818",
      "volume": "656829.73",
      "turnover": "28757092.65",
      "trades": "1042"
    },
    {
      "date": "2022-08-17",
      "bid": "42.2588",
      "ask": "42.339",
      "open": "44.1031",
      "high": "44.1432",
      "low": "42.1385",
      "close": "42.2187",
      "average": "42.7568",
      "volume": "966967.46",
      "turnover": "41346668.4",
      "trades": "1641"
    },
    {
      "date": "2022-08-18",
      "bid": "42.8201",
      "ask": "42.8602",
      "open": "42.2187",
      "high": "43.0807",
      "low": "42.2187",
      "close": "42.8001",
      "average": "42.8294",
      "volume": "462620.15",
      "turnover": "19814229.1",
      "trades": "891"
    },
    {
      "date": "2022-08-19",
      "bid": "43.2612",
      "ask": "43.3213",
      "open": "42.6998",
      "high": "43.3213",
      "low": "42.3991",
      "close": "43.3013",
      "average": "43.0269",
      "volume": "945537.71",
      "turnover": "40683475.75",
      "trades": "1265"
    },
    {
      "date": "2022-08-22",
      "bid": "39.6728",
      "ask": "39.7229",
      "open": "42.0984",
      "high": "42.0984",
      "low": "39.5926",
      "close": "39.6427",
      "average": "40.2496",
      "volume": "5212247.28",
      "turnover": "209920072.05",
      "trades": "8477"
    },
    {
      "date": "2022-08-23",
      "bid": "39.6327",
      "ask": "39.6828",
      "open": "39.4122",
      "high": "39.9234",
      "low": "38.911",
      "close": "39.5926",
      "average": "39.5741",
      "volume": "1696272.24",
      "turnover": "67146946.94",
      "trades": "3215"
    },
    {
      "date": "2022-08-24",
      "bid": "39.7028",
      "ask": "39.7329",
      "open": "39.5926",
      "high": "39.8432",
      "low": "38.8609",
      "close": "39.7429",
      "average": "39.4563",
      "volume": "1730217.63",
      "turnover": "68278960.89",
      "trades": "2514"
    },
    {
      "date": "2022-08-25",
      "bid": "39.6327",
      "ask": "39.6728",
      "open": "40.0737",
      "high": "40.2341",
      "low": "39.3219",
      "close": "39.793",
      "average": "39.8033",
      "volume": "1082760.92",
      "turnover": "43098534.52",
      "trades": "2029"
    },
    {
      "date": "2022-08-26",
      "bid": "39.0714",
      "ask": "39.0914",
      "open": "40.0336",
      "high": "40.2942",
      "low": "39.0012",
      "close": "39.0513",
      "average": "39.5427",
      "volume": "1318273.64",
      "turnover": "52127859.17",
      "trades": "2771"
    },
    {
      "date": "2022-08-29",
      "bid": "38.5802",
      "ask": "38.6403",
      "open": "39.0513",
      "high": "39.0714",
      "low": "38.2895",
      "close": "38.6604",
      "average": "38.6588",
      "volume": "1092248.67",
      "turnover": "42224999.25",
      "trades": "2500"
    },
    {
      "date": "2022-08-30",
      "bid": "38.7205",
      "ask": "38.7406",
      "open": "39.0413",
      "high": "39.2618",
      "low": "38.49",
      "close": "38.6905",
      "average": "38.8462",
      "volume": "963345.95",
      "turnover": "37424755.77",
      "trades": "1611"
    },
    {
      "date": "2022-08-31",
      "bid": "38.3998",
      "ask": "38.4499",
      "open": "38.6905",
      "high": "38.9811",
      "low": "38.2996",
      "close": "38.50",
      "average": "38.5309",
      "volume": "1069636.7",
      "turnover": "41215567.96",
      "trades": "1728"
    },
    {
      "date": "2022-09-01",
      "bid": "37.2371",
      "ask": "37.2872",
      "open": "38.4499",
      "high": "38.4499",
      "low": "36.8762",
      "close": "37.2872",
      "average": "37.4047",
      "volume": "1592685.15",
      "turnover": "59571269.69",
      "trades": "3647"
    },
    {
      "date": "2022-09-02",
      "bid": "38.1893",
      "ask": "38.2093",
      "open": "37.7984",
      "high": "38.2194",
      "low": "37.6681",
      "close": "38.1893",
      "average": "37.95",
      "volume": "1426345.22",
      "turnover": "54129078.65",
      "trades": "1906"
    },
    {
      "date": "2022-09-05",
      "bid": "37.7182",
      "ask": "37.7483",
      "open": "37.648",
      "high": "37.8886",
      "low": "37.0867",
      "close": "37.7282",
      "average": "37.5891",
      "volume": "640283.53",
      "turnover": "24068339.75",
      "trades": "1539"
    },
    {
      "date": "2022-09-06",
      "bid": "37.8385",
      "ask": "37.8886",
      "open": "37.8886",
      "high": "38.50",
      "low": "37.7483",
      "close": "37.9688",
      "average": "38.0593",
      "volume": "806668.36",
      "turnover": "30699246.72",
      "trades": "1538"
    },
    {
      "date": "2022-09-07",
      "bid": "36.6557",
      "ask": "36.6958",
      "open": "37.7483",
      "high": "37.9086",
      "low": "36.4853",
      "close": "36.4853",
      "average": "36.8059",
      "volume": "1983723.16",
      "turnover": "73032262.03",
      "trades": "2883"
    },
    {
      "date": "2022-09-08",
      "bid": "36.6156",
      "ask": "36.6657",
      "open": "36.9865",
      "high": "37.1268",
      "low": "35.8839",
      "close": "36.6557",
      "average": "36.5399",
      "volume": "1209114.62",
      "turnover": "44181272.43",
      "trades": "2006"
    },
    {
      "date": "2022-09-09",
      "bid": "37.3774",
      "ask": "37.4075",
      "open": "36.6858",
      "high": "37.5779",
      "low": "36.6858",
      "close": "37.4676",
      "average": "37.1715",
      "volume": "1084392.1",
      "turnover": "40265206.45",
      "trades": "1494"
    },
    {
      "date": "2022-09-12",
      "bid": "38.931",
      "ask": "38.9511",
      "open": "37.648",
      "high": "39.0212",
      "low": "37.6079",
      "close": "38.921",
      "average": "38.4842",
      "volume": "1367942.17",
      "turnover": "52642663.48",
      "trades": "2149"
    },
    {
      "date": "2022-09-13",
      "bid": "37.8285",
      "ask": "37.8786",
      "open": "39.1415",
      "high": "39.1916",
      "low": "37.7583",
      "close": "37.7583",
      "average": "38.4111",
      "volume": "1164843.44",
      "turnover": "44741336.94",
      "trades": "1820"
    },
    {
      "date": "2022-09-14",
      "bid": "37.1669",
      "ask": "37.227",
      "open": "37.3273",
      "high": "38.0289",
      "low": "37.0065",
      "close": "37.1268",
      "average": "37.3424",
      "volume": "770323.59",
      "turnover": "28766112.62",
      "trades": "1865"
    },
    {
      "date": "2022-09-15",
      "bid": "37.1569",
      "ask": "37.197",
      "open": "37.1268",
      "high": "37.5879",
      "low": "36.9063",
      "close": "37.2471",
      "average": "37.2178",
      "volume": "823863.04",
      "turnover": "30663736.09",
      "trades": "1313"
    },
    {
      "date": "2022-09-16",
      "bid": "36.9664",
      "ask": "36.9965",
      "open": "36.9664",
      "high": "37.3974",
      "low": "36.4953",
      "close": "37.0667",
      "average": "36.9602",
      "volume": "924212.72",
      "turnover": "34157447.71",
      "trades": "1353"
    },
    {
      "date": "2022-09-19",
      "bid": "37.2371",
      "ask": "37.2772",
      "open": "36.9163",
      "high": "37.2872",
      "low": "36.4653",
      "close": "37.1469",
      "average": "36.8876",
      "volume": "629234.44",
      "turnover": "23199006.75",
      "trades": "1292"
    },
    {
      "date": "2022-09-20",
      "bid": "35.6433",
      "ask": "35.6935",
      "open": "37.0867",
      "high": "37.4977",
      "low": "35.5331",
      "close": "35.5331",
      "average": "36.1284",
      "volume": "1622071.24",
      "turnover": "58602651.85",
      "trades": "2626"
    },
    {
      "date": "2022-09-21",
      "bid": "36.1245",
      "ask": "36.1946",
      "open": "35.2825",
      "high": "36.5855",
      "low": "35.0119",
      "close": "36.2347",
      "average": "35.9174",
      "volume": "1641575.5",
      "turnover": "58946646.14",
      "trades": "2220"
    },
    {
      "date": "2022-09-22",
      "bid": "35.4429",
      "ask": "35.483",
      "open": "35.7837",
      "high": "36.0443",
      "low": "35.3827",
      "close": "35.5331",
      "average": "35.6955",
      "volume": "1417316.39",
      "turnover": "50591047.31",
      "trades": "2190"
    },
    {
      "date": "2022-09-23",
      "bid": "34.7412",
      "ask": "34.8214",
      "open": "35.483",
      "high": "35.6634",
      "low": "34.2801",
      "close": "34.7513",
      "average": "34.7653",
      "volume": "1517566.3",
      "turnover": "52758672.7",
      "trades": "3143"
    },
    {
      "date": "2022-09-26",
      "bid": "28.8374",
      "ask": "28.8775",
      "open": "31.3132",
      "high": "31.4736",
      "low": "28.1859",
      "close": "28.6269",
      "average": "29.1499",
      "volume": "11475105.87",
      "turnover": "334807287.97",
      "trades": "19791"
    },
    {
      "date": "2022-09-27",
      "bid": "28.1057",
      "ask": "28.1358",
      "open": "29.068",
      "high": "29.8297",
      "low": "28.0957",
      "close": "28.1859",
      "average": "28.9903",
      "volume": "4656031.6",
      "turnover": "134929338.88",
      "trades": "6127"
    },
    {
      "date": "2022-09-28",
      "bid": "27.8351",
      "ask": "27.8651",
      "open": "27.2838",
      "high": "28.0456",
      "low": "26.4318",
      "close": "28.0055",
      "average": "27.1218",
      "volume": "5392250.17",
      "turnover": "146210003.79",
      "trades": "6754"
    },
    {
      "date": "2022-09-29",
      "bid": "27.4442",
      "ask": "27.4842",
      "open": "28.1358",
      "high": "28.216",
      "low": "26.7024",
      "close": "27.4943",
      "average": "27.4447",
      "volume": "2769690.07",
      "turnover": "76012082.86",
      "trades": "3863"
    },
    {
      "date": "2022-09-30",
      "bid": "28.1258",
      "ask": "28.1759",
      "open": "27.5143",
      "high": "28.2561",
      "low": "27.5143",
      "close": "28.1959",
      "average": "27.9696",
      "volume": "1684689.4",
      "turnover": "47102374.18",
      "trades": "2343"
    },
    {
      "date": "2022-10-03",
      "bid": "27.6546",
      "ask": "27.6847",
      "open": "27.6647",
      "high": "27.8551",
      "low": "26.4318",
      "close": "27.8551",
      "average": "27.1108",
      "volume": "3334750.01",
      "turnover": "90357421.41",
      "trades": "5005"
    },
    {
      "date": "2022-10-04",
      "bid": "29.088",
      "ask": "29.108",
      "open": "28.216",
      "high": "29.2684",
      "low": "28.2059",
      "close": "29.2684",
      "average": "28.7547",
      "volume": "2596595.98",
      "turnover": "74662610.2",
      "trades": "3173"
    },
    {
      "date": "2022-10-05",
      "bid": "27.9654",
      "ask": "27.9854",
      "open": "29.2684",
      "high": "29.2684",
      "low": "27.805",
      "close": "27.9052",
      "average": "28.2666",
      "volume": "2761239.89",
      "turnover": "78062135.72",
      "trades": "3064"
    },
    {
      "date": "2022-10-06",
      "bid": "28.0857",
      "ask": "28.1759",
      "open": "28.3162",
      "high": "28.5267",
      "low": "27.5945",
      "close": "28.0857",
      "average": "28.0327",
      "volume": "2590580.08",
      "turnover": "72621402.75",
      "trades": "2873"
    },
    {
      "date": "2022-10-07",
      "bid": "26.7525",
      "ask": "26.8227",
      "open": "28.1057",
      "high": "28.3864",
      "low": "26.6824",
      "close": "26.7525",
      "average": "27.2236",
      "volume": "2316043.87",
      "turnover": "63075154.86",
      "trades": "3265"
    },
    {
      "date": "2022-10-10",
      "bid": "26.8828",
      "ask": "26.9129",
      "open": "26.7525",
      "high": "27.6446",
      "low": "26.7525",
      "close": "26.8628",
      "average": "27.1105",
      "volume": "3429682.39",
      "turnover": "92981105.92",
      "trades": "3463"
    },
    {
      "date": "2022-10-11",
      "bid": "26.7024",
      "ask": "26.7826",
      "open": "26.8628",
      "high": "27.0733",
      "low": "26.502",
      "close": "26.8127",
      "average": "26.8194",
      "volume": "2866098.99",
      "turnover": "76870645.68",
      "trades": "3241"
    },
    {
      "date": "2022-10-12",
      "bid": "26.6824",
      "ask": "26.7325",
      "open": "27.1936",
      "high": "27.1936",
      "low": "26.4117",
      "close": "26.7826",
      "average": "26.716",
      "volume": "2139617.59",
      "turnover": "57165322.85",
      "trades": "2266"
    },
    {
      "date": "2022-10-13",
      "bid": "27.3539",
      "ask": "27.374",
      "open": "26.522",
      "high": "27.4241",
      "low": "26.3215",
      "close": "27.4141",
      "average": "27.0836",
      "volume": "5077468.33",
      "turnover": "137472011.29",
      "trades": "4169"
    },
    {
      "date": "2022-10-14",
      "bid": "26.8027",
      "ask": "26.8327",
      "open": "27.8551",
      "high": "27.9253",
      "low": "26.7826",
      "close": "26.8427",
      "average": "27.2157",
      "volume": "2940679.1",
      "turnover": "80032111.48",
      "trades": "3114"
    },
    {
      "date": "2022-10-17",
      "bid": "27.2637",
      "ask": "27.2738",
      "open": "26.8628",
      "high": "27.6446",
      "low": "26.6222",
      "close": "27.2537",
      "average": "27.0665",
      "volume": "2902129.5",
      "turnover": "78553620.56",
      "trades": "2552"
    },
    {
      "date": "2022-10-18",
      "bid": "27.5745",
      "ask": "27.6045",
      "open": "27.4341",
      "high": "27.9854",
      "low": "27.2036",
      "close": "27.5745",
      "average": "27.5262",
      "volume": "5142815.09",
      "turnover": "141675924.68",
      "trades": "2343"
    },
    {
      "date": "2022-10-19",
      "bid": "27.9554",
      "ask": "28.0055",
      "open": "27.9153",
      "high": "28.3864",
      "low": "27.5444",
      "close": "27.8351",
      "average": "28.148",
      "volume": "2777481.8",
      "turnover": "78180978.7",
      "trades": "2889"
    },
    {
      "date": "2022-10-20",
      "bid": "27.9854",
      "ask": "28.0055",
      "open": "27.8651",
      "high": "28.2059",
      "low": "27.4041",
      "close": "28.0355",
      "average": "27.7924",
      "volume": "1185190.72",
      "turnover": "32931632.53",
      "trades": "1748"
    },
    {
      "date": "2022-10-21",
      "bid": "27.4241",
      "ask": "27.4642",
      "open": "27.6647",
      "high": "28.0656",
      "low": "27.1034",
      "close": "27.4842",
      "average": "27.5296",
      "volume": "1458499.81",
      "turnover": "40150673.7",
      "trades": "1986"
    },
    {
      "date": "2022-10-24",
      "bid": "28.0957",
      "ask": "28.1658",
      "open": "27.6647",
      "high": "28.3663",
      "low": "27.4542",
      "close": "28.2961",
      "average": "27.8736",
      "volume": "3556100.94",
      "turnover": "99143467.61",
      "trades": "3181"
    },
    {
      "date": "2022-10-25",
      "bid": "29.0178",
      "ask": "29.0579",
      "open": "28.4866",
      "high": "29.098",
      "low": "28.1358",
      "close": "29.078",
      "average": "28.654",
      "volume": "2683896.26",
      "turnover": "76904456.36",
      "trades": "2571"
    },
    {
      "date": "2022-10-26",
      "bid": "28.9777",
      "ask": "28.9978",
      "open": "29.108",
      "high": "29.4288",
      "low": "28.657",
      "close": "29.1682",
      "average": "29.0939",
      "volume": "2596655.84",
      "turnover": "75547457.58",
      "trades": "3067"
    },
    {
      "date": "2022-10-27",
      "bid": "28.4265",
      "ask": "28.4665",
      "open": "29.499",
      "high": "29.6192",
      "low": "27.6747",
      "close": "28.3763",
      "average": "28.5063",
      "volume": "4284288.34",
      "turnover": "122144255.19",
      "trades": "4745"
    },
    {
      "date": "2022-10-28",
      "bid": "28.7372",
      "ask": "28.7673",
      "open": "27.795",
      "high": "28.8875",
      "low": "27.5243",
      "close": "28.7071",
      "average": "28.3144",
      "volume": "5025121.09",
      "turnover": "142285824.91",
      "trades": "3365"
    },
    {
      "date": "2022-10-31",
      "bid": "27.9052",
      "ask": "27.9253",
      "open": "28.8073",
      "high": "28.8575",
      "low": "27.8451",
      "close": "27.8852",
      "average": "28.1582",
      "volume": "2182287.53",
      "turnover": "61447913.53",
      "trades": "2838"
    },
    {
      "date": "2022-11-01",
      "bid": "28.226",
      "ask": "28.246",
      "open": "27.8852",
      "high": "28.7873",
      "low": "27.8852",
      "close": "28.226",
      "average": "28.3735",
      "volume": "1700956.25",
      "turnover": "48260587.82",
      "trades": "2350"
    },
    {
      "date": "2022-11-02",
      "bid": "28.1558",
      "ask": "28.1658",
      "open": "28.2661",
      "high": "28.4665",
      "low": "27.7248",
      "close": "28.1759",
      "average": "28.1876",
      "volume": "3973058.17",
      "turnover": "111962561.2",
      "trades": "3516"
    },
    {
      "date": "2022-11-03",
      "bid": "28.6269",
      "ask": "28.647",
      "open": "27.7749",
      "high": "28.9076",
      "low": "27.5745",
      "close": "28.5969",
      "average": "28.1324",
      "volume": "3954381.97",
      "turnover": "111324012.06",
      "trades": "3136"
    },
    {
      "date": "2022-11-04",
      "bid": "29.108",
      "ask": "29.1582",
      "open": "28.6871",
      "high": "29.2684",
      "low": "28.4966",
      "close": "29.2684",
      "average": "28.8836",
      "volume": "853284.04",
      "turnover": "24645644.78",
      "trades": "1142"
    },
    {
      "date": "2022-11-07",
      "bid": "29.5892",
      "ask": "29.6092",
      "open": "29.5591",
      "high": "29.95",
      "low": "29.1882",
      "close": "29.6694",
      "average": "29.6282",
      "volume": "2014171.76",
      "turnover": "59676523.1",
      "trades": "2174"
    },
    {
      "date": "2022-11-08",
      "bid": "31.1729",
      "ask": "31.1829",
      "open": "29.7696",
      "high": "31.243",
      "low": "29.5992",
      "close": "31.1528",
      "average": "30.6868",
      "volume": "2748774.12",
      "turnover": "84347020.61",
      "trades": "2971"
    },
    {
      "date": "2022-11-09",
      "bid": "30.802",
      "ask": "30.8321",
      "open": "31.1528",
      "high": "31.4335",
      "low": "30.6817",
      "close": "30.8722",
      "average": "31.004",
      "volume": "1858940.78",
      "turnover": "57633496",
      "trades": "2346"
    },
    {
      "date": "2022-11-10",
      "bid": "32.2053",
      "ask": "32.2153",
      "open": "30.6717",
      "high": "32.2955",
      "low": "30.4011",
      "close": "32.2955",
      "average": "31.5116",
      "volume": "2077443.39",
      "turnover": "65472713.68",
      "trades": "2312"
    },
    {
      "date": "2022-11-11",
      "bid": "33.1375",
      "ask": "33.1776",
      "open": "32.3156",
      "high": "33.3379",
      "low": "32.3156",
      "close": "33.1275",
      "average": "33.0002",
      "volume": "2565289.39",
      "turnover": "84645156.98",
      "trades": "3148"
    },
    {
      "date": "2022-11-14",
      "bid": "32.927",
      "ask": "32.937",
      "open": "33.1275",
      "high": "33.2778",
      "low": "32.4158",
      "close": "32.8969",
      "average": "32.858",
      "volume": "2104305.4",
      "turnover": "69142705.42",
      "trades": "2623"
    },
    {
      "date": "2022-11-15",
      "bid": "33.2578",
      "ask": "33.3079",
      "open": "32.8969",
      "high": "33.5184",
      "low": "32.4358",
      "close": "33.2778",
      "average": "33.0554",
      "volume": "1767210.89",
      "turnover": "58418280.1",
      "trades": "2048"
    },
    {
      "date": "2022-11-16",
      "bid": "31.4736",
      "ask": "31.6741",
      "open": "33.2177",
      "high": "33.378",
      "low": "31.2029",
      "close": "31.5237",
      "average": "31.8129",
      "volume": "2848300.73",
      "turnover": "90621082.75",
      "trades": "3806"
    },
    {
      "date": "2022-11-17",
      "bid": "31.2731",
      "ask": "31.3333",
      "open": "31.5137",
      "high": "32.0048",
      "low": "30.9323",
      "close": "31.2631",
      "average": "31.356",
      "volume": "1820251.51",
      "turnover": "57066215.74",
      "trades": "2246"
    },
    {
      "date": "2022-11-18",
      "bid": "31.6239",
      "ask": "31.6741",
      "open": "31.3934",
      "high": "31.7743",
      "low": "31.0726",
      "close": "31.644",
      "average": "31.5151",
      "volume": "1186103.58",
      "turnover": "37379809.7",
      "trades": "1925"
    },
    {
      "date": "2022-11-21",
      "bid": "31.6139",
      "ask": "31.644",
      "open": "31.7743",
      "high": "31.8745",
      "low": "31.3032",
      "close": "31.5939",
      "average": "31.5735",
      "volume": "958108.23",
      "turnover": "30250952.48",
      "trades": "1536"
    },
    {
      "date": "2022-11-22",
      "bid": "31.7242",
      "ask": "31.7342",
      "open": "31.7141",
      "high": "32.3156",
      "low": "31.6039",
      "close": "31.644",
      "average": "31.8654",
      "volume": "1065496.41",
      "turnover": "33940828.35",
      "trades": "1516"
    },
    {
      "date": "2022-11-23",
      "bid": "31.8144",
      "ask": "31.8445",
      "open": "31.7743",
      "high": "31.9246",
      "low": "31.4836",
      "close": "31.8545",
      "average": "31.7057",
      "volume": "829674.41",
      "turnover": "26305490.05",
      "trades": "1225"
    },
    {
      "date": "2022-11-24",
      "bid": "32.4759",
      "ask": "32.526",
      "open": "32.1051",
      "high": "33.0673",
      "low": "31.9848",
      "close": "32.4258",
      "average": "32.625",
      "volume": "1616828.53",
      "turnover": "52760297.84",
      "trades": "1947"
    },
    {
      "date": "2022-11-25",
      "bid": "27.0031",
      "ask": "27.0332",
      "open": "29.2183",
      "high": "29.4689",
      "low": "26.7124",
      "close": "26.9831",
      "average": "27.2088",
      "volume": "23042545.23",
      "turnover": "626621485.87",
      "trades": "19995"
    },
    {
      "date": "2022-11-28",
      "bid": "27.7248",
      "ask": "27.7449",
      "open": "26.9831",
      "high": "28.0255",
      "low": "26.963",
      "close": "27.5644",
      "average": "27.6095",
      "volume": "6467094.66",
      "turnover": "178553651.4",
      "trades": "6651"
    },
    {
      "date": "2022-11-29",
      "bid": "28.6871",
      "ask": "28.7171",
      "open": "27.5644",
      "high": "29.0078",
      "low": "27.3339",
      "close": "28.6871",
      "average": "28.3434",
      "volume": "4536995.74",
      "turnover": "128574075.52",
      "trades": "4679"
    },
    {
      "date": "2022-11-30",
      "bid": "28.3964",
      "ask": "28.4164",
      "open": "28.6871",
      "high": "28.9577",
      "low": "28.2661",
      "close": "28.4966",
      "average": "28.526",
      "volume": "3583795.99",
      "turnover": "102232556.47",
      "trades": "3920"
    },
    {
      "date": "2022-12-01",
      "bid": "28.2761",
      "ask": "28.3162",
      "open": "28.9577",
      "high": "29.0379",
      "low": "28.0656",
      "close": "28.3262",
      "average": "28.4868",
      "volume": "2409399.95",
      "turnover": "68635543.88",
      "trades": "2642"
    },
    {
      "date": "2022-12-02",
      "bid": "28.4064",
      "ask": "28.4465",
      "open": "28.3162",
      "high": "28.6871",
      "low": "27.6446",
      "close": "28.4565",
      "average": "28.1853",
      "volume": "4642897.4",
      "turnover": "130860192.73",
      "trades": "4521"
    },
    {
      "date": "2022-12-05",
      "bid": "28.2561",
      "ask": "28.2661",
      "open": "28.4565",
      "high": "28.7472",
      "low": "28.1057",
      "close": "28.2761",
      "average": "28.3889",
      "volume": "2245150.12",
      "turnover": "63731484.04",
      "trades": "2654"
    },
    {
      "date": "2022-12-06",
      "bid": "27.2337",
      "ask": "27.2537",
      "open": "28.236",
      "high": "28.3062",
      "low": "27.0232",
      "close": "27.1134",
      "average": "27.3791",
      "volume": "4574876.91",
      "turnover": "125256762.84",
      "trades": "4906"
    },
    {
      "date": "2022-12-07",
      "bid": "25.7803",
      "ask": "25.8003",
      "open": "27.1134",
      "high": "27.2938",
      "low": "25.7001",
      "close": "25.7001",
      "average": "26.2854",
      "volume": "5400560.68",
      "turnover": "141961783.99",
      "trades": "5412"
    },
    {
      "date": "2022-12-08",
      "bid": "24.3269",
      "ask": "24.3569",
      "open": "25.66",
      "high": "25.66",
      "low": "23.6954",
      "close": "24.3168",
      "average": "24.1281",
      "volume": "10877187.99",
      "turnover": "262360116.43",
      "trades": "16208"
    },
    {
      "date": "2022-12-09",
      "bid": "23.8658",
      "ask": "23.8959",
      "open": "24.2968",
      "high": "24.2968",
      "low": "23.3746",
      "close": "23.9359",
      "average": "23.7864",
      "volume": "5398844.7",
      "turnover": "128409788.03",
      "trades": "6167"
    },
    {
      "date": "2022-12-12",
      "bid": "23.966",
      "ask": "23.9861",
      "open": "24.0562",
      "high": "24.2367",
      "low": "23.5751",
      "close": "23.956",
      "average": "23.8584",
      "volume": "4704308.39",
      "turnover": "112246691.52",
      "trades": "4639"
    },
    {
      "date": "2022-12-13",
      "bid": "24.0963",
      "ask": "24.1364",
      "open": "24.2166",
      "high": "24.8782",
      "low": "23.976",
      "close": "24.1364",
      "average": "24.2795",
      "volume": "4831510.1",
      "turnover": "117285466.28",
      "trades": "4136"
    },
    {
      "date": "2022-12-14",
      "bid": "24.0562",
      "ask": "24.0863",
      "open": "24.0562",
      "high": "24.2567",
      "low": "23.6152",
      "close": "24.0562",
      "average": "23.9474",
      "volume": "3275673.54",
      "turnover": "78409271.15",
      "trades": "3217"
    },
    {
      "date": "2022-12-15",
      "bid": "22.8334",
      "ask": "22.8634",
      "open": "23.8558",
      "high": "23.8758",
      "low": "22.7532",
      "close": "22.7532",
      "average": "23.2044",
      "volume": "5995161.34",
      "turnover": "139132357.74",
      "trades": "5698"
    },
    {
      "date": "2022-12-16",
      "bid": "23.0338",
      "ask": "23.084",
      "open": "22.7833",
      "high": "23.4147",
      "low": "22.7331",
      "close": "23.094",
      "average": "23.0741",
      "volume": "5661369.08",
      "turnover": "130631057.98",
      "trades": "4332"
    },
    {
      "date": "2022-12-19",
      "bid": "22.6129",
      "ask": "22.6529",
      "open": "23.4548",
      "high": "23.7856",
      "low": "22.5928",
      "close": "22.7532",
      "average": "22.9615",
      "volume": "4781876.49",
      "turnover": "109801285.86",
      "trades": "3709"
    },
    {
      "date": "2022-12-20",
      "bid": "22.9136",
      "ask": "22.9637",
      "open": "22.4525",
      "high": "23.0539",
      "low": "22.3522",
      "close": "22.7833",
      "average": "22.7186",
      "volume": "3109263.77",
      "turnover": "70637103.93",
      "trades": "2293"
    },
    {
      "date": "2022-12-21",
      "bid": "23.4348",
      "ask": "23.4648",
      "open": "23.0739",
      "high": "23.946",
      "low": "22.9436",
      "close": "23.4548",
      "average": "23.5334",
      "volume": "4455137.7",
      "turnover": "104852800.5",
      "trades": "3374"
    },
    {
      "date": "2022-12-22",
      "bid": "23.9259",
      "ask": "23.946",
      "open": "23.4648",
      "high": "24.0863",
      "low": "23.3546",
      "close": "23.956",
      "average": "23.8715",
      "volume": "3524729.5",
      "turnover": "84143719.04",
      "trades": "2901"
    },
    {
      "date": "2022-12-23",
      "bid": "24.0362",
      "ask": "24.0562",
      "open": "23.7956",
      "high": "24.2266",
      "low": "23.7956",
      "close": "24.0462",
      "average": "24.0731",
      "volume": "3330729.43",
      "turnover": "80205084.87",
      "trades": "3020"
    },
    {
      "date": "2022-12-27",
      "bid": "25.0486",
      "ask": "25.0786",
      "open": "24.4371",
      "high": "25.2691",
      "low": "24.4371",
      "close": "25.0285",
      "average": "24.9097",
      "volume": "3342596.61",
      "turnover": "83264486.55",
      "trades": "3709"
    },
    {
      "date": "2022-12-28",
      "bid": "24.8681",
      "ask": "24.8882",
      "open": "24.828",
      "high": "25.0586",
      "low": "24.5674",
      "close": "24.8982",
      "average": "24.8205",
      "volume": "1775142.29",
      "turnover": "44060263.4",
      "trades": "2014"
    },
    {
      "date": "2022-12-29",
      "bid": "25.4294",
      "ask": "25.4595",
      "open": "24.9182",
      "high": "25.4896",
      "low": "24.6576",
      "close": "25.4896",
      "average": "25.1473",
      "volume": "1793474.3",
      "turnover": "45090729.8",
      "trades": "2070"
    },
    {
      "date": "2022-12-30",
      "bid": "25.3693",
      "ask": "25.4194",
      "open": "25.4595",
      "high": "25.4595",
      "low": "25.1187",
      "close": "25.2991",
      "average": "25.2804",
      "volume": "1380567.56",
      "turnover": "34900780.2",
      "trades": "1929"
    },
    {
      "date": "2023-01-02",
      "bid": "25.9406",
      "ask": "25.9707",
      "open": "25.5096",
      "high": "26.1411",
      "low": "25.5096",
      "close": "26.0308",
      "average": "25.9777",
      "volume": "1332235.9",
      "turnover": "34608431.79",
      "trades": "1839"
    },
    {
      "date": "2023-01-03",
      "bid": "26.3817",
      "ask": "26.4117",
      "open": "26.0308",
      "high": "26.6623",
      "low": "25.8103",
      "close": "26.3416",
      "average": "26.305",
      "volume": "2652310.33",
      "turnover": "69767419.31",
      "trades": "2752"
    },
    {
      "date": "2023-01-04",
      "bid": "25.6901",
      "ask": "25.7101",
      "open": "26.3416",
      "high": "26.4518",
      "low": "25.4695",
      "close": "25.7301",
      "average": "25.7328",
      "volume": "3026193.57",
      "turnover": "77872680.7",
      "trades": "4146"
    },
    {
      "date": "2023-01-05",
      "bid": "25.5998",
      "ask": "25.6199",
      "open": "25.7301",
      "high": "25.9206",
      "low": "25.3593",
      "close": "25.6901",
      "average": "25.7083",
      "volume": "962792.25",
      "turnover": "24751678.1",
      "trades": "1284"
    },
    {
      "date": "2023-01-09",
      "bid": "26.4518",
      "ask": "26.4719",
      "open": "26.101",
      "high": "26.512",
      "low": "25.9707",
      "close": "26.512",
      "average": "26.3674",
      "volume": "3372237.1",
      "turnover": "88916935.61",
      "trades": "3244"
    },
    {
      "date": "2023-01-10",
      "bid": "26.4819",
      "ask": "26.4919",
      "open": "26.2614",
      "high": "26.8227",
      "low": "25.8605",
      "close": "26.4619",
      "average": "26.4478",
      "volume": "2435498.75",
      "turnover": "64416162.38",
      "trades": "2457"
    },
    {
      "date": "2023-01-11",
      "bid": "27.2437",
      "ask": "27.2738",
      "open": "26.4619",
      "high": "27.364",
      "low": "26.4619",
      "close": "27.2537",
      "average": "27.0891",
      "volume": "2976639.77",
      "turnover": "80634709.3",
      "trades": "2730"
    },
    {
      "date": "2023-01-12",
      "bid": "26.8427",
      "ask": "26.8728",
      "open": "27.2537",
      "high": "27.374",
      "low": "26.7225",
      "close": "26.8628",
      "average": "27.0433",
      "volume": "3013767.71",
      "turnover": "81500897.8",
      "trades": "3391"
    },
    {
      "date": "2023-01-13",
      "bid": "26.6623",
      "ask": "26.6824",
      "open": "26.8628",
      "high": "27.0131",
      "low": "26.6022",
      "close": "26.6824",
      "average": "26.7565",
      "volume": "1691867.57",
      "turnover": "45274009.45",
      "trades": "1836"
    },
    {
      "date": "2023-01-16",
      "bid": "27.3139",
      "ask": "27.3539",
      "open": "26.8628",
      "high": "27.4341",
      "low": "26.8628",
      "close": "27.3539",
      "average": "27.2232",
      "volume": "1757708.17",
      "turnover": "47847037.88",
      "trades": "1874"
    },
    {
      "date": "2023-01-17",
      "bid": "27.3539",
      "ask": "27.374",
      "open": "27.364",
      "high": "27.5544",
      "low": "27.2236",
      "close": "27.374",
      "average": "27.3937",
      "volume": "1893160.53",
      "turnover": "51860733.29",
      "trades": "2026"
    },
    {
      "date": "2023-01-18",
      "bid": "27.6947",
      "ask": "27.7348",
      "open": "27.4842",
      "high": "28.1658",
      "low": "27.3339",
      "close": "27.7048",
      "average": "27.7101",
      "volume": "2728072.66",
      "turnover": "75594511.77",
      "trades": "2803"
    },
    {
      "date": "2023-01-19",
      "bid": "26.943",
      "ask": "26.9731",
      "open": "27.4341",
      "high": "27.6246",
      "low": "26.8327",
      "close": "26.8728",
      "average": "27.071",
      "volume": "2508143.4",
      "turnover": "67895904.23",
      "trades": "2638"
    },
    {
      "date": "2023-01-20",
      "bid": "26.7726",
      "ask": "26.8127",
      "open": "26.8828",
      "high": "27.1334",
      "low": "26.5821",
      "close": "26.8628",
      "average": "26.8306",
      "volume": "1837989.91",
      "turnover": "49316765.08",
      "trades": "1884"
    },
    {
      "date": "2023-01-23",
      "bid": "27.3038",
      "ask": "27.3239",
      "open": "27.0232",
      "high": "27.5344",
      "low": "27.0131",
      "close": "27.384",
      "average": "27.3637",
      "volume": "1705495.61",
      "turnover": "46060127.36",
      "trades": "1765"
    },
    {
      "date": "2023-01-24",
      "bid": "27.3139",
      "ask": "27.3239",
      "open": "27.4241",
      "high": "27.5745",
      "low": "27.1034",
      "close": "27.3339",
      "average": "27.3304",
      "volume": "1160229.26",
      "turnover": "31709780.15",
      "trades": "1322"
    },
    {
      "date": "2023-01-25",
      "bid": "26.5922",
      "ask": "26.6022",
      "open": "27.4642",
      "high": "27.4842",
      "low": "26.0609",
      "close": "26.5721",
      "average": "26.5953",
      "volume": "4090407.99",
      "turnover": "108762682.76",
      "trades": "3982"
    },
    {
      "date": "2023-01-26",
      "bid": "27.394",
      "ask": "27.4241",
      "open": "28.4665",
      "high": "29.2684",
      "low": "26.8728",
      "close": "27.3038",
      "average": "27.7983",
      "volume": "10417979.83",
      "turnover": "289619864.29",
      "trades": "9736"
    },
    {
      "date": "2023-01-27",
      "bid": "27.4442",
      "ask": "27.4642",
      "open": "27.1735",
      "high": "28.0355",
      "low": "26.8828",
      "close": "27.4642",
      "average": "27.4488",
      "volume": "4854181.94",
      "turnover": "133215024.28",
      "trades": "5484"
    },
    {
      "date": "2023-01-30",
      "bid": "27.0532",
      "ask": "27.0633",
      "open": "27.4642",
      "high": "27.4642",
      "low": "27.0131",
      "close": "27.0332",
      "average": "27.1767",
      "volume": "3497438.5",
      "turnover": "95052769.54",
      "trades": "3913"
    },
    {
      "date": "2023-01-31",
      "bid": "27.1034",
      "ask": "27.1334",
      "open": "27.0633",
      "high": "27.2938",
      "low": "26.8628",
      "close": "27.0332",
      "average": "27.0916",
      "volume": "6133267.48",
      "turnover": "166161909.91",
      "trades": "3927"
    },
    {
      "date": "2023-02-01",
      "bid": "27.6246",
      "ask": "27.6546",
      "open": "27.1835",
      "high": "27.9253",
      "low": "27.1835",
      "close": "27.6045",
      "average": "27.6021",
      "volume": "7986616.38",
      "turnover": "220450945.84",
      "trades": "6632"
    },
    {
      "date": "2023-02-02",
      "bid": "28.4665",
      "ask": "28.5066",
      "open": "27.8852",
      "high": "28.5467",
      "low": "27.8551",
      "close": "28.5467",
      "average": "28.1872",
      "volume": "9401558.34",
      "turnover": "265007516.22",
      "trades": "6171"
    },
    {
      "date": "2023-02-03",
      "bid": "28.236",
      "ask": "28.2661",
      "open": "28.5668",
      "high": "28.667",
      "low": "27.9954",
      "close": "28.2661",
      "average": "28.2793",
      "volume": "3653427.71",
      "turnover": "103316515.18",
      "trades": "3999"
    },
    {
      "date": "2023-02-06",
      "bid": "27.384",
      "ask": "27.4442",
      "open": "28.226",
      "high": "28.2661",
      "low": "27.364",
      "close": "27.364",
      "average": "27.6418",
      "volume": "3503983.15",
      "turnover": "96856919.96",
      "trades": "4088"
    },
    {
      "date": "2023-02-07",
      "bid": "27.5043",
      "ask": "27.5243",
      "open": "27.4442",
      "high": "27.7348",
      "low": "27.3539",
      "close": "27.5043",
      "average": "27.5459",
      "volume": "3496690.26",
      "turnover": "96327700.35",
      "trades": "2794"
    },
    {
      "date": "2023-02-08",
      "bid": "27.4742",
      "ask": "27.5243",
      "open": "27.7348",
      "high": "27.9453",
      "low": "27.4141",
      "close": "27.4642",
      "average": "27.7618",
      "volume": "3180771.09",
      "turnover": "88305667.79",
      "trades": "3232"
    },
    {
      "date": "2023-02-09",
      "bid": "27.2337",
      "ask": "27.2637",
      "open": "27.6647",
      "high": "27.7649",
      "low": "27.1435",
      "close": "27.1835",
      "average": "27.4353",
      "volume": "2232779.13",
      "turnover": "61255396.96",
      "trades": "2497"
    },
    {
      "date": "2023-02-10",
      "bid": "27.1134",
      "ask": "27.1635",
      "open": "27.0833",
      "high": "27.1735",
      "low": "26.6523",
      "close": "27.1535",
      "average": "26.925",
      "volume": "3019858.43",
      "turnover": "81351435.64",
      "trades": "3177"
    },
    {
      "date": "2023-02-13",
      "bid": "27.4442",
      "ask": "27.4642",
      "open": "27.2637",
      "high": "27.5444",
      "low": "26.9831",
      "close": "27.4642",
      "average": "27.404",
      "volume": "3344671.74",
      "turnover": "91677599.67",
      "trades": "2705"
    },
    {
      "date": "2023-02-14",
      "bid": "27.5845",
      "ask": "27.6146",
      "open": "27.5945",
      "high": "27.795",
      "low": "27.4141",
      "close": "27.5945",
      "average": "27.6365",
      "volume": "3452838.09",
      "turnover": "95447382",
      "trades": "2492"
    },
    {
      "date": "2023-02-15",
      "bid": "27.2838",
      "ask": "27.3038",
      "open": "27.6647",
      "high": "27.6647",
      "low": "27.0733",
      "close": "27.2738",
      "average": "27.2685",
      "volume": "2148347.12",
      "turnover": "58582555.55",
      "trades": "2279"
    },
    {
      "date": "2023-02-16",
      "bid": "27.2337",
      "ask": "27.2637",
      "open": "27.5344",
      "high": "27.5644",
      "low": "27.1435",
      "close": "27.2738",
      "average": "27.37",
      "volume": "2549436.57",
      "turnover": "69779884.89",
      "trades": "2462"
    },
    {
      "date": "2023-02-17",
      "bid": "27.0332",
      "ask": "27.0432",
      "open": "27.0833",
      "high": "27.2838",
      "low": "26.8929",
      "close": "26.9731",
      "average": "27.1152",
      "volume": "2003257.36",
      "turnover": "54319250.64",
      "trades": "2536"
    },
    {
      "date": "2023-02-20",
      "bid": "27.0833",
      "ask": "27.0933",
      "open": "27.1034",
      "high": "27.3239",
      "low": "26.8728",
      "close": "27.0633",
      "average": "27.1248",
      "volume": "1584190.07",
      "turnover": "42974100.93",
      "trades": "2201"
    },
    {
      "date": "2023-02-21",
      "bid": "27.0131",
      "ask": "27.0432",
      "open": "27.0633",
      "high": "27.2337",
      "low": "26.7124",
      "close": "27.0232",
      "average": "26.9243",
      "volume": "1845771.66",
      "turnover": "49694840.88",
      "trades": "2095"
    },
    {
      "date": "2023-02-22",
      "bid": "26.4919",
      "ask": "26.512",
      "open": "26.963",
      "high": "26.9931",
      "low": "26.3416",
      "close": "26.4919",
      "average": "26.5541",
      "volume": "3370082.15",
      "turnover": "89488498.68",
      "trades": "3638"
    },
    {
      "date": "2023-02-23",
      "bid": "26.7425",
      "ask": "26.7626",
      "open": "26.502",
      "high": "27.0232",
      "low": "26.4218",
      "close": "26.7325",
      "average": "26.7967",
      "volume": "2422579.05",
      "turnover": "64914683.07",
      "trades": "2252"
    },
    {
      "date": "2023-02-24",
      "bid": "26.3015",
      "ask": "26.3215",
      "open": "26.8728",
      "high": "27.1635",
      "low": "26.2614",
      "close": "26.2614",
      "average": "26.5621",
      "volume": "3424389.8",
      "turnover": "90964012.82",
      "trades": "3701"
    },
    {
      "date": "2023-02-27",
      "bid": "26.7525",
      "ask": "26.7826",
      "open": "26.2814",
      "high": "26.8628",
      "low": "26.2514",
      "close": "26.7826",
      "average": "26.6104",
      "volume": "2180491.74",
      "turnover": "58025175.17",
      "trades": "2471"
    },
    {
      "date": "2023-02-28",
      "bid": "27.5745",
      "ask": "27.5945",
      "open": "26.8628",
      "high": "27.6246",
      "low": "26.6022",
      "close": "27.6246",
      "average": "27.3174",
      "volume": "2391147.75",
      "turnover": "65320175.9",
      "trades": "2344"
    },
    {
      "date": "2023-03-01",
      "bid": "26.9029",
      "ask": "26.9229",
      "open": "27.6647",
      "high": "27.7148",
      "low": "26.8728",
      "close": "26.8929",
      "average": "27.2337",
      "volume": "2435244.35",
      "turnover": "66318400.21",
      "trades": "3147"
    },
    {
      "date": "2023-03-02",
      "bid": "26.8327",
      "ask": "26.8528",
      "open": "26.7525",
      "high": "26.9029",
      "low": "26.5521",
      "close": "26.8227",
      "average": "26.7205",
      "volume": "2073906.68",
      "turnover": "55414536.48",
      "trades": "2507"
    },
    {
      "date": "2023-03-03",
      "bid": "27.4241",
      "ask": "27.4542",
      "open": "26.9029",
      "high": "28.667",
      "low": "26.9029",
      "close": "27.4842",
      "average": "27.4805",
      "volume": "3788580.77",
      "turnover": "104104664.14",
      "trades": "2921"
    },
    {
      "date": "2023-03-06",
      "bid": "27.2236",
      "ask": "27.2637",
      "open": "27.4943",
      "high": "27.6647",
      "low": "27.0933",
      "close": "27.2437",
      "average": "27.3231",
      "volume": "2082326.94",
      "turnover": "56897403.15",
      "trades": "2705"
    },
    {
      "date": "2023-03-07",
      "bid": "26.8828",
      "ask": "26.9129",
      "open": "27.2637",
      "high": "27.2838",
      "low": "26.8628",
      "close": "26.8628",
      "average": "27.0881",
      "volume": "1469264.57",
      "turnover": "39800984.03",
      "trades": "2046"
    },
    {
      "date": "2023-03-08",
      "bid": "26.8528",
      "ask": "26.8728",
      "open": "26.7726",
      "high": "26.9129",
      "low": "26.6824",
      "close": "26.8528",
      "average": "26.8151",
      "volume": "1737450.67",
      "turnover": "46589417.69",
      "trades": "2157"
    },
    {
      "date": "2023-03-09",
      "bid": "26.7626",
      "ask": "26.7826",
      "open": "26.8628",
      "high": "26.933",
      "low": "26.3817",
      "close": "26.7225",
      "average": "26.5982",
      "volume": "2249365.23",
      "turnover": "59827974.99",
      "trades": "2727"
    },
    {
      "date": "2023-03-10",
      "bid": "25.7402",
      "ask": "25.7602",
      "open": "26.2614",
      "high": "26.2814",
      "low": "25.5397",
      "close": "25.7301",
      "average": "25.8592",
      "volume": "5730327.38",
      "turnover": "148184873.58",
      "trades": "5593"
    },
    {
      "date": "2023-03-13",
      "bid": "24.9984",
      "ask": "25.0385",
      "open": "25.7602",
      "high": "25.8705",
      "low": "24.5374",
      "close": "24.9784",
      "average": "24.9684",
      "volume": "4584833.56",
      "turnover": "114464305.83",
      "trades": "5105"
    },
    {
      "date": "2023-03-14",
      "bid": "25.0987",
      "ask": "25.1287",
      "open": "24.9784",
      "high": "25.3793",
      "low": "24.7579",
      "close": "25.0385",
      "average": "25.0329",
      "volume": "2473714.14",
      "turnover": "61932649.77",
      "trades": "2725"
    },
    {
      "date": "2023-03-15",
      "bid": "23.3546",
      "ask": "23.3646",
      "open": "24.9483",
      "high": "24.9784",
      "low": "23.3045",
      "close": "23.3045",
      "average": "23.9232",
      "volume": "5993744.66",
      "turnover": "143392196.85",
      "trades": "6191"
    },
    {
      "date": "2023-03-16",
      "bid": "21.6205",
      "ask": "21.6706",
      "open": "23.4448",
      "high": "23.8357",
      "low": "21.3198",
      "close": "21.5804",
      "average": "22.2193",
      "volume": "10545396.04",
      "turnover": "234376905.96",
      "trades": "11242"
    },
    {
      "date": "2023-03-17",
      "bid": "21.2998",
      "ask": "21.3299",
      "open": "21.7508",
      "high": "22.6129",
      "low": "21.0793",
      "close": "21.2597",
      "average": "21.7368",
      "volume": "8144296.62",
      "turnover": "177005208.45",
      "trades": "6948"
    },
    {
      "date": "2023-03-20",
      "bid": "21.4602",
      "ask": "21.4802",
      "open": "21.1895",
      "high": "21.6807",
      "low": "20.6984",
      "close": "21.4902",
      "average": "21.211",
      "volume": "5727977.89",
      "turnover": "121642140.28",
      "trades": "5364"
    },
    {
      "date": "2023-03-21",
      "bid": "21.3299",
      "ask": "21.3499",
      "open": "21.7107",
      "high": "21.9914",
      "low": "21.1494",
      "close": "21.2396",
      "average": "21.4736",
      "volume": "3724700.57",
      "turnover": "79983594.83",
      "trades": "3405"
    },
    {
      "date": "2023-03-22",
      "bid": "20.9891",
      "ask": "21.0091",
      "open": "21.2697",
      "high": "21.4201",
      "low": "20.9089",
      "close": "21.0191",
      "average": "21.0884",
      "volume": "3303747.71",
      "turnover": "69671136.2",
      "trades": "3234"
    },
    {
      "date": "2023-03-23",
      "bid": "20.9891",
      "ask": "21.0091",
      "open": "21.0191",
      "high": "21.1695",
      "low": "20.5881",
      "close": "21.0091",
      "average": "20.8709",
      "volume": "2943741.92",
      "turnover": "61434995.03",
      "trades": "3403"
    },
    {
      "date": "2023-03-24",
      "bid": "20.4177",
      "ask": "20.4378",
      "open": "20.9289",
      "high": "20.9289",
      "low": "20.2874",
      "close": "20.4177",
      "average": "20.4885",
      "volume": "4800941.79",
      "turnover": "98363225.85",
      "trades": "5293"
    },
    {
      "date": "2023-03-27",
      "bid": "21.0893",
      "ask": "21.1093",
      "open": "20.8187",
      "high": "21.3399",
      "low": "20.6884",
      "close": "21.0793",
      "average": "21.067",
      "volume": "3086891.24",
      "turnover": "65034488.16",
      "trades": "3502"
    },
    {
      "date": "2023-03-28",
      "bid": "19.4174",
      "ask": "19.4214",
      "open": "21.2497",
      "high": "21.41",
      "low": "19.3452",
      "close": "19.3452",
      "average": "19.8959",
      "volume": "10526759.74",
      "turnover": "209558048.86",
      "trades": "11524"
    },
    {
      "date": "2023-03-29",
      "bid": "20.3776",
      "ask": "20.3977",
      "open": "19.7181",
      "high": "20.6483",
      "low": "19.5898",
      "close": "20.4077",
      "average": "20.0602",
      "volume": "5793060.27",
      "turnover": "116278396.82",
      "trades": "6396"
    },
    {
      "date": "2023-03-30",
      "bid": "22.2019",
      "ask": "22.2119",
      "open": "20.548",
      "high": "22.252",
      "low": "20.548",
      "close": "22.2219",
      "average": "21.7331",
      "volume": "4954920.71",
      "turnover": "107688286.9",
      "trades": "4492"
    },
    {
      "date": "2023-03-31",
      "bid": "22.4425",
      "ask": "22.4725",
      "open": "22.262",
      "high": "22.6129",
      "low": "21.8811",
      "close": "22.3823",
      "average": "22.2859",
      "volume": "3511530.46",
      "turnover": "78257834.93",
      "trades": "3620"
    },
    {
      "date": "2023-04-03",
      "bid": "22.5627",
      "ask": "22.5828",
      "open": "22.4124",
      "high": "22.8534",
      "low": "22.3723",
      "close": "22.5527",
      "average": "22.6224",
      "volume": "2739495.88",
      "turnover": "61975947.5",
      "trades": "2786"
    },
    {
      "date": "2023-04-04",
      "bid": "22.5527",
      "ask": "22.5928",
      "open": "22.5527",
      "high": "23.0639",
      "low": "22.4625",
      "close": "22.5828",
      "average": "22.7189",
      "volume": "3320608.17",
      "turnover": "75443784.39",
      "trades": "3272"
    },
    {
      "date": "2023-04-05",
      "bid": "22.1418",
      "ask": "22.1818",
      "open": "22.5928",
      "high": "22.8434",
      "low": "21.8912",
      "close": "22.2019",
      "average": "22.2512",
      "volume": "3267043.78",
      "turnover": "72690010.28",
      "trades": "3708"
    },
    {
      "date": "2023-04-06",
      "bid": "22.7632",
      "ask": "22.7933",
      "open": "22.3522",
      "high": "22.8835",
      "low": "22.2721",
      "close": "22.663",
      "average": "22.6442",
      "volume": "1840908.07",
      "turnover": "41686139.86",
      "trades": "2407"
    },
    {
      "date": "2023-04-11",
      "bid": "23.4949",
      "ask": "23.525",
      "open": "23.0338",
      "high": "23.6152",
      "low": "22.8634",
      "close": "23.5851",
      "average": "23.4223",
      "volume": "3368281.38",
      "turnover": "78892869.05",
      "trades": "3349"
    },
    {
      "date": "2023-04-12",
      "bid": "22.7532",
      "ask": "22.8033",
      "open": "23.5851",
      "high": "23.7255",
      "low": "22.7331",
      "close": "22.8033",
      "average": "23.1066",
      "volume": "4478368.22",
      "turnover": "103478151.6",
      "trades": "4509"
    },
    {
      "date": "2023-04-13",
      "bid": "22.8434",
      "ask": "22.8634",
      "open": "22.6329",
      "high": "22.8935",
      "low": "22.4224",
      "close": "22.8735",
      "average": "22.6821",
      "volume": "3655961.76",
      "turnover": "82924574.88",
      "trades": "4583"
    },
    {
      "date": "2023-04-14",
      "bid": "23.124",
      "ask": "23.1341",
      "open": "23.3847",
      "high": "23.3847",
      "low": "22.8133",
      "close": "23.1341",
      "average": "23.0839",
      "volume": "2600052.87",
      "turnover": "60019830.98",
      "trades": "3145"
    },
    {
      "date": "2023-04-17",
      "bid": "22.9837",
      "ask": "22.9937",
      "open": "23.1341",
      "high": "23.2844",
      "low": "22.9436",
      "close": "23.0238",
      "average": "23.0997",
      "volume": "2949747.84",
      "turnover": "68137784.65",
      "trades": "2841"
    },
    {
      "date": "2023-04-18",
      "bid": "23.1341",
      "ask": "23.1541",
      "open": "23.0238",
      "high": "23.2844",
      "low": "22.8334",
      "close": "23.094",
      "average": "23.0881",
      "volume": "2437673.65",
      "turnover": "56282009.16",
      "trades": "2428"
    },
    {
      "date": "2023-04-19",
      "bid": "22.8534",
      "ask": "22.8735",
      "open": "22.9537",
      "high": "23.0539",
      "low": "22.6529",
      "close": "22.8434",
      "average": "22.847",
      "volume": "2462101.37",
      "turnover": "56252421.1",
      "trades": "2246"
    },
    {
      "date": "2023-04-20",
      "bid": "22.3322",
      "ask": "22.3422",
      "open": "22.8534",
      "high": "22.9737",
      "low": "22.262",
      "close": "22.262",
      "average": "22.4997",
      "volume": "3032818.04",
      "turnover": "68237547.95",
      "trades": "3058"
    },
    {
      "date": "2023-04-21",
      "bid": "22.1317",
      "ask": "22.1518",
      "open": "22.252",
      "high": "22.3422",
      "low": "21.8912",
      "close": "22.1117",
      "average": "22.0844",
      "volume": "2438042.78",
      "turnover": "53830100.19",
      "trades": "2685"
    },
    {
      "date": "2023-04-24",
      "bid": "21.9714",
      "ask": "21.9814",
      "open": "22.1117",
      "high": "22.3723",
      "low": "21.8912",
      "close": "21.8912",
      "average": "22.1495",
      "volume": "3000114.73",
      "turnover": "66599990.28",
      "trades": "2446"
    },
    {
      "date": "2023-04-25",
      "bid": "21.3699",
      "ask": "21.38",
      "open": "21.9012",
      "high": "21.9012",
      "low": "21.0191",
      "close": "21.38",
      "average": "21.3586",
      "volume": "5169193.24",
      "turnover": "110370745.3",
      "trades": "6697"
    },
    {
      "date": "2023-04-26",
      "bid": "21.4802",
      "ask": "21.5103",
      "open": "21.38",
      "high": "21.7609",
      "low": "20.949",
      "close": "21.5103",
      "average": "21.4438",
      "volume": "4036773.76",
      "turnover": "86556193.4",
      "trades": "4270"
    },
    {
      "date": "2023-04-27",
      "bid": "18.836",
      "ask": "18.848",
      "open": "19.4013",
      "high": "19.4454",
      "low": "17.9018",
      "close": "18.832",
      "average": "18.616",
      "volume": "30375614.18",
      "turnover": "565378099.4",
      "trades": "25026"
    },
    {
      "date": "2023-04-28",
      "bid": "18.5153",
      "ask": "18.5233",
      "open": "17.5009",
      "high": "18.6436",
      "low": "17.2844",
      "close": "18.5594",
      "average": "17.9655",
      "volume": "11619522.22",
      "turnover": "208594026.06",
      "trades": "9520"
    },
    {
      "date": "2023-05-02",
      "bid": "16.7632",
      "ask": "16.7792",
      "open": "18.5594",
      "high": "18.5874",
      "low": "16.699",
      "close": "16.699",
      "average": "17.4346",
      "volume": "12557831.88",
      "turnover": "219055652.78",
      "trades": "9906"
    },
    {
      "date": "2023-05-03",
      "bid": "14.7986",
      "ask": "14.8266",
      "open": "16.679",
      "high": "16.7832",
      "low": "14.6943",
      "close": "14.8347",
      "average": "15.532",
      "volume": "30158248.9",
      "turnover": "468424652.84",
      "trades": "21312"
    },
    {
      "date": "2023-05-04",
      "bid": "15.0752",
      "ask": "15.0993",
      "open": "14.8747",
      "high": "15.2236",
      "low": "14.5179",
      "close": "14.983",
      "average": "14.9007",
      "volume": "10449131.78",
      "turnover": "155702052.09",
      "trades": "8107"
    },
    {
      "date": "2023-05-05",
      "bid": "15.8651",
      "ask": "15.8891",
      "open": "14.987",
      "high": "15.9332",
      "low": "14.987",
      "close": "15.837",
      "average": "15.6174",
      "volume": "8207199.11",
      "turnover": "128172869.97",
      "trades": "7904"
    },
    {
      "date": "2023-05-08",
      "bid": "14.8507",
      "ask": "14.8627",
      "open": "15.837",
      "high": "15.9052",
      "low": "14.7344",
      "close": "14.8347",
      "average": "15.1133",
      "volume": "6580214.39",
      "turnover": "99453663.01",
      "trades": "6260"
    },
    {
      "date": "2023-05-09",
      "bid": "13.9245",
      "ask": "13.9366",
      "open": "14.8347",
      "high": "14.8347",
      "low": "13.7321",
      "close": "13.8884",
      "average": "14.1149",
      "volume": "8895400.28",
      "turnover": "125607476.3",
      "trades": "8458"
    },
    {
      "date": "2023-05-10",
      "bid": "14.7224",
      "ask": "14.7424",
      "open": "14.0328",
      "high": "15.0512",
      "low": "13.9766",
      "close": "14.6582",
      "average": "14.6196",
      "volume": "9453287.04",
      "turnover": "137941637.1",
      "trades": "6416"
    },
    {
      "date": "2023-05-11",
      "bid": "16.4585",
      "ask": "16.4785",
      "open": "15.1434",
      "high": "16.6148",
      "low": "15.1434",
      "close": "16.4304",
      "average": "15.9281",
      "volume": "15368815.12",
      "turnover": "244782132.54",
      "trades": "10607"
    },
    {
      "date": "2023-05-12",
      "bid": "16.2981",
      "ask": "16.3261",
      "open": "16.9035",
      "high": "17.3205",
      "low": "16.1778",
      "close": "16.3622",
      "average": "16.5363",
      "volume": "10961799.57",
      "turnover": "181399749.63",
      "trades": "8393"
    },
    {
      "date": "2023-05-15",
      "bid": "16.4825",
      "ask": "16.5266",
      "open": "16.5587",
      "high": "16.8153",
      "low": "16.2259",
      "close": "16.5186",
      "average": "16.4394",
      "volume": "3672936.96",
      "turnover": "60378772.39",
      "trades": "3190"
    },
    {
      "date": "2023-05-16",
      "bid": "16.8794",
      "ask": "16.8915",
      "open": "16.4665",
      "high": "17.1801",
      "low": "16.2981",
      "close": "16.8875",
      "average": "16.8103",
      "volume": "4934074.59",
      "turnover": "82937892.3",
      "trades": "3926"
    },
    {
      "date": "2023-05-17",
      "bid": "16.278",
      "ask": "16.2901",
      "open": "16.7872",
      "high": "16.9195",
      "low": "16.1618",
      "close": "16.2981",
      "average": "16.4585",
      "volume": "2459981.34",
      "turnover": "40486928.26",
      "trades": "2144"
    },
    {
      "date": "2023-05-19",
      "bid": "17.136",
      "ask": "17.1481",
      "open": "16.6389",
      "high": "17.5169",
      "low": "16.6309",
      "close": "17.128",
      "average": "17.2406",
      "volume": "4902398.87",
      "turnover": "84522144.89",
      "trades": "4003"
    },
    {
      "date": "2023-05-22",
      "bid": "16.9757",
      "ask": "16.9877",
      "open": "16.7391",
      "high": "17.3365",
      "low": "16.7391",
      "close": "16.9837",
      "average": "16.9612",
      "volume": "3302620.35",
      "turnover": "56008590.76",
      "trades": "3004"
    },
    {
      "date": "2023-05-23",
      "bid": "17.3205",
      "ask": "17.3365",
      "open": "16.9997",
      "high": "17.4127",
      "low": "16.9797",
      "close": "17.2964",
      "average": "17.2536",
      "volume": "2249704.44",
      "turnover": "38815598.32",
      "trades": "2390"
    },
    {
      "date": "2023-05-24",
      "bid": "16.6228",
      "ask": "16.6389",
      "open": "17.0879",
      "high": "17.0879",
      "low": "16.4384",
      "close": "16.6429",
      "average": "16.7427",
      "volume": "3825209.88",
      "turnover": "64046759.54",
      "trades": "3224"
    },
    {
      "date": "2023-05-25",
      "bid": "16.9195",
      "ask": "16.9356",
      "open": "16.6429",
      "high": "17.0518",
      "low": "16.4625",
      "close": "16.8674",
      "average": "16.7991",
      "volume": "2943766.86",
      "turnover": "49453024.24",
      "trades": "2665"
    },
    {
      "date": "2023-05-26",
      "bid": "17.0719",
      "ask": "17.0959",
      "open": "16.8955",
      "high": "17.2242",
      "low": "16.8594",
      "close": "17.0639",
      "average": "16.9936",
      "volume": "3317784.79",
      "turnover": "56381593.88",
      "trades": "2632"
    },
    {
      "date": "2023-05-29",
      "bid": "16.5467",
      "ask": "16.6148",
      "open": "17.0959",
      "high": "17.5049",
      "low": "16.3903",
      "close": "16.6108",
      "average": "16.9093",
      "volume": "2730831.2",
      "turnover": "46167053.32",
      "trades": "2766"
    },
    {
      "date": "2023-05-30",
      "bid": "16.6028",
      "ask": "16.6228",
      "open": "16.679",
      "high": "17.0398",
      "low": "16.5667",
      "close": "16.5667",
      "average": "16.7568",
      "volume": "1745007.95",
      "turnover": "29241105.3",
      "trades": "1971"
    },
    {
      "date": "2023-05-31",
      "bid": "15.5563",
      "ask": "15.5724",
      "open": "16.4384",
      "high": "16.4785",
      "low": "15.3118",
      "close": "15.5644",
      "average": "15.8045",
      "volume": "5427377.79",
      "turnover": "85783634.06",
      "trades": "4487"
    },
    {
      "date": "2023-06-01",
      "bid": "15.8971",
      "ask": "15.9132",
      "open": "15.7167",
      "high": "16.278",
      "low": "15.6365",
      "close": "15.9012",
      "average": "15.9472",
      "volume": "2766487.58",
      "turnover": "44114481.06",
      "trades": "2439"
    },
    {
      "date": "2023-06-02",
      "bid": "16.4745",
      "ask": "16.4865",
      "open": "15.9653",
      "high": "16.5386",
      "low": "15.9573",
      "close": "16.4985",
      "average": "16.378",
      "volume": "2179279.58",
      "turnover": "35693743.52",
      "trades": "2088"
    },
    {
      "date": "2023-06-05",
      "bid": "16.7832",
      "ask": "16.8273",
      "open": "16.5667",
      "high": "16.8875",
      "low": "16.2981",
      "close": "16.8313",
      "average": "16.6551",
      "volume": "2563034.68",
      "turnover": "42672386.19",
      "trades": "2488"
    },
    {
      "date": "2023-06-07",
      "bid": "16.683",
      "ask": "16.699",
      "open": "16.8474",
      "high": "17.1561",
      "low": "16.5908",
      "close": "16.707",
      "average": "16.809",
      "volume": "3030593.25",
      "turnover": "50961106.03",
      "trades": "2748"
    },
    {
      "date": "2023-06-08",
      "bid": "17.1882",
      "ask": "17.2764",
      "open": "16.707",
      "high": "17.4127",
      "low": "16.707",
      "close": "17.1801",
      "average": "17.1175",
      "volume": "2806483.79",
      "turnover": "48036389.01",
      "trades": "3094"
    },
    {
      "date": "2023-06-09",
      "bid": "15.8651",
      "ask": "15.8771",
      "open": "15.0351",
      "high": "16.4184",
      "low": "14.133",
      "close": "15.9453",
      "average": "15.0625",
      "volume": "29577675.35",
      "turnover": "445691427.33",
      "trades": "18221"
    },
    {
      "date": "2023-06-12",
      "bid": "15.5163",
      "ask": "15.5644",
      "open": "15.837",
      "high": "16.1698",
      "low": "15.3479",
      "close": "15.5163",
      "average": "15.6178",
      "volume": "6175363.77",
      "turnover": "96442811.87",
      "trades": "4254"
    },
    {
      "date": "2023-06-13",
      "bid": "14.9549",
      "ask": "14.999",
      "open": "15.5644",
      "high": "15.7448",
      "low": "14.8747",
      "close": "14.971",
      "average": "15.1348",
      "volume": "6303273.82",
      "turnover": "95385452.78",
      "trades": "4720"
    },
    {
      "date": "2023-06-14",
      "bid": "15.5002",
      "ask": "15.5323",
      "open": "14.8747",
      "high": "15.5283",
      "low": "14.6342",
      "close": "15.4842",
      "average": "15.2396",
      "volume": "3991699.46",
      "turnover": "60826519.18",
      "trades": "2752"
    },
    {
      "date": "2023-06-15",
      "bid": "15.2917",
      "ask": "15.3078",
      "open": "15.4842",
      "high": "15.5884",
      "low": "15.1153",
      "close": "15.2797",
      "average": "15.3263",
      "volume": "4210845.56",
      "turnover": "64539150.31",
      "trades": "2594"
    },
    {
      "date": "2023-06-16",
      "bid": "15.0993",
      "ask": "15.1233",
      "open": "15.3358",
      "high": "15.4361",
      "low": "15.0191",
      "close": "15.0953",
      "average": "15.1973",
      "volume": "5545884.89",
      "turnover": "84286047.61",
      "trades": "3157"
    },
    {
      "date": "2023-06-19",
      "bid": "14.8427",
      "ask": "14.8547",
      "open": "15.0351",
      "high": "15.2837",
      "low": "14.8306",
      "close": "14.8306",
      "average": "15.0281",
      "volume": "2407988.26",
      "turnover": "36188905.69",
      "trades": "1816"
    },
    {
      "date": "2023-06-20",
      "bid": "14.5219",
      "ask": "14.55",
      "open": "14.5781",
      "high": "14.7224",
      "low": "14.3255",
      "close": "14.574",
      "average": "14.5585",
      "volume": "3129391.57",
      "turnover": "45691350.69",
      "trades": "2491"
    },
    {
      "date": "2023-06-21",
      "bid": "14.0689",
      "ask": "14.137",
      "open": "14.574",
      "high": "14.5981",
      "low": "14.0689",
      "close": "14.1611",
      "average": "14.2795",
      "volume": "4615202.35",
      "turnover": "65904773.65",
      "trades": "3151"
    },
    {
      "date": "2023-06-22",
      "bid": "14.4337",
      "ask": "14.4498",
      "open": "14.1611",
      "high": "14.5299",
      "low": "13.8323",
      "close": "14.4457",
      "average": "14.2794",
      "volume": "4216023.42",
      "turnover": "60267837.08",
      "trades": "2849"
    },
    {
      "date": "2023-06-26",
      "bid": "14.0689",
      "ask": "14.0969",
      "open": "14.534",
      "high": "14.574",
      "low": "14.0689",
      "close": "14.0889",
      "average": "14.2498",
      "volume": "2797395.1",
      "turnover": "39861905.11",
      "trades": "2467"
    },
    {
      "date": "2023-06-27",
      "bid": "14.125",
      "ask": "14.1491",
      "open": "14.0929",
      "high": "14.2092",
      "low": "13.8965",
      "close": "14.137",
      "average": "14.0643",
      "volume": "2895110.96",
      "turnover": "40720985.49",
      "trades": "2310"
    },
    {
      "date": "2023-06-28",
      "bid": "14.8868",
      "ask": "14.8988",
      "open": "14.1571",
      "high": "14.9549",
      "low": "14.0448",
      "close": "14.8747",
      "average": "14.5698",
      "volume": "4133322.35",
      "turnover": "60232819.43",
      "trades": "2689"
    },
    {
      "date": "2023-06-29",
      "bid": "14.4858",
      "ask": "14.4979",
      "open": "14.7705",
      "high": "14.7705",
      "low": "14.4016",
      "close": "14.4498",
      "average": "14.4984",
      "volume": "2231911.16",
      "turnover": "32359230.55",
      "trades": "2029"
    },
    {
      "date": "2023-06-30",
      "bid": "14.0528",
      "ask": "14.0568",
      "open": "14.4417",
      "high": "14.5259",
      "low": "14.0208",
      "close": "14.0288",
      "average": "14.2157",
      "volume": "3836663.02",
      "turnover": "54527431.92",
      "trades": "3128"
    },
    {
      "date": "2023-07-03",
      "bid": "14.5059",
      "ask": "14.5139",
      "open": "14.0649",
      "high": "14.542",
      "low": "14.0649",
      "close": "14.4939",
      "average": "14.3872",
      "volume": "3312731.64",
      "turnover": "47661117.72",
      "trades": "2302"
    },
    {
      "date": "2023-07-04",
      "bid": "14.9189",
      "ask": "14.9349",
      "open": "14.2533",
      "high": "15.2356",
      "low": "14.2533",
      "close": "14.9068",
      "average": "14.8605",
      "volume": "4687817.06",
      "turnover": "69666862.09",
      "trades": "2826"
    },
    {
      "date": "2023-07-05",
      "bid": "14.7104",
      "ask": "14.7344",
      "open": "14.9148",
      "high": "15.0231",
      "low": "14.5941",
      "close": "14.7023",
      "average": "14.8115",
      "volume": "2304909.98",
      "turnover": "34139189.08",
      "trades": "1832"
    },
    {
      "date": "2023-07-06",
      "bid": "14.2012",
      "ask": "14.2292",
      "open": "14.6222",
      "high": "14.7906",
      "low": "14.1851",
      "close": "14.1851",
      "average": "14.4008",
      "volume": "3049124.8",
      "turnover": "43909566.82",
      "trades": "2099"
    },
    {
      "date": "2023-07-07",
      "bid": "14.7745",
      "ask": "14.7986",
      "open": "14.2332",
      "high": "14.7946",
      "low": "14.2332",
      "close": "14.7665",
      "average": "14.5758",
      "volume": "2014346.35",
      "turnover": "29360702.41",
      "trades": "1515"
    },
    {
      "date": "2023-07-10",
      "bid": "14.975",
      "ask": "14.995",
      "open": "14.7585",
      "high": "15.1955",
      "low": "14.6262",
      "close": "14.987",
      "average": "15.0052",
      "volume": "2231901.19",
      "turnover": "33491364.02",
      "trades": "2074"
    },
    {
      "date": "2023-07-11",
      "bid": "15.0351",
      "ask": "15.0391",
      "open": "14.8347",
      "high": "15.0552",
      "low": "14.5259",
      "close": "15.0111",
      "average": "14.8462",
      "volume": "2394938.86",
      "turnover": "35554108.88",
      "trades": "1703"
    },
    {
      "date": "2023-07-12",
      "bid": "15.2115",
      "ask": "15.2196",
      "open": "15.0351",
      "high": "15.3519",
      "low": "14.8146",
      "close": "15.1514",
      "average": "15.1797",
      "volume": "2757319.08",
      "turnover": "41851865.93",
      "trades": "1710"
    },
    {
      "date": "2023-07-13",
      "bid": "15.2677",
      "ask": "15.3238",
      "open": "15.1514",
      "high": "15.5363",
      "low": "15.0953",
      "close": "15.2316",
      "average": "15.3453",
      "volume": "2708857.72",
      "turnover": "41568327.88",
      "trades": "1970"
    },
    {
      "date": "2023-07-14",
      "bid": "15.1193",
      "ask": "15.1434",
      "open": "15.2316",
      "high": "15.3519",
      "low": "14.9148",
      "close": "15.1514",
      "average": "15.1273",
      "volume": "2925649.35",
      "turnover": "44258235.4",
      "trades": "2235"
    },
    {
      "date": "2023-07-17",
      "bid": "14.8226",
      "ask": "14.8347",
      "open": "15.0351",
      "high": "15.1514",
      "low": "14.7344",
      "close": "14.8106",
      "average": "14.8097",
      "volume": "2838284.22",
      "turnover": "42036201.03",
      "trades": "2157"
    },
    {
      "date": "2023-07-18",
      "bid": "14.6663",
      "ask": "14.6943",
      "open": "14.7144",
      "high": "14.7344",
      "low": "14.4457",
      "close": "14.6943",
      "average": "14.5801",
      "volume": "4424180.29",
      "turnover": "64506261.66",
      "trades": "2708"
    },
    {
      "date": "2023-07-19",
      "bid": "15.3519",
      "ask": "15.3679",
      "open": "14.7344",
      "high": "15.4361",
      "low": "14.7344",
      "close": "15.388",
      "average": "15.2705",
      "volume": "5727693.55",
      "turnover": "87421067.17",
      "trades": "3158"
    },
    {
      "date": "2023-07-20",
      "bid": "15.0752",
      "ask": "15.0953",
      "open": "13.0304",
      "high": "15.5243",
      "low": "12.5453",
      "close": "15.1153",
      "average": "14.3827",
      "volume": "20548703.29",
      "turnover": "295886743.63",
      "trades": "10653"
    },
    {
      "date": "2023-07-21",
      "bid": "15.42",
      "ask": "15.4361",
      "open": "15.1153",
      "high": "15.5163",
      "low": "14.6342",
      "close": "15.4361",
      "average": "15.2183",
      "volume": "6913527.77",
      "turnover": "105215545.37",
      "trades": "3923"
    },
    {
      "date": "2023-07-24",
      "bid": "16.3582",
      "ask": "16.3702",
      "open": "15.4321",
      "high": "16.4384",
      "low": "15.416",
      "close": "16.4384",
      "average": "16.2168",
      "volume": "6522444.86",
      "turnover": "105772334.08",
      "trades": "4393"
    },
    {
      "date": "2023-07-25",
      "bid": "15.9573",
      "ask": "15.9733",
      "open": "16.6068",
      "high": "16.6068",
      "low": "15.7688",
      "close": "15.9813",
      "average": "15.9882",
      "volume": "4055175.61",
      "turnover": "64812292.83",
      "trades": "3907"
    },
    {
      "date": "2023-07-26",
      "bid": "16.1537",
      "ask": "16.1858",
      "open": "15.9813",
      "high": "16.6389",
      "low": "15.9693",
      "close": "16.1537",
      "average": "16.3886",
      "volume": "4623238.5",
      "turnover": "75771665.36",
      "trades": "2789"
    },
    {
      "date": "2023-07-27",
      "bid": "16.3302",
      "ask": "16.3502",
      "open": "16.1778",
      "high": "16.6268",
      "low": "16.0936",
      "close": "16.3462",
      "average": "16.3454",
      "volume": "2245214.97",
      "turnover": "36699218.13",
      "trades": "2119"
    },
    {
      "date": "2023-07-28",
      "bid": "16.266",
      "ask": "16.274",
      "open": "16.4384",
      "high": "16.5186",
      "low": "15.853",
      "close": "16.282",
      "average": "16.1309",
      "volume": "2355526.29",
      "turnover": "37999867.78",
      "trades": "1757"
    },
    {
      "date": "2023-07-31",
      "bid": "16.4464",
      "ask": "16.4745",
      "open": "16.2861",
      "high": "16.6389",
      "low": "16.2179",
      "close": "16.4304",
      "average": "16.4591",
      "volume": "2560809.9",
      "turnover": "42151799.01",
      "trades": "2004"
    },
    {
      "date": "2023-08-01",
      "bid": "15.7207",
      "ask": "15.7448",
      "open": "16.4304",
      "high": "16.4905",
      "low": "15.6045",
      "close": "15.6967",
      "average": "15.8407",
      "volume": "3504980.81",
      "turnover": "55525419.88",
      "trades": "2916"
    },
    {
      "date": "2023-08-02",
      "bid": "15.2196",
      "ask": "15.2316",
      "open": "15.5964",
      "high": "15.6205",
      "low": "15.1995",
      "close": "15.2396",
      "average": "15.3232",
      "volume": "3237932.04",
      "turnover": "49614607.85",
      "trades": "2534"
    },
    {
      "date": "2023-08-03",
      "bid": "15.1795",
      "ask": "15.2115",
      "open": "15.2396",
      "high": "15.392",
      "low": "15.0872",
      "close": "15.1875",
      "average": "15.2169",
      "volume": "1852176.64",
      "turnover": "28199364.72",
      "trades": "1595"
    },
    {
      "date": "2023-08-04",
      "bid": "15.42",
      "ask": "15.4561",
      "open": "15.2556",
      "high": "15.4561",
      "low": "15.1354",
      "close": "15.428",
      "average": "15.3109",
      "volume": "1190657.9",
      "turnover": "18229958.73",
      "trades": "1178"
    },
    {
      "date": "2023-08-07",
      "bid": "15.2757",
      "ask": "15.2997",
      "open": "15.428",
      "high": "15.5203",
      "low": "15.0913",
      "close": "15.2556",
      "average": "15.2855",
      "volume": "1319026.88",
      "turnover": "20162488.64",
      "trades": "1297"
    },
    {
      "date": "2023-08-08",
      "bid": "15.2877",
      "ask": "15.3038",
      "open": "15.1193",
      "high": "15.3318",
      "low": "15.0752",
      "close": "15.2837",
      "average": "15.2154",
      "volume": "1165207.58",
      "turnover": "17729653.01",
      "trades": "1091"
    },
    {
      "date": "2023-08-09",
      "bid": "15.2677",
      "ask": "15.2917",
      "open": "15.3799",
      "high": "15.6245",
      "low": "15.1233",
      "close": "15.2637",
      "average": "15.3259",
      "volume": "1795599.31",
      "turnover": "27519618.21",
      "trades": "1801"
    },
    {
      "date": "2023-08-10",
      "bid": "15.5283",
      "ask": "15.5403",
      "open": "15.3118",
      "high": "15.5644",
      "low": "15.1955",
      "close": "15.5203",
      "average": "15.39",
      "volume": "3095236.67",
      "turnover": "47632906.82",
      "trades": "1899"
    },
    {
      "date": "2023-08-11",
      "bid": "14.8026",
      "ask": "14.8186",
      "open": "15.40",
      "high": "15.42",
      "low": "14.7464",
      "close": "14.7906",
      "average": "14.9674",
      "volume": "3879587.36",
      "turnover": "58067256.64",
      "trades": "3173"
    },
    {
      "date": "2023-08-14",
      "bid": "14.8266",
      "ask": "14.8507",
      "open": "14.6663",
      "high": "14.9189",
      "low": "14.6141",
      "close": "14.8627",
      "average": "14.7917",
      "volume": "1275498.95",
      "turnover": "18867021.68",
      "trades": "1243"
    },
    {
      "date": "2023-08-15",
      "bid": "14.1771",
      "ask": "14.2172",
      "open": "14.8667",
      "high": "14.8667",
      "low": "14.0969",
      "close": "14.145",
      "average": "14.2858",
      "volume": "4129880.43",
      "turnover": "58998519.73",
      "trades": "3199"
    },
    {
      "date": "2023-08-16",
      "bid": "13.8002",
      "ask": "13.8042",
      "open": "14.145",
      "high": "14.2212",
      "low": "13.7561",
      "close": "13.7561",
      "average": "13.9193",
      "volume": "3939432.03",
      "turnover": "54853496.64",
      "trades": "2781"
    },
    {
      "date": "2023-08-17",
      "bid": "13.5356",
      "ask": "13.5517",
      "open": "13.6719",
      "high": "13.8002",
      "low": "13.4995",
      "close": "13.5316",
      "average": "13.6008",
      "volume": "3835989.6",
      "turnover": "52186430.37",
      "trades": "2266"
    },
    {
      "date": "2023-08-18",
      "bid": "13.4594",
      "ask": "13.4675",
      "open": "13.5316",
      "high": "13.6559",
      "low": "13.1828",
      "close": "13.4795",
      "average": "13.3646",
      "volume": "4019623.98",
      "turnover": "53701463.91",
      "trades": "2851"
    },
    {
      "date": "2023-08-21",
      "bid": "13.3111",
      "ask": "13.3351",
      "open": "13.4514",
      "high": "13.5316",
      "low": "13.2028",
      "close": "13.2951",
      "average": "13.3544",
      "volume": "1997979.73",
      "turnover": "26681942.54",
      "trades": "1596"
    },
    {
      "date": "2023-08-22",
      "bid": "13.287",
      "ask": "13.2991",
      "open": "13.2951",
      "high": "13.3953",
      "low": "13.1106",
      "close": "13.275",
      "average": "13.2573",
      "volume": "2202979.01",
      "turnover": "29205628.54",
      "trades": "1941"
    },
    {
      "date": "2023-08-23",
      "bid": "13.6238",
      "ask": "13.6439",
      "open": "13.275",
      "high": "13.8323",
      "low": "13.1748",
      "close": "13.6278",
      "average": "13.6498",
      "volume": "2516354.14",
      "turnover": "34347989.95",
      "trades": "1802"
    },
    {
      "date": "2023-08-24",
      "bid": "12.7257",
      "ask": "12.7297",
      "open": "13.6278",
      "high": "13.68",
      "low": "12.6375",
      "close": "12.6736",
      "average": "12.9103",
      "volume": "8063351.44",
      "turnover": "104102683.15",
      "trades": "5629"
    },
    {
      "date": "2023-08-25",
      "bid": "12.9583",
      "ask": "12.9663",
      "open": "12.6736",
      "high": "13.287",
      "low": "12.6696",
      "close": "12.9743",
      "average": "13.0414",
      "volume": "2164040.32",
      "turnover": "28222487.79",
      "trades": "2422"
    },
    {
      "date": "2023-08-28",
      "bid": "13.3271",
      "ask": "13.3392",
      "open": "13.0304",
      "high": "13.3512",
      "low": "13.0024",
      "close": "13.3231",
      "average": "13.1775",
      "volume": "1560236.24",
      "turnover": "20560162.36",
      "trades": "1500"
    },
    {
      "date": "2023-08-29",
      "bid": "13.4755",
      "ask": "13.4955",
      "open": "13.3311",
      "high": "13.6559",
      "low": "13.1828",
      "close": "13.4955",
      "average": "13.4313",
      "volume": "1987105.23",
      "turnover": "26689309.08",
      "trades": "1650"
    },
    {
      "date": "2023-08-30",
      "bid": "13.4153",
      "ask": "13.4314",
      "open": "13.4955",
      "high": "13.6238",
      "low": "13.3712",
      "close": "13.4434",
      "average": "13.4954",
      "volume": "2173463.22",
      "turnover": "29332353.67",
      "trades": "1540"
    },
    {
      "date": "2023-08-31",
      "bid": "13.9205",
      "ask": "13.9285",
      "open": "13.3873",
      "high": "14.0047",
      "low": "13.3512",
      "close": "13.8764",
      "average": "13.7641",
      "volume": "2622400.47",
      "turnover": "36087199.19",
      "trades": "1799"
    },
    {
      "date": "2023-09-01",
      "bid": "14.1932",
      "ask": "14.2052",
      "open": "13.8764",
      "high": "14.3736",
      "low": "13.7521",
      "close": "14.1771",
      "average": "14.1922",
      "volume": "1949997.25",
      "turnover": "27673460.52",
      "trades": "1806"
    },
    {
      "date": "2023-09-04",
      "bid": "14.3134",
      "ask": "14.3295",
      "open": "14.2052",
      "high": "14.5299",
      "low": "14.0969",
      "close": "14.2854",
      "average": "14.3267",
      "volume": "1900154.13",
      "turnover": "27223053.52",
      "trades": "1855"
    },
    {
      "date": "2023-09-05",
      "bid": "14.109",
      "ask": "14.133",
      "open": "14.2854",
      "high": "14.3495",
      "low": "14.0448",
      "close": "14.137",
      "average": "14.1478",
      "volume": "1262544.33",
      "turnover": "17863506.79",
      "trades": "1211"
    },
    {
      "date": "2023-09-06",
      "bid": "13.6158",
      "ask": "13.6519",
      "open": "14.113",
      "high": "14.113",
      "low": "13.5597",
      "close": "13.6318",
      "average": "13.7024",
      "volume": "3603913.82",
      "turnover": "49381711.79",
      "trades": "2850"
    },
    {
      "date": "2023-09-07",
      "bid": "13.4234",
      "ask": "13.4394",
      "open": "13.6318",
      "high": "13.8203",
      "low": "13.3873",
      "close": "13.4274",
      "average": "13.5746",
      "volume": "1607709.92",
      "turnover": "21823682.48",
      "trades": "1444"
    },
    {
      "date": "2023-09-08",
      "bid": "13.4193",
      "ask": "13.4354",
      "open": "13.4274",
      "high": "13.7762",
      "low": "13.283",
      "close": "13.4193",
      "average": "13.4236",
      "volume": "7711207.21",
      "turnover": "103514711.55",
      "trades": "1566"
    },
    {
      "date": "2023-09-11",
      "bid": "13.7802",
      "ask": "13.7922",
      "open": "13.4193",
      "high": "13.9807",
      "low": "13.3913",
      "close": "13.7642",
      "average": "13.7315",
      "volume": "2487322.22",
      "turnover": "34152958.53",
      "trades": "1747"
    },
    {
      "date": "2023-09-12",
      "bid": "13.8684",
      "ask": "13.9085",
      "open": "13.7642",
      "high": "14.2533",
      "low": "13.7321",
      "close": "13.9325",
      "average": "13.9503",
      "volume": "2221804.86",
      "turnover": "30982469.37",
      "trades": "1630"
    },
    {
      "date": "2023-09-13",
      "bid": "12.9422",
      "ask": "12.9502",
      "open": "14.2332",
      "high": "14.3856",
      "low": "12.4491",
      "close": "12.9302",
      "average": "12.9069",
      "volume": "14816106.23",
      "turnover": "191347404.37",
      "trades": "8570"
    },
    {
      "date": "2023-09-14",
      "bid": "14.4818",
      "ask": "14.4939",
      "open": "13.283",
      "high": "14.4939",
      "low": "13.1307",
      "close": "14.4498",
      "average": "13.9794",
      "volume": "12315006.31",
      "turnover": "172166082.07",
      "trades": "6813"
    },
    {
      "date": "2023-09-15",
      "bid": "14.0689",
      "ask": "14.0849",
      "open": "14.4498",
      "high": "14.538",
      "low": "13.8323",
      "close": "14.0328",
      "average": "14.0709",
      "volume": "8520324.83",
      "turnover": "119932437.69",
      "trades": "3451"
    },
    {
      "date": "2023-09-18",
      "bid": "13.8844",
      "ask": "13.9125",
      "open": "13.9807",
      "high": "14.1691",
      "low": "13.7722",
      "close": "13.9205",
      "average": "13.9318",
      "volume": "3628176.92",
      "turnover": "51115706.59",
      "trades": "1854"
    },
    {
      "date": "2023-09-19",
      "bid": "13.9125",
      "ask": "13.9726",
      "open": "13.9245",
      "high": "14.2733",
      "low": "13.7722",
      "close": "13.9646",
      "average": "14.0382",
      "volume": "1901695.52",
      "turnover": "26697007.54",
      "trades": "1598"
    },
    {
      "date": "2023-09-20",
      "bid": "14.1851",
      "ask": "14.2052",
      "open": "13.9646",
      "high": "14.2533",
      "low": "13.9285",
      "close": "14.1691",
      "average": "14.1106",
      "volume": "2577301.22",
      "turnover": "36365836.49",
      "trades": "1692"
    },
    {
      "date": "2023-09-21",
      "bid": "13.5476",
      "ask": "13.5677",
      "open": "14.0328",
      "high": "14.0448",
      "low": "13.263",
      "close": "13.5276",
      "average": "13.5288",
      "volume": "4007527.34",
      "turnover": "54215304.05",
      "trades": "3109"
    },
    {
      "date": "2023-09-22",
      "bid": "13.0585",
      "ask": "13.0745",
      "open": "13.5276",
      "high": "13.6198",
      "low": "13.0344",
      "close": "13.0344",
      "average": "13.2144",
      "volume": "3450957.5",
      "turnover": "45619245.11",
      "trades": "2335"
    },
    {
      "date": "2023-09-25",
      "bid": "12.6335",
      "ask": "12.6455",
      "open": "12.9903",
      "high": "13.1186",
      "low": "12.4892",
      "close": "12.6215",
      "average": "12.6603",
      "volume": "5034065.11",
      "turnover": "63733546.04",
      "trades": "3543"
    },
    {
      "date": "2023-09-26",
      "bid": "12.4811",
      "ask": "12.5012",
      "open": "12.6295",
      "high": "12.6495",
      "low": "12.3368",
      "close": "12.4811",
      "average": "12.4617",
      "volume": "3382827.27",
      "turnover": "42161797.18",
      "trades": "2844"
    },
    {
      "date": "2023-09-27",
      "bid": "12.2286",
      "ask": "12.2446",
      "open": "12.429",
      "high": "12.5373",
      "low": "12.2286",
      "close": "12.2406",
      "average": "12.3434",
      "volume": "2398156.32",
      "turnover": "29601270.19",
      "trades": "2083"
    },
    {
      "date": "2023-09-28",
      "bid": "12.3368",
      "ask": "12.3448",
      "open": "12.3889",
      "high": "12.425",
      "low": "11.9158",
      "close": "12.3248",
      "average": "12.1536",
      "volume": "2336366.22",
      "turnover": "28395827.55",
      "trades": "2038"
    },
    {
      "date": "2023-09-29",
      "bid": "12.858",
      "ask": "12.8821",
      "open": "12.3248",
      "high": "12.9863",
      "low": "12.3248",
      "close": "12.83",
      "average": "12.7793",
      "volume": "3067037.79",
      "turnover": "39195088.76",
      "trades": "1910"
    },
    {
      "date": "2023-10-02",
      "bid": "13.1387",
      "ask": "13.1547",
      "open": "12.83",
      "high": "13.68",
      "low": "12.83",
      "close": "13.1347",
      "average": "13.3793",
      "volume": "3419870.4",
      "turnover": "45757246.8",
      "trades": "2328"
    },
    {
      "date": "2023-10-03",
      "bid": "12.862",
      "ask": "12.8741",
      "open": "13.0304",
      "high": "13.1748",
      "low": "12.7538",
      "close": "12.8821",
      "average": "12.9025",
      "volume": "1740917.54",
      "turnover": "22462306.04",
      "trades": "1757"
    },
    {
      "date": "2023-10-04",
      "bid": "12.5012",
      "ask": "12.5132",
      "open": "12.846",
      "high": "12.8741",
      "low": "12.4451",
      "close": "12.5293",
      "average": "12.6364",
      "volume": "2136420.09",
      "turnover": "26996309.04",
      "trades": "1953"
    },
    {
      "date": "2023-10-05",
      "bid": "13.0986",
      "ask": "13.1227",
      "open": "12.6295",
      "high": "13.2991",
      "low": "12.6295",
      "close": "13.0986",
      "average": "13.01",
      "volume": "2180192.44",
      "turnover": "28370128.43",
      "trades": "1575"
    },
    {
      "date": "2023-10-06",
      "bid": "13.2951",
      "ask": "13.3031",
      "open": "13.1146",
      "high": "13.3552",
      "low": "12.9823",
      "close": "13.3311",
      "average": "13.2143",
      "volume": "2276167.38",
      "turnover": "30077411.34",
      "trades": "1520"
    },
    {
      "date": "2023-10-09",
      "bid": "13.0745",
      "ask": "13.1026",
      "open": "13.3311",
      "high": "13.3311",
      "low": "12.9743",
      "close": "13.0906",
      "average": "13.0958",
      "volume": "974524.73",
      "turnover": "12762172.81",
      "trades": "1022"
    },
    {
      "date": "2023-10-10",
      "bid": "13.7601",
      "ask": "13.7722",
      "open": "13.1427",
      "high": "13.7802",
      "low": "13.1427",
      "close": "13.7521",
      "average": "13.615",
      "volume": "3166025.66",
      "turnover": "43122290.21",
      "trades": "2018"
    },
    {
      "date": "2023-10-11",
      "bid": "13.70",
      "ask": "13.72",
      "open": "13.7521",
      "high": "13.8243",
      "low": "13.5517",
      "close": "13.7281",
      "average": "13.6732",
      "volume": "1383291.18",
      "turnover": "18914176.59",
      "trades": "1200"
    },
    {
      "date": "2023-10-12",
      "bid": "13.7682",
      "ask": "13.7842",
      "open": "13.7321",
      "high": "13.9726",
      "low": "13.684",
      "close": "13.7762",
      "average": "13.8129",
      "volume": "2032618.5",
      "turnover": "28075876.34",
      "trades": "1597"
    },
    {
      "date": "2023-10-13",
      "bid": "13.1748",
      "ask": "13.2349",
      "open": "13.7321",
      "high": "13.7401",
      "low": "13.0826",
      "close": "13.1828",
      "average": "13.301",
      "volume": "2481261.44",
      "turnover": "33003461.21",
      "trades": "2095"
    },
    {
      "date": "2023-10-16",
      "bid": "13.5035",
      "ask": "13.5316",
      "open": "13.1828",
      "high": "13.6078",
      "low": "13.1828",
      "close": "13.5316",
      "average": "13.4231",
      "volume": "1783397.93",
      "turnover": "23934822.93",
      "trades": "1294"
    },
    {
      "date": "2023-10-17",
      "bid": "13.271",
      "ask": "13.2951",
      "open": "13.5316",
      "high": "13.6399",
      "low": "13.1627",
      "close": "13.283",
      "average": "13.3734",
      "volume": "1705236.22",
      "turnover": "22813160.98",
      "trades": "1351"
    },
    {
      "date": "2023-10-18",
      "bid": "12.9302",
      "ask": "12.9502",
      "open": "13.283",
      "high": "13.4474",
      "low": "12.9142",
      "close": "12.9462",
      "average": "13.1114",
      "volume": "1804782.78",
      "turnover": "23662594.18",
      "trades": "1415"
    },
    {
      "date": "2023-10-19",
      "bid": "12.7017",
      "ask": "12.7177",
      "open": "12.9903",
      "high": "13.1307",
      "low": "12.6696",
      "close": "12.7137",
      "average": "12.8144",
      "volume": "2513246.43",
      "turnover": "32205127.36",
      "trades": "1645"
    },
    {
      "date": "2023-10-20",
      "bid": "12.5934",
      "ask": "12.6135",
      "open": "12.6536",
      "high": "12.7698",
      "low": "12.3849",
      "close": "12.5774",
      "average": "12.5989",
      "volume": "2276960.52",
      "turnover": "28688309.65",
      "trades": "1645"
    },
    {
      "date": "2023-10-23",
      "bid": "12.5333",
      "ask": "12.5694",
      "open": "12.5774",
      "high": "12.5774",
      "low": "12.1163",
      "close": "12.5172",
      "average": "12.2879",
      "volume": "3271338.71",
      "turnover": "40209914.71",
      "trades": "2393"
    },
    {
      "date": "2023-10-24",
      "bid": "12.7418",
      "ask": "12.7738",
      "open": "12.5573",
      "high": "12.826",
      "low": "12.4771",
      "close": "12.6856",
      "average": "12.7033",
      "volume": "2288513.43",
      "turnover": "29082159.4",
      "trades": "1435"
    },
    {
      "date": "2023-10-25",
      "bid": "10.8453",
      "ask": "10.8694",
      "open": "12.5172",
      "high": "12.5172",
      "low": "10.7772",
      "close": "10.8253",
      "average": "11.1544",
      "volume": "18217814.22",
      "turnover": "203296653.78",
      "trades": "12198"
    },
    {
      "date": "2023-10-26",
      "bid": "12.1444",
      "ask": "12.1604",
      "open": "10.8253",
      "high": "12.2085",
      "low": "10.705",
      "close": "12.1885",
      "average": "11.6244",
      "volume": "7408527",
      "turnover": "86175003.59",
      "trades": "4325"
    },
    {
      "date": "2023-10-27",
      "bid": "12.4451",
      "ask": "12.4571",
      "open": "12.5293",
      "high": "12.5613",
      "low": "11.6432",
      "close": "12.4611",
      "average": "12.3528",
      "volume": "4191091.88",
      "turnover": "51789193.43",
      "trades": "2778"
    },
    {
      "date": "2023-10-30",
      "bid": "11.972",
      "ask": "11.98",
      "open": "12.4611",
      "high": "12.7217",
      "low": "11.8878",
      "close": "12.0281",
      "average": "12.1638",
      "volume": "3702467.71",
      "turnover": "45052721.85",
      "trades": "2853"
    },
    {
      "date": "2023-10-31",
      "bid": "11.4066",
      "ask": "11.4267",
      "open": "10.9175",
      "high": "11.4708",
      "low": "10.6769",
      "close": "11.4668",
      "average": "11.168",
      "volume": "5013039.42",
      "turnover": "56009105.17",
      "trades": "3499"
    },
    {
      "date": "2023-11-01",
      "bid": "10.9335",
      "ask": "10.9415",
      "open": "11.4668",
      "high": "11.4668",
      "low": "10.7611",
      "close": "10.9496",
      "average": "10.9674",
      "volume": "3914011.64",
      "turnover": "42927616.46",
      "trades": "2509"
    },
    {
      "date": "2023-11-02",
      "bid": "11.2904",
      "ask": "11.3184",
      "open": "11.0137",
      "high": "11.547",
      "low": "11.0137",
      "close": "11.3385",
      "average": "11.3758",
      "volume": "4656136.36",
      "turnover": "52973426.51",
      "trades": "2632"
    },
    {
      "date": "2023-11-03",
      "bid": "11.7194",
      "ask": "11.7514",
      "open": "11.4267",
      "high": "11.7595",
      "low": "11.3706",
      "close": "11.7595",
      "average": "11.6197",
      "volume": "2919039.85",
      "turnover": "33911338.4",
      "trades": "1385"
    },
    {
      "date": "2023-11-06",
      "bid": "11.8597",
      "ask": "11.8797",
      "open": "11.8637",
      "high": "12.0802",
      "low": "11.555",
      "close": "11.8958",
      "average": "11.8417",
      "volume": "4543789.81",
      "turnover": "53816969.28",
      "trades": "3872"
    },
    {
      "date": "2023-11-07",
      "bid": "12.0521",
      "ask": "12.0682",
      "open": "11.8597",
      "high": "12.0882",
      "low": "11.7073",
      "close": "12.0281",
      "average": "11.955",
      "volume": "3036838.61",
      "turnover": "36310418.93",
      "trades": "2209"
    },
    {
      "date": "2023-11-08",
      "bid": "11.575",
      "ask": "11.5911",
      "open": "12.0281",
      "high": "12.0281",
      "low": "11.5389",
      "close": "11.5389",
      "average": "11.6819",
      "volume": "2342786.16",
      "turnover": "27368400.3",
      "trades": "1782"
    },
    {
      "date": "2023-11-09",
      "bid": "11.8396",
      "ask": "11.8557",
      "open": "11.5069",
      "high": "11.9519",
      "low": "11.5069",
      "close": "11.9118",
      "average": "11.7634",
      "volume": "4040315.46",
      "turnover": "47528641.02",
      "trades": "1897"
    },
    {
      "date": "2023-11-10",
      "bid": "11.13",
      "ask": "11.134",
      "open": "11.8276",
      "high": "11.8276",
      "low": "11.0618",
      "close": "11.0618",
      "average": "11.3002",
      "volume": "5271677.91",
      "turnover": "59598798.24",
      "trades": "3338"
    },
    {
      "date": "2023-11-13",
      "bid": "10.8654",
      "ask": "10.8854",
      "open": "11.0658",
      "high": "11.2262",
      "low": "10.8132",
      "close": "10.8574",
      "average": "10.9396",
      "volume": "2208820.31",
      "turnover": "24163622.38",
      "trades": "1648"
    },
    {
      "date": "2023-11-14",
      "bid": "11.7514",
      "ask": "11.7875",
      "open": "10.8574",
      "high": "11.8156",
      "low": "10.7772",
      "close": "11.7915",
      "average": "11.4192",
      "volume": "5860771.49",
      "turnover": "66930392.14",
      "trades": "2613"
    },
    {
      "date": "2023-11-15",
      "bid": "11.7755",
      "ask": "11.8076",
      "open": "11.7915",
      "high": "12.1885",
      "low": "11.575",
      "close": "11.7875",
      "average": "11.8513",
      "volume": "3735310.69",
      "turnover": "44287769.91",
      "trades": "2194"
    },
    {
      "date": "2023-11-16",
      "bid": "11.2463",
      "ask": "11.2904",
      "open": "11.7875",
      "high": "12.0321",
      "low": "11.2262",
      "close": "11.2262",
      "average": "11.4674",
      "volume": "3560864.77",
      "turnover": "40846328.96",
      "trades": "2225"
    },
    {
      "date": "2023-11-17",
      "bid": "11.5951",
      "ask": "11.6111",
      "open": "11.2262",
      "high": "11.7033",
      "low": "11.2262",
      "close": "11.6071",
      "average": "11.5795",
      "volume": "2711262.09",
      "turnover": "31395145.22",
      "trades": "1642"
    },
    {
      "date": "2023-11-20",
      "bid": "11.7274",
      "ask": "11.7555",
      "open": "11.6151",
      "high": "11.9038",
      "low": "11.5951",
      "close": "11.7715",
      "average": "11.753",
      "volume": "2113049.89",
      "turnover": "25413125.94",
      "trades": "1229"
    },
    {
      "date": "2023-11-21",
      "bid": "11.1861",
      "ask": "11.2182",
      "open": "11.7715",
      "high": "11.8276",
      "low": "11.1661",
      "close": "11.1941",
      "average": "11.3246",
      "volume": "2468381.64",
      "turnover": "27958151.84",
      "trades": "1800"
    },
    {
      "date": "2023-11-22",
      "bid": "11.3104",
      "ask": "11.3224",
      "open": "11.1661",
      "high": "11.3746",
      "low": "11.1019",
      "close": "11.3064",
      "average": "11.2591",
      "volume": "1766971.45",
      "turnover": "19884179.72",
      "trades": "1204"
    },
    {
      "date": "2023-11-23",
      "bid": "11.2342",
      "ask": "11.2503",
      "open": "11.3866",
      "high": "11.7073",
      "low": "11.1821",
      "close": "11.2543",
      "average": "11.3779",
      "volume": "2695035.14",
      "turnover": "30659783.02",
      "trades": "1598"
    },
    {
      "date": "2023-11-24",
      "bid": "11.0859",
      "ask": "11.1099",
      "open": "11.2463",
      "high": "11.2743",
      "low": "10.9175",
      "close": "11.0899",
      "average": "11.0565",
      "volume": "3301268.52",
      "turnover": "36500633.22",
      "trades": "2496"
    },
    {
      "date": "2023-11-27",
      "bid": "10.9616",
      "ask": "10.9736",
      "open": "11.0257",
      "high": "11.134",
      "low": "10.7972",
      "close": "10.9616",
      "average": "10.9219",
      "volume": "2672902.04",
      "turnover": "29192526.92",
      "trades": "1943"
    },
    {
      "date": "2023-11-28",
      "bid": "10.693",
      "ask": "10.701",
      "open": "10.9536",
      "high": "10.9536",
      "low": "10.6168",
      "close": "10.701",
      "average": "10.7369",
      "volume": "2894233.02",
      "turnover": "31074980.5",
      "trades": "1980"
    },
    {
      "date": "2023-11-29",
      "bid": "10.9375",
      "ask": "10.9456",
      "open": "10.701",
      "high": "11.154",
      "low": "10.6849",
      "close": "10.9255",
      "average": "10.9654",
      "volume": "2737101.49",
      "turnover": "30013853.06",
      "trades": "1744"
    },
    {
      "date": "2023-11-30",
      "bid": "10.7852",
      "ask": "10.8012",
      "open": "10.9255",
      "high": "10.9696",
      "low": "10.709",
      "close": "10.7772",
      "average": "10.7935",
      "volume": "2933485.97",
      "turnover": "31662872.88",
      "trades": "1450"
    },
    {
      "date": "2023-12-01",
      "bid": "10.4885",
      "ask": "10.5005",
      "open": "10.7772",
      "high": "10.8333",
      "low": "10.2519",
      "close": "10.5166",
      "average": "10.4887",
      "volume": "4369842.71",
      "turnover": "45839781.64",
      "trades": "2617"
    },
    {
      "date": "2023-12-04",
      "bid": "10.9175",
      "ask": "10.9415",
      "open": "10.9255",
      "high": "11.4106",
      "low": "10.8614",
      "close": "10.8934",
      "average": "11.1003",
      "volume": "9036539.31",
      "turnover": "100279825.44",
      "trades": "3917"
    },
    {
      "date": "2023-12-05",
      "bid": "10.8373",
      "ask": "10.8533",
      "open": "10.9255",
      "high": "11.0418",
      "low": "10.7531",
      "close": "10.8092",
      "average": "10.8641",
      "volume": "3200105.75",
      "turnover": "34773827.38",
      "trades": "2002"
    },
    {
      "date": "2023-12-06",
      "bid": "11.2182",
      "ask": "11.2423",
      "open": "10.8092",
      "high": "11.2864",
      "low": "10.717",
      "close": "11.2222",
      "average": "11.0125",
      "volume": "3746245.05",
      "turnover": "41262957.22",
      "trades": "2080"
    },
    {
      "date": "2023-12-07",
      "bid": "11.3866",
      "ask": "11.4147",
      "open": "11.1661",
      "high": "11.4868",
      "low": "10.8934",
      "close": "11.3625",
      "average": "11.1999",
      "volume": "3033331.83",
      "turnover": "33974255.11",
      "trades": "1826"
    },
    {
      "date": "2023-12-08",
      "bid": "11.4868",
      "ask": "11.5069",
      "open": "11.3906",
      "high": "11.7996",
      "low": "11.3906",
      "close": "11.4467",
      "average": "11.5991",
      "volume": "2941696.72",
      "turnover": "34122105.63",
      "trades": "1826"
    },
    {
      "date": "2023-12-11",
      "bid": "11.5229",
      "ask": "11.543",
      "open": "11.4267",
      "high": "11.555",
      "low": "11.2503",
      "close": "11.5109",
      "average": "11.4299",
      "volume": "1718819.36",
      "turnover": "19644385.12",
      "trades": "1279"
    },
    {
      "date": "2023-12-12",
      "bid": "11.134",
      "ask": "11.1581",
      "open": "11.4628",
      "high": "11.4828",
      "low": "11.114",
      "close": "11.13",
      "average": "11.2733",
      "volume": "2684958.77",
      "turnover": "30268586.98",
      "trades": "1725"
    },
    {
      "date": "2023-12-13",
      "bid": "11.114",
      "ask": "11.138",
      "open": "11.13",
      "high": "11.2783",
      "low": "10.9536",
      "close": "11.0819",
      "average": "11.1249",
      "volume": "2195297.02",
      "turnover": "24421238.45",
      "trades": "1448"
    },
    {
      "date": "2023-12-14",
      "bid": "11.6592",
      "ask": "11.6793",
      "open": "11.4267",
      "high": "12.0682",
      "low": "11.3866",
      "close": "11.6833",
      "average": "11.8048",
      "volume": "8483990.04",
      "turnover": "100097493.57",
      "trades": "3561"
    },
    {
      "date": "2023-12-15",
      "bid": "12.0281",
      "ask": "12.0361",
      "open": "11.7875",
      "high": "12.7458",
      "low": "11.7514",
      "close": "12.00",
      "average": "12.3216",
      "volume": "7606173.52",
      "turnover": "93841658.85",
      "trades": "3913"
    },
    {
      "date": "2023-12-18",
      "bid": "12.1323",
      "ask": "12.1524",
      "open": "11.8597",
      "high": "12.6295",
      "low": "11.7875",
      "close": "12.0802",
      "average": "12.2735",
      "volume": "4994617.62",
      "turnover": "61083022.52",
      "trades": "2571"
    },
    {
      "date": "2023-12-19",
      "bid": "13.4514",
      "ask": "13.4554",
      "open": "12.4411",
      "high": "13.4594",
      "low": "12.4411",
      "close": "13.4314",
      "average": "13.2164",
      "volume": "12161800.57",
      "turnover": "160778407.74",
      "trades": "5485"
    },
    {
      "date": "2023-12-20",
      "bid": "13.2229",
      "ask": "13.275",
      "open": "13.4314",
      "high": "13.8804",
      "low": "13.1106",
      "close": "13.2429",
      "average": "13.4073",
      "volume": "7933151.75",
      "turnover": "106500634.31",
      "trades": "4531"
    },
    {
      "date": "2023-12-21",
      "bid": "12.9703",
      "ask": "12.9743",
      "open": "13.1307",
      "high": "13.1307",
      "low": "12.7859",
      "close": "12.9863",
      "average": "12.9394",
      "volume": "3108994.4",
      "turnover": "40224030.54",
      "trades": "2133"
    },
    {
      "date": "2023-12-22",
      "bid": "13.3512",
      "ask": "13.3752",
      "open": "13.0184",
      "high": "13.5156",
      "low": "12.9302",
      "close": "13.3512",
      "average": "13.3271",
      "volume": "4778479.46",
      "turnover": "63684728.38",
      "trades": "2964"
    },
    {
      "date": "2023-12-27",
      "bid": "13.9486",
      "ask": "13.9726",
      "open": "13.4113",
      "high": "13.9927",
      "low": "13.3311",
      "close": "13.9045",
      "average": "13.7148",
      "volume": "5468356.7",
      "turnover": "74960825.37",
      "trades": "3759"
    },
    {
      "date": "2023-12-28",
      "bid": "14.0448",
      "ask": "14.0809",
      "open": "14.0649",
      "high": "14.4137",
      "low": "13.9526",
      "close": "14.0408",
      "average": "14.1464",
      "volume": "6782849.21",
      "turnover": "95961405.25",
      "trades": "4164"
    },
    {
      "date": "2023-12-29",
      "bid": "14.0047",
      "ask": "14.0208",
      "open": "14.0889",
      "high": "14.4097",
      "low": "13.9887",
      "close": "13.9887",
      "average": "14.1797",
      "volume": "3531393.88",
      "turnover": "50080061.42",
      "trades": "2858"
    },
    {
      "date": "2024-01-02",
      "bid": "13.9045",
      "ask": "13.9205",
      "open": "14.0328",
      "high": "14.538",
      "low": "13.7521",
      "close": "13.9125",
      "average": "14.0852",
      "volume": "4750400.31",
      "turnover": "66923329.85",
      "trades": "3231"
    },
    {
      "date": "2024-01-03",
      "bid": "13.3592",
      "ask": "13.3833",
      "open": "13.9125",
      "high": "13.9606",
      "low": "13.3392",
      "close": "13.3752",
      "average": "13.538",
      "volume": "3756106.92",
      "turnover": "50839033.18",
      "trades": "2838"
    },
    {
      "date": "2024-01-04",
      "bid": "13.8844",
      "ask": "13.9165",
      "open": "13.4153",
      "high": "14.0127",
      "low": "13.4153",
      "close": "13.8604",
      "average": "13.8054",
      "volume": "3598885.61",
      "turnover": "49683930.24",
      "trades": "2169"
    },
    {
      "date": "2024-01-05",
      "bid": "13.7521",
      "ask": "13.7842",
      "open": "13.8323",
      "high": "13.8323",
      "low": "13.6078",
      "close": "13.7962",
      "average": "13.738",
      "volume": "1194808.17",
      "turnover": "16408733.62",
      "trades": "1031"
    },
    {
      "date": "2024-01-08",
      "bid": "14.7144",
      "ask": "14.7384",
      "open": "13.8925",
      "high": "14.7505",
      "low": "13.8925",
      "close": "14.7264",
      "average": "14.3542",
      "volume": "4996178.96",
      "turnover": "71731427.62",
      "trades": "2853"
    },
    {
      "date": "2024-01-09",
      "bid": "14.137",
      "ask": "14.1531",
      "open": "14.7264",
      "high": "14.7545",
      "low": "13.9887",
      "close": "14.0929",
      "average": "14.2631",
      "volume": "4450633.26",
      "turnover": "63479857.95",
      "trades": "2740"
    },
    {
      "date": "2024-01-10",
      "bid": "13.6639",
      "ask": "13.696",
      "open": "14.0929",
      "high": "14.2052",
      "low": "13.5877",
      "close": "13.68",
      "average": "13.8277",
      "volume": "3996997.04",
      "turnover": "55268654.15",
      "trades": "2627"
    },
    {
      "date": "2024-01-11",
      "bid": "14.0328",
      "ask": "14.0448",
      "open": "13.8323",
      "high": "14.141",
      "low": "13.6719",
      "close": "14.0368",
      "average": "13.9684",
      "volume": "5701410.19",
      "turnover": "79632275.43",
      "trades": "2781"
    },
    {
      "date": "2024-01-12",
      "bid": "14.6703",
      "ask": "14.6943",
      "open": "14.0488",
      "high": "15.0071",
      "low": "14.0488",
      "close": "14.6943",
      "average": "14.7394",
      "volume": "9215155.46",
      "turnover": "135829362.05",
      "trades": "4664"
    },
    {
      "date": "2024-01-15",
      "bid": "14.1851",
      "ask": "14.2092",
      "open": "14.7344",
      "high": "14.987",
      "low": "14.113",
      "close": "14.1851",
      "average": "14.3007",
      "volume": "4661404",
      "turnover": "66666440.51",
      "trades": "3014"
    },
    {
      "date": "2024-01-16",
      "bid": "13.7682",
      "ask": "13.7842",
      "open": "14.1851",
      "high": "14.4337",
      "low": "13.4955",
      "close": "13.7682",
      "average": "13.9915",
      "volume": "5589692.17",
      "turnover": "78190234.86",
      "trades": "2847"
    },
    {
      "date": "2024-01-17",
      "bid": "13.8283",
      "ask": "13.8483",
      "open": "13.5396",
      "high": "13.8604",
      "low": "13.3231",
      "close": "13.8203",
      "average": "13.6718",
      "volume": "3448772.62",
      "turnover": "47154880.77",
      "trades": "2086"
    },
    {
      "date": "2024-01-18",
      "bid": "14.4177",
      "ask": "14.4297",
      "open": "13.7722",
      "high": "14.4738",
      "low": "13.6318",
      "close": "14.4097",
      "average": "14.2393",
      "volume": "3224987.4",
      "turnover": "45909143.83",
      "trades": "1764"
    },
    {
      "date": "2024-01-19",
      "bid": "13.688",
      "ask": "13.692",
      "open": "14.4337",
      "high": "14.534",
      "low": "13.4153",
      "close": "13.688",
      "average": "13.7068",
      "volume": "5117823.7",
      "turnover": "70154179.73",
      "trades": "3138"
    },
    {
      "date": "2024-01-22",
      "bid": "13.8283",
      "ask": "13.8644",
      "open": "13.8363",
      "high": "14.1049",
      "low": "13.7281",
      "close": "13.8724",
      "average": "13.8711",
      "volume": "3275957.87",
      "turnover": "45590581.02",
      "trades": "1623"
    },
    {
      "date": "2024-01-23",
      "bid": "13.4274",
      "ask": "13.4514",
      "open": "14.7825",
      "high": "15.2155",
      "low": "12.5533",
      "close": "13.3833",
      "average": "13.2965",
      "volume": "23873825.87",
      "turnover": "317499257.41",
      "trades": "10800"
    },
    {
      "date": "2024-01-24",
      "bid": "13.0304",
      "ask": "13.0705",
      "open": "13.3913",
      "high": "13.8564",
      "low": "12.9543",
      "close": "13.0545",
      "average": "13.3708",
      "volume": "5786036.74",
      "turnover": "77362807.8",
      "trades": "3576"
    },
    {
      "date": "2024-01-25",
      "bid": "13.4113",
      "ask": "13.4474",
      "open": "13.8925",
      "high": "14.3896",
      "low": "13.1868",
      "close": "13.4274",
      "average": "13.7019",
      "volume": "11191236.55",
      "turnover": "153169484.27",
      "trades": "6003"
    },
    {
      "date": "2024-01-26",
      "bid": "14.1009",
      "ask": "14.129",
      "open": "13.4274",
      "high": "14.1571",
      "low": "12.8099",
      "close": "14.0328",
      "average": "13.6141",
      "volume": "8820954.86",
      "turnover": "120064029.27",
      "trades": "4986"
    },
    {
      "date": "2024-01-29",
      "bid": "13.5637",
      "ask": "13.5837",
      "open": "14.0328",
      "high": "14.0649",
      "low": "13.3913",
      "close": "13.6118",
      "average": "13.6143",
      "volume": "4768602.62",
      "turnover": "64920175.78",
      "trades": "2688"
    },
    {
      "date": "2024-01-30",
      "bid": "12.7979",
      "ask": "12.8219",
      "open": "13.5116",
      "high": "13.5517",
      "low": "12.7538",
      "close": "12.7658",
      "average": "12.9893",
      "volume": "8555791.66",
      "turnover": "111138760.82",
      "trades": "4990"
    },
    {
      "date": "2024-01-31",
      "bid": "12.3609",
      "ask": "12.3849",
      "open": "12.7698",
      "high": "12.9262",
      "low": "12.0481",
      "close": "12.3569",
      "average": "12.3538",
      "volume": "9944694.69",
      "turnover": "122779358.9",
      "trades": "5439"
    },
    {
      "date": "2024-02-01",
      "bid": "11.4267",
      "ask": "11.4467",
      "open": "12.2286",
      "high": "12.3569",
      "low": "11.4066",
      "close": "11.4347",
      "average": "11.781",
      "volume": "10199412.37",
      "turnover": "120368750.03",
      "trades": "5836"
    },
    {
      "date": "2024-02-02",
      "bid": "10.6208",
      "ask": "10.6288",
      "open": "11.5309",
      "high": "11.7033",
      "low": "10.5847",
      "close": "10.6248",
      "average": "10.9996",
      "volume": "16036369.71",
      "turnover": "176480313.89",
      "trades": "7915"
    },
    {
      "date": "2024-02-05",
      "bid": "7.8483",
      "ask": "7.8583",
      "open": "10.725",
      "high": "10.9456",
      "low": "7.8182",
      "close": "7.8463",
      "average": "8.869",
      "volume": "47316517.76",
      "turnover": "420470619.16",
      "trades": "24280"
    },
    {
      "date": "2024-02-06",
      "bid": "7.5055",
      "ask": "7.5115",
      "open": "8.1891",
      "high": "8.4497",
      "low": "7.271",
      "close": "7.5055",
      "average": "7.7087",
      "volume": "38141094.13",
      "turnover": "293831030.64",
      "trades": "15907"
    },
    {
      "date": "2024-02-07",
      "bid": "7.0244",
      "ask": "7.0364",
      "open": "7.4815",
      "high": "7.5977",
      "low": "6.7377",
      "close": "7.0324",
      "average": "7.1232",
      "volume": "29393701.76",
      "turnover": "209384845.6",
      "trades": "12034"
    },
    {
      "date": "2024-02-08",
      "bid": "7.724",
      "ask": "7.7381",
      "open": "7.0284",
      "high": "7.9465",
      "low": "6.9823",
      "close": "7.694",
      "average": "7.5264",
      "volume": "18737081.54",
      "turnover": "141096436.08",
      "trades": "8013"
    },
    {
      "date": "2024-02-09",
      "bid": "6.9542",
      "ask": "6.9622",
      "open": "7.5456",
      "high": "7.5476",
      "low": "6.8059",
      "close": "6.9362",
      "average": "7.071",
      "volume": "18168075.86",
      "turnover": "128342812.94",
      "trades": "7802"
    },
    {
      "date": "2024-02-12",
      "bid": "7.7561",
      "ask": "7.7761",
      "open": "7.0585",
      "high": "7.8182",
      "low": "6.9562",
      "close": "7.7781",
      "average": "7.443",
      "volume": "14959355.31",
      "turnover": "111429687.73",
      "trades": "5647"
    },
    {
      "date": "2024-02-13",
      "bid": "7.297",
      "ask": "7.3211",
      "open": "7.8102",
      "high": "7.9024",
      "low": "7.2429",
      "close": "7.275",
      "average": "7.5702",
      "volume": "12063895.16",
      "turnover": "91311631.61",
      "trades": "5001"
    },
    {
      "date": "2024-02-14",
      "bid": "7.1667",
      "ask": "7.1848",
      "open": "7.301",
      "high": "7.4173",
      "low": "7.0504",
      "close": "7.1607",
      "average": "7.1574",
      "volume": "7859798.77",
      "turnover": "56258601.1",
      "trades": "3671"
    },
    {
      "date": "2024-02-15",
      "bid": "7.2168",
      "ask": "7.2389",
      "open": "7.2148",
      "high": "7.4714",
      "low": "6.9662",
      "close": "7.2329",
      "average": "7.1708",
      "volume": "8830158.27",
      "turnover": "63307760.42",
      "trades": "4306"
    },
    {
      "date": "2024-02-16",
      "bid": "7.309",
      "ask": "7.3171",
      "open": "7.287",
      "high": "7.6699",
      "low": "7.1727",
      "close": "7.291",
      "average": "7.4478",
      "volume": "6681077.87",
      "turnover": "49758861.09",
      "trades": "3064"
    },
    {
      "date": "2024-02-19",
      "bid": "7.6178",
      "ask": "7.6278",
      "open": "7.2449",
      "high": "7.6398",
      "low": "7.1868",
      "close": "7.6258",
      "average": "7.4696",
      "volume": "5315320.57",
      "turnover": "39682644.07",
      "trades": "2993"
    },
    {
      "date": "2024-02-20",
      "bid": "7.3772",
      "ask": "7.3912",
      "open": "7.6258",
      "high": "7.6258",
      "low": "7.3171",
      "close": "7.4153",
      "average": "7.41",
      "volume": "3510268.42",
      "turnover": "26008067.8",
      "trades": "2784"
    },
    {
      "date": "2024-02-21",
      "bid": "7.1807",
      "ask": "7.1928",
      "open": "7.2489",
      "high": "7.3491",
      "low": "7.0665",
      "close": "7.1667",
      "average": "7.1925",
      "volume": "4717637.14",
      "turnover": "33936300.94",
      "trades": "3087"
    },
    {
      "date": "2024-02-22",
      "bid": "7.3592",
      "ask": "7.3712",
      "open": "7.283",
      "high": "7.4173",
      "low": "7.1968",
      "close": "7.3471",
      "average": "7.3287",
      "volume": "3662062.46",
      "turnover": "26847247.85",
      "trades": "1568"
    },
    {
      "date": "2024-02-23",
      "bid": "7.0003",
      "ask": "7.0124",
      "open": "7.3471",
      "high": "7.3672",
      "low": "6.9743",
      "close": "7.0083",
      "average": "7.057",
      "volume": "6194174.66",
      "turnover": "43712785.75",
      "trades": "3333"
    },
    {
      "date": "2024-02-26",
      "bid": "6.9262",
      "ask": "6.9342",
      "open": "7.1787",
      "high": "7.1787",
      "low": "6.7758",
      "close": "6.9221",
      "average": "6.9046",
      "volume": "4135103.18",
      "turnover": "28548294.73",
      "trades": "2795"
    },
    {
      "date": "2024-02-27",
      "bid": "6.7437",
      "ask": "6.7618",
      "open": "6.9161",
      "high": "6.9522",
      "low": "6.4831",
      "close": "6.7517",
      "average": "6.632",
      "volume": "9888027.57",
      "turnover": "65551122.33",
      "trades": "4620"
    },
    {
      "date": "2024-02-28",
      "bid": "6.5954",
      "ask": "6.5994",
      "open": "6.7357",
      "high": "6.7357",
      "low": "6.4791",
      "close": "6.5954",
      "average": "6.573",
      "volume": "4886725.62",
      "turnover": "32111756.66",
      "trades": "2676"
    },
    {
      "date": "2024-02-29",
      "bid": "6.876",
      "ask": "6.9081",
      "open": "6.5954",
      "high": "7.0144",
      "low": "6.5252",
      "close": "6.878",
      "average": "6.8156",
      "volume": "8144072.15",
      "turnover": "55509121.74",
      "trades": "3089"
    },
    {
      "date": "2024-03-01",
      "bid": "6.7578",
      "ask": "6.7598",
      "open": "6.8821",
      "high": "6.9542",
      "low": "6.7076",
      "close": "6.7217",
      "average": "6.837",
      "volume": "4460320.54",
      "turnover": "30500234.22",
      "trades": "2178"
    },
    {
      "date": "2024-03-04",
      "bid": "6.5392",
      "ask": "6.5493",
      "open": "6.7217",
      "high": "6.7858",
      "low": "6.5172",
      "close": "6.5172",
      "average": "6.6288",
      "volume": "4277414.46",
      "turnover": "28354333.65",
      "trades": "2207"
    },
    {
      "date": "2024-03-05",
      "bid": "6.2546",
      "ask": "6.2646",
      "open": "6.5172",
      "high": "6.5874",
      "low": "6.1985",
      "close": "6.2345",
      "average": "6.2861",
      "volume": "8279948.52",
      "turnover": "52041680.07",
      "trades": "3768"
    },
    {
      "date": "2024-03-06",
      "bid": "6.01",
      "ask": "6.014",
      "open": "6.3468",
      "high": "6.3568",
      "low": "5.8236",
      "close": "6.014",
      "average": "5.9907",
      "volume": "14421661.2",
      "turnover": "86459265.93",
      "trades": "5436"
    },
    {
      "date": "2024-03-07",
      "bid": "5.5229",
      "ask": "5.5349",
      "open": "5.8136",
      "high": "5.8957",
      "low": "4.7571",
      "close": "5.5529",
      "average": "5.1644",
      "volume": "49617771.32",
      "turnover": "256220795.82",
      "trades": "13673"
    },
    {
      "date": "2024-03-08",
      "bid": "5.2282",
      "ask": "5.2342",
      "open": "5.3525",
      "high": "5.6011",
      "low": "5.1239",
      "close": "5.2522",
      "average": "5.3189",
      "volume": "17574313.23",
      "turnover": "93479023.49",
      "trades": "5448"
    },
    {
      "date": "2024-03-11",
      "bid": "5.1159",
      "ask": "5.134",
      "open": "5.132",
      "high": "5.4527",
      "low": "4.9976",
      "close": "5.1179",
      "average": "5.1482",
      "volume": "9409040.79",
      "turnover": "48430748.02",
      "trades": "3391"
    },
    {
      "date": "2024-03-12",
      "bid": "5.2623",
      "ask": "5.2863",
      "open": "5.132",
      "high": "5.581",
      "low": "5.132",
      "close": "5.2583",
      "average": "5.3572",
      "volume": "8003601.55",
      "turnover": "42874665.14",
      "trades": "3005"
    },
    {
      "date": "2024-03-13",
      "bid": "5.0518",
      "ask": "5.0538",
      "open": "5.2442",
      "high": "5.2482",
      "low": "5.0097",
      "close": "5.0297",
      "average": "5.0708",
      "volume": "5605664.71",
      "turnover": "28429952.56",
      "trades": "2426"
    },
    {
      "date": "2024-03-14",
      "bid": "4.3902",
      "ask": "4.4043",
      "open": "5.0879",
      "high": "5.2482",
      "low": "4.1236",
      "close": "4.4002",
      "average": "4.4425",
      "volume": "41581491.4",
      "turnover": "184744836.42",
      "trades": "11138"
    },
    {
      "date": "2024-03-15",
      "bid": "3.3317",
      "ask": "3.3438",
      "open": "3.7537",
      "high": "3.882",
      "low": "3.0501",
      "close": "3.3688",
      "average": "3.3596",
      "volume": "58431119.02",
      "turnover": "196283828.91",
      "trades": "15227"
    },
    {
      "date": "2024-03-18",
      "bid": "3.4951",
      "ask": "3.5082",
      "open": "3.2075",
      "high": "3.7186",
      "low": "3.1072",
      "close": "3.5092",
      "average": "3.4874",
      "volume": "18452783.22",
      "turnover": "65363713.25",
      "trades": "4756"
    },
    {
      "date": "2024-03-19",
      "bid": "2.7103",
      "ask": "2.7554",
      "open": "2.2492",
      "high": "2.7965",
      "low": "2.2452",
      "close": "2.7574",
      "average": "2.621",
      "volume": "41484718.33",
      "turnover": "108726415.13",
      "trades": "10261"
    },
    {
      "date": "2024-03-20",
      "bid": "3.7788",
      "ask": "3.7928",
      "open": "2.6662",
      "high": "3.849",
      "low": "2.6271",
      "close": "3.7688",
      "average": "3.3143",
      "volume": "44100100.26",
      "turnover": "146167351.91",
      "trades": "10522"
    },
    {
      "date": "2024-03-21",
      "bid": "4.1236",
      "ask": "4.1296",
      "open": "4.0173",
      "high": "4.4644",
      "low": "3.448",
      "close": "4.1096",
      "average": "3.9371",
      "volume": "46392978.46",
      "turnover": "182820317.87",
      "trades": "11206"
    },
    {
      "date": "2024-03-22",
      "bid": "4.9435",
      "ask": "4.9475",
      "open": "4.4243",
      "high": "4.9515",
      "low": "4.1236",
      "close": "4.9515",
      "average": "4.5808",
      "volume": "46655138.69",
      "turnover": "213945739.62",
      "trades": "11718"
    },
    {
      "date": "2024-03-25",
      "bid": "5.158",
      "ask": "5.1721",
      "open": "5.6131",
      "high": "6.014",
      "low": "5.0117",
      "close": "5.15",
      "average": "5.4979",
      "volume": "72221525.52",
      "turnover": "397580143.69",
      "trades": "19238"
    },
    {
      "date": "2024-03-26",
      "bid": "5.2583",
      "ask": "5.2783",
      "open": "5.132",
      "high": "5.563",
      "low": "4.9315",
      "close": "5.2843",
      "average": "5.2295",
      "volume": "26893464.82",
      "turnover": "140754080.33",
      "trades": "6478"
    },
    {
      "date": "2024-03-27",
      "bid": "5.0518",
      "ask": "5.0698",
      "open": "5.2843",
      "high": "5.3304",
      "low": "4.9315",
      "close": "5.0778",
      "average": "5.0848",
      "volume": "10109178.97",
      "turnover": "51394973.89",
      "trades": "3699"
    },
    {
      "date": "2024-03-28",
      "bid": "5.0117",
      "ask": "5.0377",
      "open": "5.0778",
      "high": "5.2101",
      "low": "4.8232",
      "close": "5.0097",
      "average": "5.0446",
      "volume": "6600317.25",
      "turnover": "33295355.35",
      "trades": "1666"
    },
    {
      "date": "2024-04-02",
      "bid": "5.3004",
      "ask": "5.3244",
      "open": "5.13",
      "high": "5.5128",
      "low": "5.1219",
      "close": "5.2803",
      "average": "5.2907",
      "volume": "14793479.29",
      "turnover": "78326617.23",
      "trades": "3666"
    },
    {
      "date": "2024-04-03",
      "bid": "5.4166",
      "ask": "5.4327",
      "open": "5.0117",
      "high": "5.4928",
      "low": "4.9375",
      "close": "5.4146",
      "average": "5.1679",
      "volume": "9788441.1",
      "turnover": "50585165.42",
      "trades": "2666"
    },
    {
      "date": "2024-04-04",
      "bid": "5.6191",
      "ask": "5.6251",
      "open": "5.4146",
      "high": "5.9459",
      "low": "5.2663",
      "close": "5.563",
      "average": "5.6146",
      "volume": "15578219.07",
      "turnover": "87622387.54",
      "trades": "3751"
    },
    {
      "date": "2024-04-05",
      "bid": "5.2883",
      "ask": "5.2923",
      "open": "5.4527",
      "high": "5.5409",
      "low": "5.2562",
      "close": "5.3204",
      "average": "5.3416",
      "volume": "9628770.53",
      "turnover": "51443926.72",
      "trades": "2966"
    },
    {
      "date": "2024-04-08",
      "bid": "5.3144",
      "ask": "5.3404",
      "open": "5.3204",
      "high": "5.3926",
      "low": "5.1921",
      "close": "5.3284",
      "average": "5.2923",
      "volume": "3453466.62",
      "turnover": "18276861.07",
      "trades": "1288"
    },
    {
      "date": "2024-04-09",
      "bid": "5.1781",
      "ask": "5.1901",
      "open": "5.3284",
      "high": "5.4327",
      "low": "5.154",
      "close": "5.154",
      "average": "5.2594",
      "volume": "5713910.87",
      "turnover": "30052022.39",
      "trades": "1501"
    },
    {
      "date": "2024-04-10",
      "bid": "4.9195",
      "ask": "4.9255",
      "open": "5.1781",
      "high": "5.2623",
      "low": "4.9074",
      "close": "4.9074",
      "average": "5.0684",
      "volume": "9746200.16",
      "turnover": "49386289.22",
      "trades": "2428"
    },
    {
      "date": "2024-04-11",
      "bid": "4.8072",
      "ask": "4.8172",
      "open": "4.9074",
      "high": "5.0518",
      "low": "4.7511",
      "close": "4.8112",
      "average": "4.8379",
      "volume": "5951428.89",
      "turnover": "28786859.85",
      "trades": "1887"
    },
    {
      "date": "2024-04-12",
      "bid": "4.6328",
      "ask": "4.6388",
      "open": "4.8553",
      "high": "5.0017",
      "low": "4.6047",
      "close": "4.6208",
      "average": "4.7548",
      "volume": "9771969.73",
      "turnover": "46401952.73",
      "trades": "2507"
    },
    {
      "date": "2024-04-15",
      "bid": "4.296",
      "ask": "4.316",
      "open": "4.6127",
      "high": "4.6568",
      "low": "4.2519",
      "close": "4.2579",
      "average": "4.4101",
      "volume": "8011777.38",
      "turnover": "35336742.52",
      "trades": "2340"
    },
    {
      "date": "2024-04-16",
      "bid": "4.4363",
      "ask": "4.4584",
      "open": "4.1096",
      "high": "4.4985",
      "low": "4.1096",
      "close": "4.3982",
      "average": "4.3286",
      "volume": "4727568.85",
      "turnover": "20464167.17",
      "trades": "1376"
    },
    {
      "date": "2024-04-17",
      "bid": "4.30",
      "ask": "4.308",
      "open": "4.4002",
      "high": "4.4684",
      "low": "4.278",
      "close": "4.278",
      "average": "4.3545",
      "volume": "2806284.26",
      "turnover": "12229558.89",
      "trades": "1179"
    },
    {
      "date": "2024-04-18",
      "bid": "4.4002",
      "ask": "4.4103",
      "open": "4.278",
      "high": "4.4363",
      "low": "4.1938",
      "close": "4.3862",
      "average": "4.3506",
      "volume": "2895859.21",
      "turnover": "12609756.07",
      "trades": "1041"
    },
    {
      "date": "2024-04-19",
      "bid": "4.1717",
      "ask": "4.1777",
      "open": "4.3181",
      "high": "4.3241",
      "low": "4.1076",
      "close": "4.1657",
      "average": "4.1842",
      "volume": "5527847.19",
      "turnover": "23130549.95",
      "trades": "1784"
    },
    {
      "date": "2024-04-22",
      "bid": "4.3321",
      "ask": "4.3381",
      "open": "4.1857",
      "high": "4.4103",
      "low": "4.1857",
      "close": "4.3181",
      "average": "4.3081",
      "volume": "4249814.18",
      "turnover": "18968270.27",
      "trades": "1441"
    },
    {
      "date": "2024-04-23",
      "bid": "4.6609",
      "ask": "4.6769",
      "open": "4.3882",
      "high": "4.6869",
      "low": "4.312",
      "close": "4.6849",
      "average": "4.5787",
      "volume": "6316457.9",
      "turnover": "28784365.51",
      "trades": "1914"
    },
    {
      "date": "2024-04-24",
      "bid": "4.2519",
      "ask": "4.2659",
      "open": "4.0454",
      "high": "4.5466",
      "low": "4.0454",
      "close": "4.2639",
      "average": "4.3156",
      "volume": "10514373.79",
      "turnover": "45376215.68",
      "trades": "2951"
    },
    {
      "date": "2024-04-25",
      "bid": "4.5185",
      "ask": "4.5366",
      "open": "4.2098",
      "high": "4.6408",
      "low": "4.1617",
      "close": "4.5326",
      "average": "4.4844",
      "volume": "5505454.7",
      "turnover": "24682280.63",
      "trades": "1626"
    },
    {
      "date": "2024-04-26",
      "bid": "5.0117",
      "ask": "5.0217",
      "open": "4.6308",
      "high": "5.168",
      "low": "4.5927",
      "close": "5.0317",
      "average": "4.9892",
      "volume": "7975597.22",
      "turnover": "39782769.54",
      "trades": "2439"
    },
    {
      "date": "2024-04-29",
      "bid": "5.2542",
      "ask": "5.2603",
      "open": "5.0919",
      "high": "5.3284",
      "low": "4.8774",
      "close": "5.2683",
      "average": "5.0736",
      "volume": "6804822.69",
      "turnover": "34525008.88",
      "trades": "2234"
    },
    {
      "date": "2024-04-30",
      "bid": "5.2262",
      "ask": "5.2402",
      "open": "5.2562",
      "high": "5.3705",
      "low": "5.2121",
      "close": "5.2442",
      "average": "5.2827",
      "volume": "1857833.38",
      "turnover": "9814431.16",
      "trades": "757"
    },
    {
      "date": "2024-05-02",
      "bid": "5.5489",
      "ask": "5.557",
      "open": "5.2342",
      "high": "5.6131",
      "low": "5.2262",
      "close": "5.595",
      "average": "5.4801",
      "volume": "6017249.54",
      "turnover": "32971774.96",
      "trades": "2055"
    },
    {
      "date": "2024-05-03",
      "bid": "5.4246",
      "ask": "5.4327",
      "open": "5.6051",
      "high": "5.7474",
      "low": "5.4006",
      "close": "5.4126",
      "average": "5.5597",
      "volume": "6077408.47",
      "turnover": "33791112.1",
      "trades": "1923"
    },
    {
      "date": "2024-05-06",
      "bid": "5.3625",
      "ask": "5.4086",
      "open": "5.595",
      "high": "5.6331",
      "low": "5.2783",
      "close": "5.3445",
      "average": "5.4591",
      "volume": "3024886.64",
      "turnover": "16523972.57",
      "trades": "1182"
    },
    {
      "date": "2024-05-07",
      "bid": "5.6291",
      "ask": "5.6552",
      "open": "5.3825",
      "high": "5.8496",
      "low": "5.152",
      "close": "5.7213",
      "average": "5.5449",
      "volume": "10763215.26",
      "turnover": "59695256.95",
      "trades": "2928"
    },
    {
      "date": "2024-05-08",
      "bid": "5.597",
      "ask": "5.6151",
      "open": "5.7213",
      "high": "5.8737",
      "low": "5.583",
      "close": "5.6792",
      "average": "5.7341",
      "volume": "4689927.12",
      "turnover": "26894307.05",
      "trades": "1294"
    },
    {
      "date": "2024-05-10",
      "bid": "5.7314",
      "ask": "5.7394",
      "open": "5.6893",
      "high": "5.9419",
      "low": "5.6792",
      "close": "5.6893",
      "average": "5.8026",
      "volume": "3572053.53",
      "turnover": "20726907.48",
      "trades": "1338"
    },
    {
      "date": "2024-05-13",
      "bid": "5.6151",
      "ask": "5.6331",
      "open": "5.7233",
      "high": "5.7534",
      "low": "5.5529",
      "close": "5.577",
      "average": "5.6407",
      "volume": "2340132.38",
      "turnover": "13200001.21",
      "trades": "997"
    },
    {
      "date": "2024-05-14",
      "bid": "5.6933",
      "ask": "5.7033",
      "open": "5.6532",
      "high": "5.7133",
      "low": "5.5169",
      "close": "5.6933",
      "average": "5.5948",
      "volume": "4159820.22",
      "turnover": "23276881.25",
      "trades": "1346"
    },
    {
      "date": "2024-05-15",
      "bid": "6.2345",
      "ask": "6.2466",
      "open": "5.7133",
      "high": "6.2546",
      "low": "5.6051",
      "close": "6.2105",
      "average": "5.9648",
      "volume": "5943761.87",
      "turnover": "35474209.65",
      "trades": "2108"
    },
    {
      "date": "2024-05-16",
      "bid": "6.1684",
      "ask": "6.2125",
      "open": "6.2546",
      "high": "6.3628",
      "low": "6.0301",
      "close": "6.1724",
      "average": "6.1995",
      "volume": "4849213.59",
      "turnover": "30056838.84",
      "trades": "1578"
    },
    {
      "date": "2024-05-17",
      "bid": "5.7735",
      "ask": "5.7895",
      "open": "6.1724",
      "high": "6.2907",
      "low": "5.6913",
      "close": "5.7334",
      "average": "5.9553",
      "volume": "4419371.57",
      "turnover": "26319159.5",
      "trades": "1662"
    },
    {
      "date": "2024-05-20",
      "bid": "5.5088",
      "ask": "5.5229",
      "open": "5.7213",
      "high": "5.8336",
      "low": "5.4687",
      "close": "5.4687",
      "average": "5.6468",
      "volume": "3607989.26",
      "turnover": "20408018.82",
      "trades": "1457"
    },
    {
      "date": "2024-05-21",
      "bid": "5.3946",
      "ask": "5.4166",
      "open": "5.4687",
      "high": "5.4707",
      "low": "5.2422",
      "close": "5.3745",
      "average": "5.3494",
      "volume": "3332230.91",
      "turnover": "17825237.14",
      "trades": "1278"
    },
    {
      "date": "2024-05-22",
      "bid": "5.4026",
      "ask": "5.4186",
      "open": "5.4126",
      "high": "5.5529",
      "low": "5.3565",
      "close": "5.3986",
      "average": "5.462",
      "volume": "1951583.53",
      "turnover": "10658872.31",
      "trades": "882"
    },
    {
      "date": "2024-05-23",
      "bid": "5.4367",
      "ask": "5.4707",
      "open": "5.3926",
      "high": "5.5329",
      "low": "5.3424",
      "close": "5.4106",
      "average": "5.4335",
      "volume": "1287620.52",
      "turnover": "6996359.24",
      "trades": "665"
    },
    {
      "date": "2024-05-24",
      "bid": "5.3324",
      "ask": "5.3565",
      "open": "5.3926",
      "high": "5.4567",
      "low": "5.2462",
      "close": "5.3024",
      "average": "5.311",
      "volume": "2000299.29",
      "turnover": "10626060.98",
      "trades": "1009"
    },
    {
      "date": "2024-05-27",
      "bid": "5.4828",
      "ask": "5.5088",
      "open": "5.4026",
      "high": "5.5329",
      "low": "5.2823",
      "close": "5.4828",
      "average": "5.4127",
      "volume": "3330265.52",
      "turnover": "18012000.68",
      "trades": "1272"
    },
    {
      "date": "2024-05-28",
      "bid": "6.0681",
      "ask": "6.1183",
      "open": "5.4968",
      "high": "6.2105",
      "low": "5.4728",
      "close": "6.1122",
      "average": "5.8788",
      "volume": "7532601.05",
      "turnover": "44295130.21",
      "trades": "2331"
    },
    {
      "date": "2024-05-29",
      "bid": "6.022",
      "ask": "6.0541",
      "open": "6.0722",
      "high": "6.2566",
      "low": "5.9338",
      "close": "6.014",
      "average": "6.0819",
      "volume": "3565449.02",
      "turnover": "21693575.43",
      "trades": "1471"
    },
    {
      "date": "2024-05-30",
      "bid": "7.1106",
      "ask": "7.1527",
      "open": "5.998",
      "high": "7.2068",
      "low": "5.9338",
      "close": "7.0785",
      "average": "6.9047",
      "volume": "14987329.71",
      "turnover": "103443724.38",
      "trades": "5039"
    },
    {
      "date": "2024-05-31",
      "bid": "7.1427",
      "ask": "7.1547",
      "open": "7.0785",
      "high": "7.2449",
      "low": "6.7197",
      "close": "6.9983",
      "average": "6.9882",
      "volume": "20712913.21",
      "turnover": "144746561.27",
      "trades": "2592"
    },
    {
      "date": "2024-06-03",
      "bid": "6.6956",
      "ask": "6.7137",
      "open": "7.2168",
      "high": "7.2569",
      "low": "6.5392",
      "close": "6.7157",
      "average": "6.7377",
      "volume": "6734712.1",
      "turnover": "45369263.63",
      "trades": "2261"
    },
    {
      "date": "2024-06-04",
      "bid": "6.4711",
      "ask": "6.4831",
      "open": "6.7117",
      "high": "6.7678",
      "low": "6.441",
      "close": "6.441",
      "average": "6.5633",
      "volume": "2554514.66",
      "turnover": "16759952.87",
      "trades": "1381"
    },
    {
      "date": "2024-06-05",
      "bid": "6.2325",
      "ask": "6.2486",
      "open": "6.441",
      "high": "6.5553",
      "low": "6.2085",
      "close": "6.2305",
      "average": "6.296",
      "volume": "3442357.67",
      "turnover": "21676927.68",
      "trades": "1569"
    },
    {
      "date": "2024-06-07",
      "bid": "6.2446",
      "ask": "6.2486",
      "open": "6.2546",
      "high": "6.5272",
      "low": "6.0401",
      "close": "6.1744",
      "average": "6.3073",
      "volume": "4014650.64",
      "turnover": "25331430.01",
      "trades": "1827"
    },
    {
      "date": "2024-06-10",
      "bid": "6.1343",
      "ask": "6.1543",
      "open": "6.1644",
      "high": "6.3147",
      "low": "5.988",
      "close": "6.1243",
      "average": "6.118",
      "volume": "2041762.06",
      "turnover": "12487236.33",
      "trades": "1058"
    },
    {
      "date": "2024-06-11",
      "bid": "6.2706",
      "ask": "6.2867",
      "open": "6.1564",
      "high": "6.4611",
      "low": "6.1183",
      "close": "6.2145",
      "average": "6.2891",
      "volume": "3064354.08",
      "turnover": "19272295.35",
      "trades": "1523"
    },
    {
      "date": "2024-06-12",
      "bid": "6.2967",
      "ask": "6.3127",
      "open": "6.2365",
      "high": "6.453",
      "low": "6.1383",
      "close": "6.2907",
      "average": "6.30",
      "volume": "3949463.5",
      "turnover": "24901504.46",
      "trades": "1579"
    },
    {
      "date": "2024-06-13",
      "bid": "6.018",
      "ask": "6.0481",
      "open": "6.3508",
      "high": "6.3789",
      "low": "5.9819",
      "close": "6.00",
      "average": "6.1521",
      "volume": "2831305.58",
      "turnover": "17418713.84",
      "trades": "1330"
    },
    {
      "date": "2024-06-14",
      "bid": "5.9499",
      "ask": "5.9619",
      "open": "6.0281",
      "high": "6.1343",
      "low": "5.9178",
      "close": "5.9178",
      "average": "6.0013",
      "volume": "2210067.39",
      "turnover": "13263345.94",
      "trades": "873"
    },
    {
      "date": "2024-06-17",
      "bid": "5.7093",
      "ask": "5.7153",
      "open": "5.9338",
      "high": "6.002",
      "low": "5.6732",
      "close": "5.7033",
      "average": "5.7782",
      "volume": "2918860.27",
      "turnover": "16868550.97",
      "trades": "1495"
    },
    {
      "date": "2024-06-18",
      "bid": "5.4768",
      "ask": "5.4928",
      "open": "5.6933",
      "high": "5.6933",
      "low": "5.3445",
      "close": "5.4667",
      "average": "5.462",
      "volume": "5434740.53",
      "turnover": "29690561.39",
      "trades": "2138"
    },
    {
      "date": "2024-06-19",
      "bid": "5.4186",
      "ask": "5.4367",
      "open": "5.4828",
      "high": "5.587",
      "low": "5.3184",
      "close": "5.3725",
      "average": "5.458",
      "volume": "4021240.19",
      "turnover": "21929643.29",
      "trades": "1622"
    },
    {
      "date": "2024-06-20",
      "bid": "6.7979",
      "ask": "6.8339",
      "open": "5.3224",
      "high": "7.3171",
      "low": "5.2883",
      "close": "6.6275",
      "average": "6.6416",
      "volume": "22534940.56",
      "turnover": "149708383.41",
      "trades": "7352"
    },
    {
      "date": "2024-06-24",
      "bid": "6.5032",
      "ask": "6.5052",
      "open": "6.6275",
      "high": "6.9161",
      "low": "6.419",
      "close": "6.4691",
      "average": "6.6327",
      "volume": "5536631.59",
      "turnover": "36553129.4",
      "trades": "2559"
    },
    {
      "date": "2024-06-25",
      "bid": "5.7715",
      "ask": "5.7775",
      "open": "6.1183",
      "high": "6.3388",
      "low": "5.7213",
      "close": "5.7213",
      "average": "5.9452",
      "volume": "9330185.71",
      "turnover": "55474654.69",
      "trades": "4593"
    },
    {
      "date": "2024-06-26",
      "bid": "6.1724",
      "ask": "6.2125",
      "open": "5.8336",
      "high": "6.2446",
      "low": "5.7534",
      "close": "6.1844",
      "average": "6.0079",
      "volume": "6510597.64",
      "turnover": "39066404.01",
      "trades": "2788"
    },
    {
      "date": "2024-06-27",
      "bid": "6.1183",
      "ask": "6.1283",
      "open": "6.1744",
      "high": "6.3348",
      "low": "6.002",
      "close": "6.1223",
      "average": "6.1419",
      "volume": "3045273.83",
      "turnover": "18704293.03",
      "trades": "1456"
    },
    {
      "date": "2024-06-28",
      "bid": "6.0321",
      "ask": "6.0401",
      "open": "6.1423",
      "high": "6.2305",
      "low": "6.014",
      "close": "6.014",
      "average": "6.1423",
      "volume": "2139886.96",
      "turnover": "13143993.18",
      "trades": "831"
    },
    {
      "date": "2024-07-01",
      "bid": "6.2185",
      "ask": "6.2365",
      "open": "6.1944",
      "high": "6.3929",
      "low": "6.1503",
      "close": "6.2085",
      "average": "6.2195",
      "volume": "2507479.95",
      "turnover": "15595317.46",
      "trades": "1194"
    },
    {
      "date": "2024-07-02",
      "bid": "6.2506",
      "ask": "6.2746",
      "open": "6.2145",
      "high": "6.3869",
      "low": "6.1964",
      "close": "6.2726",
      "average": "6.2799",
      "volume": "1513336.22",
      "turnover": "9503573.56",
      "trades": "1049"
    },
    {
      "date": "2024-07-03",
      "bid": "6.1944",
      "ask": "6.2065",
      "open": "6.415",
      "high": "6.415",
      "low": "6.022",
      "close": "6.2185",
      "average": "6.1542",
      "volume": "1998797.81",
      "turnover": "12301005.14",
      "trades": "1091"
    },
    {
      "date": "2024-07-04",
      "bid": "6.3187",
      "ask": "6.3448",
      "open": "6.2345",
      "high": "6.3789",
      "low": "6.1203",
      "close": "6.3428",
      "average": "6.2619",
      "volume": "1561154.09",
      "turnover": "9778043.6",
      "trades": "778"
    },
    {
      "date": "2024-07-05",
      "bid": "6.7157",
      "ask": "6.7357",
      "open": "6.3348",
      "high": "6.7758",
      "low": "6.2826",
      "close": "6.7157",
      "average": "6.6038",
      "volume": "3340960.44",
      "turnover": "22059079.65",
      "trades": "1555"
    },
    {
      "date": "2024-07-08",
      "bid": "6.7157",
      "ask": "6.7377",
      "open": "6.7157",
      "high": "6.8039",
      "low": "6.5352",
      "close": "6.7016",
      "average": "6.6933",
      "volume": "2766687.11",
      "turnover": "18518297.48",
      "trades": "1541"
    },
    {
      "date": "2024-07-09",
      "bid": "6.876",
      "ask": "6.9081",
      "open": "6.7157",
      "high": "7.2389",
      "low": "6.6936",
      "close": "6.8359",
      "average": "7.0008",
      "volume": "5148272.3",
      "turnover": "36144985.19",
      "trades": "2337"
    },
    {
      "date": "2024-07-10",
      "bid": "6.5112",
      "ask": "6.5272",
      "open": "6.7157",
      "high": "6.7357",
      "low": "6.2125",
      "close": "6.4972",
      "average": "6.4454",
      "volume": "6421601.34",
      "turnover": "41385111.47",
      "trades": "3078"
    },
    {
      "date": "2024-07-11",
      "bid": "6.9021",
      "ask": "6.9262",
      "open": "6.7297",
      "high": "7.0304",
      "low": "6.7036",
      "close": "6.8961",
      "average": "6.8928",
      "volume": "7156098.94",
      "turnover": "49323113.01",
      "trades": "2545"
    },
    {
      "date": "2024-07-12",
      "bid": "7.7862",
      "ask": "7.7942",
      "open": "6.9442",
      "high": "7.8884",
      "low": "6.856",
      "close": "7.7922",
      "average": "7.5732",
      "volume": "10176800.4",
      "turnover": "77005974.12",
      "trades": "4756"
    },
    {
      "date": "2024-07-15",
      "bid": "7.4674",
      "ask": "7.4754",
      "open": "7.3993",
      "high": "7.6298",
      "low": "7.289",
      "close": "7.4774",
      "average": "7.4401",
      "volume": "4052008.04",
      "turnover": "30147371.82",
      "trades": "2557"
    },
    {
      "date": "2024-07-16",
      "bid": "8.139",
      "ask": "8.159",
      "open": "7.8182",
      "high": "8.5018",
      "low": "7.5977",
      "close": "8.1189",
      "average": "8.0674",
      "volume": "6547830.33",
      "turnover": "52817348.43",
      "trades": "3500"
    },
    {
      "date": "2024-07-17",
      "bid": "7.714",
      "ask": "7.718",
      "open": "8.129",
      "high": "8.4096",
      "low": "7.6498",
      "close": "7.6498",
      "average": "7.8288",
      "volume": "5985753.4",
      "turnover": "46867163.38",
      "trades": "3079"
    },
    {
      "date": "2024-07-18",
      "bid": "9.3438",
      "ask": "9.3518",
      "open": "7.6498",
      "high": "9.5202",
      "low": "7.5195",
      "close": "9.422",
      "average": "8.8004",
      "volume": "20503633.97",
      "turnover": "180399633.39",
      "trades": "8566"
    },
    {
      "date": "2024-07-19",
      "bid": "9.7167",
      "ask": "9.7488",
      "open": "9.3959",
      "high": "9.9031",
      "low": "8.8647",
      "close": "9.7728",
      "average": "9.5121",
      "volume": "8289526.06",
      "turnover": "78859111.67",
      "trades": "3977"
    },
    {
      "date": "2024-07-22",
      "bid": "10.0475",
      "ask": "10.0675",
      "open": "9.7728",
      "high": "10.9456",
      "low": "9.5804",
      "close": "9.9853",
      "average": "10.3869",
      "volume": "10811706.54",
      "turnover": "112579224.95",
      "trades": "5670"
    },
    {
      "date": "2024-07-23",
      "bid": "9.1213",
      "ask": "9.1413",
      "open": "10.276",
      "high": "10.4965",
      "low": "8.8847",
      "close": "9.1173",
      "average": "9.4155",
      "volume": "10518254.69",
      "turnover": "99062416.31",
      "trades": "5610"
    },
    {
      "date": "2024-07-24",
      "bid": "9.6826",
      "ask": "9.7026",
      "open": "9.0211",
      "high": "9.835",
      "low": "8.8887",
      "close": "9.6325",
      "average": "9.5088",
      "volume": "7391691.48",
      "turnover": "70303284.39",
      "trades": "3809"
    },
    {
      "date": "2024-07-25",
      "bid": "10.292",
      "ask": "10.30",
      "open": "9.5423",
      "high": "10.5246",
      "low": "9.3198",
      "close": "10.2519",
      "average": "10.0059",
      "volume": "7656899.57",
      "turnover": "76598153.45",
      "trades": "3553"
    },
    {
      "date": "2024-07-26",
      "bid": "9.9592",
      "ask": "9.9913",
      "open": "10.3642",
      "high": "10.6248",
      "low": "9.8229",
      "close": "9.9172",
      "average": "10.1809",
      "volume": "6839611.11",
      "turnover": "69626700.81",
      "trades": "4327"
    },
    {
      "date": "2024-07-29",
      "bid": "10.1357",
      "ask": "10.1637",
      "open": "9.9232",
      "high": "10.4404",
      "low": "9.9232",
      "close": "10.1036",
      "average": "10.2225",
      "volume": "4250043.64",
      "turnover": "43447280",
      "trades": "2266"
    },
    {
      "date": "2024-07-30",
      "bid": "9.003",
      "ask": "9.005",
      "open": "9.4621",
      "high": "9.6225",
      "low": "8.6783",
      "close": "8.995",
      "average": "9.062",
      "volume": "14032099.72",
      "turnover": "127150746.71",
      "trades": "7891"
    },
    {
      "date": "2024-07-31",
      "bid": "8.4136",
      "ask": "8.4397",
      "open": "9.011",
      "high": "9.1213",
      "low": "8.0989",
      "close": "8.3916",
      "average": "8.5748",
      "volume": "8726695.89",
      "turnover": "74777430.36",
      "trades": "4890"
    },
    {
      "date": "2024-08-01",
      "bid": "8.2593",
      "ask": "8.2813",
      "open": "8.3194",
      "high": "8.6602",
      "low": "8.1991",
      "close": "8.2613",
      "average": "8.3551",
      "volume": "4828946.12",
      "turnover": "40329790.24",
      "trades": "2878"
    },
    {
      "date": "2024-08-02",
      "bid": "8.2793",
      "ask": "8.3074",
      "open": "8.0428",
      "high": "8.9008",
      "low": "7.8583",
      "close": "8.2412",
      "average": "8.3375",
      "volume": "11408307.51",
      "turnover": "94977599.66",
      "trades": "5085"
    },
    {
      "date": "2024-08-05",
      "bid": "7.7701",
      "ask": "7.7842",
      "open": "7.9185",
      "high": "8.1109",
      "low": "7.4855",
      "close": "7.7862",
      "average": "7.7774",
      "volume": "5892806.36",
      "turnover": "45877963.33",
      "trades": "3231"
    },
    {
      "date": "2024-08-06",
      "bid": "8.1691",
      "ask": "8.1991",
      "open": "7.8403",
      "high": "8.3695",
      "low": "7.8403",
      "close": "8.1991",
      "average": "8.0688",
      "volume": "4227920.52",
      "turnover": "34111554.6",
      "trades": "2547"
    },
    {
      "date": "2024-08-07",
      "bid": "8.1009",
      "ask": "8.1189",
      "open": "8.3595",
      "high": "8.3595",
      "low": "7.9866",
      "close": "8.0388",
      "average": "8.1292",
      "volume": "3348642.43",
      "turnover": "27222091.86",
      "trades": "2154"
    },
    {
      "date": "2024-08-08",
      "bid": "8.131",
      "ask": "8.1911",
      "open": "7.9846",
      "high": "8.2913",
      "low": "7.7882",
      "close": "8.0849",
      "average": "7.9671",
      "volume": "4301837.19",
      "turnover": "34273308.68",
      "trades": "2101"
    },
    {
      "date": "2024-08-09",
      "bid": "7.9566",
      "ask": "7.9686",
      "open": "8.0989",
      "high": "8.3034",
      "low": "7.9285",
      "close": "7.9465",
      "average": "8.1118",
      "volume": "2633659.06",
      "turnover": "21363657.52",
      "trades": "1568"
    },
    {
      "date": "2024-08-12",
      "bid": "7.8804",
      "ask": "7.9205",
      "open": "8.0187",
      "high": "8.1189",
      "low": "7.8664",
      "close": "7.8784",
      "average": "7.9915",
      "volume": "2495887.14",
      "turnover": "19945881.95",
      "trades": "1467"
    },
    {
      "date": "2024-08-13",
      "bid": "7.6599",
      "ask": "7.696",
      "open": "7.8784",
      "high": "7.9967",
      "low": "7.6077",
      "close": "7.6679",
      "average": "7.7238",
      "volume": "3222109.15",
      "turnover": "24881613.76",
      "trades": "1904"
    },
    {
      "date": "2024-08-14",
      "bid": "7.732",
      "ask": "7.7401",
      "open": "7.6699",
      "high": "7.8142",
      "low": "7.6198",
      "close": "7.7441",
      "average": "7.7284",
      "volume": "2161162.07",
      "turnover": "16702664.97",
      "trades": "1216"
    },
    {
      "date": "2024-08-15",
      "bid": "9.0491",
      "ask": "9.0591",
      "open": "7.7942",
      "high": "9.1754",
      "low": "7.7741",
      "close": "9.0211",
      "average": "8.658",
      "volume": "6667285.21",
      "turnover": "57712756.76",
      "trades": "3468"
    },
    {
      "date": "2024-08-16",
      "bid": "8.2773",
      "ask": "8.2793",
      "open": "9.2215",
      "high": "9.422",
      "low": "8.2332",
      "close": "8.2332",
      "average": "8.7055",
      "volume": "8513016.97",
      "turnover": "74096085.84",
      "trades": "4160"
    },
    {
      "date": "2024-08-19",
      "bid": "8.0688",
      "ask": "8.1029",
      "open": "8.2072",
      "high": "8.3395",
      "low": "7.8664",
      "close": "8.0789",
      "average": "8.0233",
      "volume": "4625553.07",
      "turnover": "37099671.68",
      "trades": "2709"
    },
    {
      "date": "2024-08-20",
      "bid": "8.0187",
      "ask": "8.0287",
      "open": "8.157",
      "high": "8.2793",
      "low": "7.9425",
      "close": "8.0067",
      "average": "8.0976",
      "volume": "3153190.76",
      "turnover": "25533931.38",
      "trades": "1381"
    },
    {
      "date": "2024-08-21",
      "bid": "8.2553",
      "ask": "8.2673",
      "open": "7.9566",
      "high": "8.4798",
      "low": "7.9566",
      "close": "8.2392",
      "average": "8.2428",
      "volume": "2340272.06",
      "turnover": "19291400.21",
      "trades": "1211"
    },
    {
      "date": "2024-08-22",
      "bid": "8.3896",
      "ask": "8.4156",
      "open": "8.2392",
      "high": "8.7204",
      "low": "8.1771",
      "close": "8.4196",
      "average": "8.418",
      "volume": "2643560.84",
      "turnover": "22251385.83",
      "trades": "1353"
    },
    {
      "date": "2024-08-23",
      "bid": "8.59",
      "ask": "8.6201",
      "open": "8.3856",
      "high": "8.6382",
      "low": "8.3375",
      "close": "8.5921",
      "average": "8.5265",
      "volume": "2148661.38",
      "turnover": "18320583.6",
      "trades": "1399"
    },
    {
      "date": "2024-08-26",
      "bid": "8.3996",
      "ask": "8.4076",
      "open": "8.59",
      "high": "8.59",
      "low": "8.3094",
      "close": "8.4196",
      "average": "8.4342",
      "volume": "2583287.19",
      "turnover": "21787021.73",
      "trades": "1606"
    },
    {
      "date": "2024-08-27",
      "bid": "8.6783",
      "ask": "8.6983",
      "open": "8.4317",
      "high": "8.7805",
      "low": "8.4277",
      "close": "8.6762",
      "average": "8.6358",
      "volume": "2569270.06",
      "turnover": "22189225.73",
      "trades": "1600"
    },
    {
      "date": "2024-08-28",
      "bid": "8.4196",
      "ask": "8.4377",
      "open": "8.6502",
      "high": "8.7103",
      "low": "8.2272",
      "close": "8.4156",
      "average": "8.4662",
      "volume": "3685771.86",
      "turnover": "31173767.16",
      "trades": "1992"
    },
    {
      "date": "2024-08-29",
      "bid": "8.6803",
      "ask": "8.6983",
      "open": "8.4156",
      "high": "8.8306",
      "low": "8.3375",
      "close": "8.6783",
      "average": "8.6674",
      "volume": "3635100.68",
      "turnover": "31506894.82",
      "trades": "1898"
    },
    {
      "date": "2024-08-30",
      "bid": "9.422",
      "ask": "9.44",
      "open": "9.422",
      "high": "9.9031",
      "low": "9.0892",
      "close": "9.4521",
      "average": "9.4594",
      "volume": "11075083.92",
      "turnover": "104763409.78",
      "trades": "5094"
    },
    {
      "date": "2024-09-02",
      "bid": "9.0471",
      "ask": "9.0952",
      "open": "9.42",
      "high": "9.4521",
      "low": "8.9068",
      "close": "9.0812",
      "average": "9.0879",
      "volume": "3901361.3",
      "turnover": "35456214.77",
      "trades": "2119"
    },
    {
      "date": "2024-09-03",
      "bid": "8.8687",
      "ask": "8.8707",
      "open": "9.0812",
      "high": "9.2536",
      "low": "8.8426",
      "close": "8.8426",
      "average": "8.9415",
      "volume": "1933461.03",
      "turnover": "17287687.07",
      "trades": "1244"
    },
    {
      "date": "2024-09-04",
      "bid": "9.406",
      "ask": "9.4581",
      "open": "8.7003",
      "high": "9.5022",
      "low": "8.6843",
      "close": "9.4801",
      "average": "9.2566",
      "volume": "3858995.65",
      "turnover": "35721028.1",
      "trades": "2150"
    },
    {
      "date": "2024-09-05",
      "bid": "9.8229",
      "ask": "9.841",
      "open": "9.4561",
      "high": "9.867",
      "low": "9.2476",
      "close": "9.867",
      "average": "9.6593",
      "volume": "3082017.66",
      "turnover": "29766994.68",
      "trades": "1753"
    },
    {
      "date": "2024-09-06",
      "bid": "9.9492",
      "ask": "9.9572",
      "open": "9.7147",
      "high": "10.0475",
      "low": "9.5383",
      "close": "9.9332",
      "average": "9.8359",
      "volume": "4004045.51",
      "turnover": "39412611.61",
      "trades": "2176"
    },
    {
      "date": "2024-09-09",
      "bid": "9.861",
      "ask": "9.8811",
      "open": "9.9332",
      "high": "10.0715",
      "low": "9.6886",
      "close": "9.853",
      "average": "9.892",
      "volume": "1569509.5",
      "turnover": "15525595.68",
      "trades": "1278"
    },
    {
      "date": "2024-09-10",
      "bid": "9.9733",
      "ask": "9.9833",
      "open": "9.853",
      "high": "10.1437",
      "low": "9.7808",
      "close": "9.9633",
      "average": "10.0081",
      "volume": "2701884.08",
      "turnover": "27040896.73",
      "trades": "1685"
    },
    {
      "date": "2024-09-11",
      "bid": "9.444",
      "ask": "9.4761",
      "open": "9.9613",
      "high": "10.0074",
      "low": "9.3859",
      "close": "9.3859",
      "average": "9.621",
      "volume": "3360494.64",
      "turnover": "32330680.12",
      "trades": "1924"
    },
    {
      "date": "2024-09-12",
      "bid": "9.5122",
      "ask": "9.5323",
      "open": "9.5323",
      "high": "9.6946",
      "low": "9.3859",
      "close": "9.5142",
      "average": "9.5543",
      "volume": "1810993.22",
      "turnover": "17302639.13",
      "trades": "1053"
    },
    {
      "date": "2024-09-13",
      "bid": "9.7267",
      "ask": "9.7468",
      "open": "9.5142",
      "high": "9.861",
      "low": "9.3578",
      "close": "9.7387",
      "average": "9.596",
      "volume": "1932194",
      "turnover": "18541040.73",
      "trades": "1307"
    },
    {
      "date": "2024-09-16",
      "bid": "9.5423",
      "ask": "9.5904",
      "open": "9.7247",
      "high": "9.7387",
      "low": "9.444",
      "close": "9.5022",
      "average": "9.5588",
      "volume": "1246541.85",
      "turnover": "11915301.47",
      "trades": "985"
    },
    {
      "date": "2024-09-17",
      "bid": "10.0956",
      "ask": "10.1236",
      "open": "9.5022",
      "high": "10.30",
      "low": "9.5022",
      "close": "10.1637",
      "average": "10.0195",
      "volume": "2861913.81",
      "turnover": "28676117.2",
      "trades": "1725"
    },
    {
      "date": "2024-09-18",
      "bid": "10.1878",
      "ask": "10.1958",
      "open": "10.1196",
      "high": "10.2239",
      "low": "9.9412",
      "close": "10.2239",
      "average": "10.0921",
      "volume": "1474457.39",
      "turnover": "14880685.06",
      "trades": "896"
    },
    {
      "date": "2024-09-19",
      "bid": "10.3321",
      "ask": "10.3642",
      "open": "10.3241",
      "high": "10.5045",
      "low": "9.847",
      "close": "10.3442",
      "average": "10.2266",
      "volume": "4542128.7",
      "turnover": "46455343.35",
      "trades": "2227"
    },
    {
      "date": "2024-09-20",
      "bid": "9.9111",
      "ask": "9.9472",
      "open": "10.2439",
      "high": "10.272",
      "low": "9.9031",
      "close": "10.2359",
      "average": "10.1764",
      "volume": "7878849.09",
      "turnover": "80166785.89",
      "trades": "1844"
    },
    {
      "date": "2024-09-23",
      "bid": "10.0314",
      "ask": "10.0635",
      "open": "9.9973",
      "high": "10.1677",
      "low": "9.8831",
      "close": "10.0675",
      "average": "10.0336",
      "volume": "2490744.2",
      "turnover": "24987222.27",
      "trades": "1353"
    },
    {
      "date": "2024-09-24",
      "bid": "9.7989",
      "ask": "9.8109",
      "open": "10.0675",
      "high": "10.1437",
      "low": "9.6425",
      "close": "9.7929",
      "average": "9.8498",
      "volume": "1774394.04",
      "turnover": "17476568.03",
      "trades": "1603"
    },
    {
      "date": "2024-09-25",
      "bid": "9.6325",
      "ask": "9.6465",
      "open": "9.7227",
      "high": "9.9953",
      "low": "9.6185",
      "close": "9.6265",
      "average": "9.7507",
      "volume": "1594316.32",
      "turnover": "15546080.3",
      "trades": "1450"
    },
    {
      "date": "2024-09-26",
      "bid": "9.8009",
      "ask": "9.8209",
      "open": "9.6225",
      "high": "10.0635",
      "low": "9.5162",
      "close": "9.7568",
      "average": "9.7799",
      "volume": "2649591.7",
      "turnover": "25935188.43",
      "trades": "1406"
    },
    {
      "date": "2024-09-27",
      "bid": "9.8029",
      "ask": "9.8229",
      "open": "9.7568",
      "high": "10.0034",
      "low": "9.6525",
      "close": "9.7628",
      "average": "9.7991",
      "volume": "1751253.31",
      "turnover": "17163388.22",
      "trades": "1235"
    },
    {
      "date": "2024-09-30",
      "bid": "9.6485",
      "ask": "9.7127",
      "open": "9.7127",
      "high": "9.9352",
      "low": "9.438",
      "close": "9.6205",
      "average": "9.6098",
      "volume": "1415799.94",
      "turnover": "13605925.5",
      "trades": "1295"
    },
    {
      "date": "2024-10-01",
      "bid": "9.5824",
      "ask": "9.6124",
      "open": "9.6205",
      "high": "9.7889",
      "low": "9.5623",
      "close": "9.7026",
      "average": "9.6992",
      "volume": "1522325.14",
      "turnover": "14765180.99",
      "trades": "950"
    },
    {
      "date": "2024-10-02",
      "bid": "9.5062",
      "ask": "9.5142",
      "open": "9.6225",
      "high": "9.7026",
      "low": "9.3398",
      "close": "9.4761",
      "average": "9.4643",
      "volume": "1873626.34",
      "turnover": "17736189.75",
      "trades": "1292"
    },
    {
      "date": "2024-10-03",
      "bid": "9.3438",
      "ask": "9.3598",
      "open": "9.3939",
      "high": "9.5423",
      "low": "9.1714",
      "close": "9.3238",
      "average": "9.3502",
      "volume": "2862148.26",
      "turnover": "26751782.52",
      "trades": "2211"
    },
    {
      "date": "2024-10-04",
      "bid": "9.5784",
      "ask": "9.6345",
      "open": "9.3238",
      "high": "9.6646",
      "low": "9.2716",
      "close": "9.5403",
      "average": "9.4704",
      "volume": "1551506.71",
      "turnover": "14691997.22",
      "trades": "1264"
    },
    {
      "date": "2024-10-07",
      "bid": "9.1514",
      "ask": "9.1814",
      "open": "9.5122",
      "high": "9.5804",
      "low": "8.979",
      "close": "9.1113",
      "average": "9.2137",
      "volume": "2204340.82",
      "turnover": "20308330.52",
      "trades": "1442"
    },
    {
      "date": "2024-10-08",
      "bid": "8.8005",
      "ask": "8.8246",
      "open": "8.981",
      "high": "9.1594",
      "low": "8.7003",
      "close": "8.7685",
      "average": "8.8304",
      "volume": "3053045.6",
      "turnover": "26958419.72",
      "trades": "1949"
    },
    {
      "date": "2024-10-09",
      "bid": "8.8787",
      "ask": "8.9008",
      "open": "8.7324",
      "high": "8.9509",
      "low": "8.6783",
      "close": "8.8426",
      "average": "8.8066",
      "volume": "1107887",
      "turnover": "9756852.57",
      "trades": "882"
    },
    {
      "date": "2024-10-10",
      "bid": "8.7464",
      "ask": "8.7765",
      "open": "8.8226",
      "high": "8.9569",
      "low": "8.7404",
      "close": "8.7424",
      "average": "8.8108",
      "volume": "982047.09",
      "turnover": "8654750.19",
      "trades": "759"
    },
    {
      "date": "2024-10-11",
      "bid": "8.562",
      "ask": "8.586",
      "open": "8.7404",
      "high": "8.8206",
      "low": "8.5319",
      "close": "8.5319",
      "average": "8.6647",
      "volume": "1837012.2",
      "turnover": "15920043.31",
      "trades": "1178"
    },
    {
      "date": "2024-10-14",
      "bid": "8.3054",
      "ask": "8.3415",
      "open": "8.5239",
      "high": "8.58",
      "low": "8.3054",
      "close": "8.3555",
      "average": "8.392",
      "volume": "2072894.06",
      "turnover": "17395753.71",
      "trades": "1360"
    },
    {
      "date": "2024-10-15",
      "bid": "8.6682",
      "ask": "8.6943",
      "open": "8.3555",
      "high": "8.6943",
      "low": "8.2913",
      "close": "8.6642",
      "average": "8.4888",
      "volume": "1524325.45",
      "turnover": "12937786.62",
      "trades": "898"
    },
    {
      "date": "2024-10-16",
      "bid": "8.6843",
      "ask": "8.6923",
      "open": "8.588",
      "high": "8.8607",
      "low": "8.5319",
      "close": "8.6201",
      "average": "8.6884",
      "volume": "1280242.83",
      "turnover": "11123558.62",
      "trades": "979"
    },
    {
      "date": "2024-10-17",
      "bid": "8.4397",
      "ask": "8.4557",
      "open": "8.6522",
      "high": "8.7805",
      "low": "8.3595",
      "close": "8.3595",
      "average": "8.5264",
      "volume": "1253455.64",
      "turnover": "10687860.05",
      "trades": "1017"
    },
    {
      "date": "2024-10-18",
      "bid": "8.588",
      "ask": "8.6181",
      "open": "8.3595",
      "high": "8.8045",
      "low": "8.1109",
      "close": "8.57",
      "average": "8.3759",
      "volume": "2538557.08",
      "turnover": "21262136.26",
      "trades": "1791"
    },
    {
      "date": "2024-10-21",
      "bid": "8.4156",
      "ask": "8.4457",
      "open": "8.4958",
      "high": "8.7805",
      "low": "8.3334",
      "close": "8.3334",
      "average": "8.4901",
      "volume": "1523297.86",
      "turnover": "12977996.72",
      "trades": "1079"
    },
    {
      "date": "2024-10-22",
      "bid": "8.2934",
      "ask": "8.3495",
      "open": "8.3194",
      "high": "8.5219",
      "low": "8.0327",
      "close": "8.2613",
      "average": "8.242",
      "volume": "2192309.03",
      "turnover": "18066188.78",
      "trades": "1626"
    },
    {
      "date": "2024-10-23",
      "bid": "7.4414",
      "ask": "7.4574",
      "open": "7.9786",
      "high": "8.2192",
      "low": "7.2168",
      "close": "7.4373",
      "average": "7.5844",
      "volume": "10921060.11",
      "turnover": "82843778.9",
      "trades": "6355"
    },
    {
      "date": "2024-10-24",
      "bid": "7.3732",
      "ask": "7.3953",
      "open": "7.4394",
      "high": "7.6398",
      "low": "7.3451",
      "close": "7.3672",
      "average": "7.4398",
      "volume": "2645965.21",
      "turnover": "19691512.87",
      "trades": "1735"
    },
    {
      "date": "2024-10-25",
      "bid": "7.4454",
      "ask": "7.4574",
      "open": "7.3672",
      "high": "7.5677",
      "low": "7.3171",
      "close": "7.4193",
      "average": "7.4647",
      "volume": "2052122.77",
      "turnover": "15318742.23",
      "trades": "1471"
    },
    {
      "date": "2024-10-28",
      "bid": "7.4233",
      "ask": "7.4293",
      "open": "7.4193",
      "high": "7.5877",
      "low": "7.277",
      "close": "7.4494",
      "average": "7.4235",
      "volume": "2271393.58",
      "turnover": "16863861.53",
      "trades": "1312"
    },
    {
      "date": "2024-10-29",
      "bid": "7.305",
      "ask": "7.3211",
      "open": "7.4734",
      "high": "7.5175",
      "low": "7.281",
      "close": "7.281",
      "average": "7.4018",
      "volume": "2370675.76",
      "turnover": "17548755.09",
      "trades": "1348"
    },
    {
      "date": "2024-10-30",
      "bid": "7.0244",
      "ask": "7.0464",
      "open": "7.2569",
      "high": "7.3552",
      "low": "6.9763",
      "close": "7.0164",
      "average": "7.0591",
      "volume": "3717956.39",
      "turnover": "26233870.52",
      "trades": "2341"
    },
    {
      "date": "2024-10-31",
      "bid": "6.86",
      "ask": "6.87",
      "open": "7.0104",
      "high": "7.0966",
      "low": "6.86",
      "close": "6.9081",
      "average": "6.9593",
      "volume": "2013822.58",
      "turnover": "14024648.07",
      "trades": "1170"
    },
    {
      "date": "2024-11-01",
      "bid": "6.5172",
      "ask": "6.5292",
      "open": "6.9061",
      "high": "6.9622",
      "low": "6.4891",
      "close": "6.4951",
      "average": "6.6583",
      "volume": "3310003.04",
      "turnover": "21994324.61",
      "trades": "1774"
    },
    {
      "date": "2024-11-04",
      "bid": "5.8777",
      "ask": "5.9038",
      "open": "6.2646",
      "high": "6.3889",
      "low": "5.4146",
      "close": "5.8637",
      "average": "5.8083",
      "volume": "16014326.4",
      "turnover": "92950433.28",
      "trades": "7217"
    },
    {
      "date": "2024-11-05",
      "bid": "5.8536",
      "ask": "5.8717",
      "open": "5.8637",
      "high": "5.99",
      "low": "5.7133",
      "close": "5.8717",
      "average": "5.8668",
      "volume": "3641540.58",
      "turnover": "21363878.05",
      "trades": "1987"
    },
    {
      "date": "2024-11-06",
      "bid": "5.575",
      "ask": "5.587",
      "open": "5.8717",
      "high": "5.9459",
      "low": "5.565",
      "close": "5.565",
      "average": "5.669",
      "volume": "4039088.33",
      "turnover": "22896109.16",
      "trades": "2142"
    },
    {
      "date": "2024-11-07",
      "bid": "5.7354",
      "ask": "5.7494",
      "open": "5.573",
      "high": "5.9519",
      "low": "5.573",
      "close": "5.7294",
      "average": "5.7944",
      "volume": "2853902.59",
      "turnover": "16537762.3",
      "trades": "1473"
    },
    {
      "date": "2024-11-08",
      "bid": "5.8556",
      "ask": "5.8677",
      "open": "5.7133",
      "high": "5.9659",
      "low": "5.6251",
      "close": "5.8496",
      "average": "5.8175",
      "volume": "2671804.61",
      "turnover": "15543688.51",
      "trades": "1225"
    },
    {
      "date": "2024-11-11",
      "bid": "6.7177",
      "ask": "6.7938",
      "open": "6.014",
      "high": "6.8039",
      "low": "5.7935",
      "close": "6.6936",
      "average": "6.2008",
      "volume": "9757074.65",
      "turnover": "60732589.56",
      "trades": "3306"
    },
    {
      "date": "2024-11-12",
      "bid": "6.1183",
      "ask": "6.1363",
      "open": "6.5753",
      "high": "6.6736",
      "low": "6.012",
      "close": "6.012",
      "average": "6.2765",
      "volume": "4468571.2",
      "turnover": "28018770.07",
      "trades": "2197"
    },
    {
      "date": "2024-11-13",
      "bid": "6.2606",
      "ask": "6.3167",
      "open": "6.0822",
      "high": "6.2987",
      "low": "6.012",
      "close": "6.2626",
      "average": "6.1692",
      "volume": "2354867.83",
      "turnover": "14551638.54",
      "trades": "1125"
    },
    {
      "date": "2024-11-14",
      "bid": "6.3648",
      "ask": "6.413",
      "open": "6.2446",
      "high": "6.7578",
      "low": "6.2165",
      "close": "6.3789",
      "average": "6.4627",
      "volume": "3356947.95",
      "turnover": "21729869.91",
      "trades": "1508"
    },
    {
      "date": "2024-11-15",
      "bid": "6.1724",
      "ask": "6.1904",
      "open": "6.3548",
      "high": "6.443",
      "low": "6.1203",
      "close": "6.1964",
      "average": "6.2358",
      "volume": "2502616.36",
      "turnover": "15610413.73",
      "trades": "1294"
    },
    {
      "date": "2024-11-18",
      "bid": "5.9759",
      "ask": "5.996",
      "open": "6.1664",
      "high": "6.3468",
      "low": "5.9539",
      "close": "5.9539",
      "average": "6.0848",
      "volume": "2139602.63",
      "turnover": "13358241.8",
      "trades": "861"
    },
    {
      "date": "2024-11-19",
      "bid": "6.1143",
      "ask": "6.1383",
      "open": "6.3548",
      "high": "6.5793",
      "low": "5.8316",
      "close": "6.0862",
      "average": "6.1764",
      "volume": "5504481.98",
      "turnover": "33843956.65",
      "trades": "2076"
    },
    {
      "date": "2024-11-20",
      "bid": "5.8216",
      "ask": "5.8296",
      "open": "6.1543",
      "high": "6.3247",
      "low": "5.6692",
      "close": "5.8075",
      "average": "5.9595",
      "volume": "3181678.96",
      "turnover": "18916174.48",
      "trades": "1421"
    },
    {
      "date": "2024-11-21",
      "bid": "5.9098",
      "ask": "5.9298",
      "open": "5.8015",
      "high": "5.9679",
      "low": "5.6732",
      "close": "5.9679",
      "average": "5.8456",
      "volume": "1982286.53",
      "turnover": "11587934.96",
      "trades": "845"
    },
    {
      "date": "2024-11-22",
      "bid": "5.6832",
      "ask": "5.6933",
      "open": "5.994",
      "high": "6.0882",
      "low": "5.6552",
      "close": "5.6933",
      "average": "5.8074",
      "volume": "3326663.97",
      "turnover": "19304161.36",
      "trades": "1413"
    },
    {
      "date": "2024-11-25",
      "bid": "5.7915",
      "ask": "5.8035",
      "open": "5.6933",
      "high": "5.8035",
      "low": "5.579",
      "close": "5.7935",
      "average": "5.6789",
      "volume": "3240705.54",
      "turnover": "18386598.23",
      "trades": "1427"
    },
    {
      "date": "2024-11-26",
      "bid": "5.6832",
      "ask": "5.7053",
      "open": "5.7634",
      "high": "5.8035",
      "low": "5.5329",
      "close": "5.6953",
      "average": "5.6659",
      "volume": "2159186.7",
      "turnover": "12235816.45",
      "trades": "1001"
    },
    {
      "date": "2024-11-27",
      "bid": "5.7133",
      "ask": "5.7554",
      "open": "5.7053",
      "high": "5.8336",
      "low": "5.6391",
      "close": "5.7735",
      "average": "5.7656",
      "volume": "1858566.66",
      "turnover": "10720654.09",
      "trades": "944"
    },
    {
      "date": "2024-11-28",
      "bid": "5.8657",
      "ask": "5.9018",
      "open": "5.7133",
      "high": "5.9819",
      "low": "5.7133",
      "close": "5.9078",
      "average": "5.8613",
      "volume": "1139163.66",
      "turnover": "6677529.93",
      "trades": "660"
    },
    {
      "date": "2024-11-29",
      "bid": "5.7374",
      "ask": "5.7554",
      "open": "5.8336",
      "high": "5.998",
      "low": "5.6732",
      "close": "5.7354",
      "average": "5.7645",
      "volume": "1734228.23",
      "turnover": "9999071.19",
      "trades": "954"
    },
    {
      "date": "2024-12-02",
      "bid": "5.6812",
      "ask": "5.7233",
      "open": "5.7354",
      "high": "5.7574",
      "low": "5.575",
      "close": "5.6832",
      "average": "5.6632",
      "volume": "1814400.23",
      "turnover": "10275414.35",
      "trades": "857"
    },
    {
      "date": "2024-12-03",
      "bid": "5.3866",
      "ask": "5.4006",
      "open": "5.6812",
      "high": "5.6812",
      "low": "5.3284",
      "close": "5.4166",
      "average": "5.4411",
      "volume": "5425287.7",
      "turnover": "29519972.3",
      "trades": "2218"
    },
    {
      "date": "2024-12-04",
      "bid": "5.2803",
      "ask": "5.3104",
      "open": "5.4026",
      "high": "5.4888",
      "low": "5.2121",
      "close": "5.3004",
      "average": "5.3346",
      "volume": "2661523.72",
      "turnover": "14197788.88",
      "trades": "1316"
    },
    {
      "date": "2024-12-05",
      "bid": "5.1119",
      "ask": "5.1239",
      "open": "5.3004",
      "high": "5.3084",
      "low": "4.8112",
      "close": "5.0959",
      "average": "4.9951",
      "volume": "7667185.45",
      "turnover": "38270372.67",
      "trades": "2593"
    },
    {
      "date": "2024-12-06",
      "bid": "5.2723",
      "ask": "5.2843",
      "open": "5.0959",
      "high": "5.3545",
      "low": "5.0117",
      "close": "5.2763",
      "average": "5.2379",
      "volume": "2741147.01",
      "turnover": "14363064.99",
      "trades": "1188"
    },
    {
      "date": "2024-12-09",
      "bid": "5.0337",
      "ask": "5.0558",
      "open": "5.2723",
      "high": "5.2723",
      "low": "4.9956",
      "close": "5.0017",
      "average": "5.1011",
      "volume": "3636761.79",
      "turnover": "18552146.79",
      "trades": "1884"
    },
    {
      "date": "2024-12-10",
      "bid": "5.0377",
      "ask": "5.0518",
      "open": "5.0117",
      "high": "5.0919",
      "low": "4.7731",
      "close": "5.0518",
      "average": "4.9113",
      "volume": "5613810.61",
      "turnover": "27528444.37",
      "trades": "2372"
    },
    {
      "date": "2024-12-11",
      "bid": "5.8737",
      "ask": "5.9198",
      "open": "5.0598",
      "high": "6.0842",
      "low": "5.0518",
      "close": "5.8837",
      "average": "5.714",
      "volume": "11354309.14",
      "turnover": "64879805.28",
      "trades": "3462"
    },
    {
      "date": "2024-12-12",
      "bid": "6.0581",
      "ask": "6.0862",
      "open": "5.9218",
      "high": "6.1102",
      "low": "5.7153",
      "close": "6.012",
      "average": "5.9577",
      "volume": "4054242.8",
      "turnover": "24159008.17",
      "trades": "1806"
    },
    {
      "date": "2024-12-13",
      "bid": "5.9699",
      "ask": "5.99",
      "open": "6.014",
      "high": "6.0842",
      "low": "5.8697",
      "close": "5.9679",
      "average": "5.9877",
      "volume": "3816994.14",
      "turnover": "22869309.99",
      "trades": "1464"
    },
    {
      "date": "2024-12-16",
      "bid": "6.3989",
      "ask": "6.415",
      "open": "5.9679",
      "high": "6.5152",
      "low": "5.8817",
      "close": "6.427",
      "average": "6.2543",
      "volume": "3323730.85",
      "turnover": "20787538.29",
      "trades": "1564"
    },
    {
      "date": "2024-12-17",
      "bid": "5.6131",
      "ask": "5.6612",
      "open": "6.4751",
      "high": "6.5192",
      "low": "5.0919",
      "close": "5.6291",
      "average": "5.6311",
      "volume": "12589003.78",
      "turnover": "70464713.42",
      "trades": "4761"
    },
    {
      "date": "2024-12-18",
      "bid": "5.7093",
      "ask": "5.7213",
      "open": "5.5128",
      "high": "5.7634",
      "low": "5.2482",
      "close": "5.7554",
      "average": "5.5815",
      "volume": "3478024.03",
      "turnover": "19429127.05",
      "trades": "1593"
    },
    {
      "date": "2024-12-19",
      "bid": "5.5169",
      "ask": "5.5249",
      "open": "5.7534",
      "high": "5.7935",
      "low": "5.4447",
      "close": "5.5028",
      "average": "5.5828",
      "volume": "2457247.75",
      "turnover": "13709360.7",
      "trades": "1107"
    },
    {
      "date": "2024-12-20",
      "bid": "5.3866",
      "ask": "5.4126",
      "open": "5.4567",
      "high": "5.5028",
      "low": "5.1961",
      "close": "5.4006",
      "average": "5.3495",
      "volume": "3082661.15",
      "turnover": "16465256.37",
      "trades": "1153"
    },
    {
      "date": "2024-12-23",
      "bid": "5.4547",
      "ask": "5.4888",
      "open": "5.3745",
      "high": "5.5549",
      "low": "5.2362",
      "close": "5.4427",
      "average": "5.3344",
      "volume": "2187131.17",
      "turnover": "11667125.9",
      "trades": "1046"
    },
    {
      "date": "2024-12-27",
      "bid": "5.6893",
      "ask": "5.6973",
      "open": "5.4347",
      "high": "5.7494",
      "low": "5.3445",
      "close": "5.7273",
      "average": "5.6339",
      "volume": "2820800.22",
      "turnover": "15896611.49",
      "trades": "1262"
    },
    {
      "date": "2024-12-30",
      "bid": "5.4948",
      "ask": "5.5128",
      "open": "5.6893",
      "high": "5.6893",
      "low": "5.3304",
      "close": "5.4928",
      "average": "5.5298",
      "volume": "2683018.32",
      "turnover": "14836894.61",
      "trades": "1268"
    },
    {
      "date": "2025-01-02",
      "bid": "6.1002",
      "ask": "6.1163",
      "open": "6.5152",
      "high": "6.5272",
      "low": "6.016",
      "close": "6.1483",
      "average": "6.2357",
      "volume": "8738428.38",
      "turnover": "54507002.14",
      "trades": "3684"
    },
    {
      "date": "2025-01-03",
      "bid": "5.9699",
      "ask": "5.99",
      "open": "6.1483",
      "high": "6.1543",
      "low": "5.8176",
      "close": "5.9779",
      "average": "5.9775",
      "volume": "3461507.76",
      "turnover": "20691357.29",
      "trades": "1429"
    },
    {
      "date": "2025-01-07",
      "bid": "5.9158",
      "ask": "5.9419",
      "open": "5.8697",
      "high": "6.0401",
      "low": "5.7494",
      "close": "5.9178",
      "average": "5.9013",
      "volume": "2452653.52",
      "turnover": "14468554.23",
      "trades": "1259"
    },
    {
      "date": "2025-01-08",
      "bid": "5.7434",
      "ask": "5.7735",
      "open": "5.8156",
      "high": "5.994",
      "low": "5.7093",
      "close": "5.7093",
      "average": "5.8451",
      "volume": "2181564.23",
      "turnover": "12752123.12",
      "trades": "1240"
    },
    {
      "date": "2025-01-09",
      "bid": "5.6812",
      "ask": "5.7213",
      "open": "5.6993",
      "high": "5.8136",
      "low": "5.6492",
      "close": "5.6532",
      "average": "5.7161",
      "volume": "1521701.6",
      "turnover": "8699660",
      "trades": "698"
    },
    {
      "date": "2025-01-10",
      "bid": "5.6371",
      "ask": "5.6452",
      "open": "5.6492",
      "high": "5.9038",
      "low": "5.6091",
      "close": "5.6091",
      "average": "5.7224",
      "volume": "1590500.27",
      "turnover": "9100889.18",
      "trades": "902"
    },
    {
      "date": "2025-01-13",
      "bid": "5.3845",
      "ask": "5.3926",
      "open": "5.573",
      "high": "5.6371",
      "low": "5.3725",
      "close": "5.3946",
      "average": "5.4646",
      "volume": "2287884.9",
      "turnover": "12496954.2",
      "trades": "1048"
    },
    {
      "date": "2025-01-14",
      "bid": "5.565",
      "ask": "5.6011",
      "open": "5.5048",
      "high": "5.8136",
      "low": "5.4647",
      "close": "5.6191",
      "average": "5.6392",
      "volume": "2468835.58",
      "turnover": "13921429.53",
      "trades": "1092"
    },
    {
      "date": "2025-01-15",
      "bid": "5.7474",
      "ask": "5.7674",
      "open": "5.6211",
      "high": "5.8536",
      "low": "5.6191",
      "close": "5.7755",
      "average": "5.7467",
      "volume": "1423287.39",
      "turnover": "8179177.82",
      "trades": "857"
    },
    {
      "date": "2025-01-16",
      "bid": "5.7735",
      "ask": "5.7995",
      "open": "5.7674",
      "high": "5.8516",
      "low": "5.7133",
      "close": "5.7534",
      "average": "5.7801",
      "volume": "815757.04",
      "turnover": "4715169.92",
      "trades": "481"
    },
    {
      "date": "2025-01-17",
      "bid": "5.9098",
      "ask": "5.9459",
      "open": "5.7735",
      "high": "5.994",
      "low": "5.7735",
      "close": "5.9338",
      "average": "5.8754",
      "volume": "1536586.7",
      "turnover": "9027907.58",
      "trades": "829"
    },
    {
      "date": "2025-01-20",
      "bid": "5.7153",
      "ask": "5.7354",
      "open": "5.9138",
      "high": "5.992",
      "low": "5.6532",
      "close": "5.6612",
      "average": "5.7388",
      "volume": "2703634.97",
      "turnover": "15535046.29",
      "trades": "937"
    },
    {
      "date": "2025-01-21",
      "bid": "5.7193",
      "ask": "5.7534",
      "open": "5.6171",
      "high": "5.7815",
      "low": "5.575",
      "close": "5.7534",
      "average": "5.7103",
      "volume": "1029216.48",
      "turnover": "5877213.63",
      "trades": "732"
    },
    {
      "date": "2025-01-22",
      "bid": "5.583",
      "ask": "5.6131",
      "open": "5.7133",
      "high": "5.7975",
      "low": "5.5389",
      "close": "5.577",
      "average": "5.6399",
      "volume": "2490145.6",
      "turnover": "14044448.65",
      "trades": "1228"
    },
    {
      "date": "2025-01-23",
      "bid": "5.996",
      "ask": "6.014",
      "open": "5.5549",
      "high": "6.0762",
      "low": "5.5549",
      "close": "6.016",
      "average": "5.8935",
      "volume": "3171083.8",
      "turnover": "18685899.22",
      "trades": "1344"
    },
    {
      "date": "2025-01-24",
      "bid": "6.0281",
      "ask": "6.0641",
      "open": "6.014",
      "high": "6.2746",
      "low": "6.002",
      "close": "6.0641",
      "average": "6.1243",
      "volume": "1972270.02",
      "turnover": "12078662.41",
      "trades": "1160"
    },
    {
      "date": "2025-01-27",
      "bid": "6.3608",
      "ask": "6.4109",
      "open": "6.0281",
      "high": "6.415",
      "low": "6.0281",
      "close": "6.413",
      "average": "6.2983",
      "volume": "2686854.32",
      "turnover": "16926456.45",
      "trades": "1352"
    },
    {
      "date": "2025-01-28",
      "bid": "6.427",
      "ask": "6.4551",
      "open": "6.4109",
      "high": "6.6355",
      "low": "6.2566",
      "close": "6.453",
      "average": "6.4543",
      "volume": "2077463.34",
      "turnover": "13410519.66",
      "trades": "1161"
    },
    {
      "date": "2025-01-29",
      "bid": "6.1223",
      "ask": "6.1604",
      "open": "6.427",
      "high": "6.6034",
      "low": "6.1143",
      "close": "6.1223",
      "average": "6.3207",
      "volume": "2496730.16",
      "turnover": "15780750.36",
      "trades": "1524"
    },
    {
      "date": "2025-01-30",
      "bid": "6.425",
      "ask": "6.429",
      "open": "6.5733",
      "high": "6.6555",
      "low": "6.2225",
      "close": "6.435",
      "average": "6.4194",
      "volume": "4479784.9",
      "turnover": "28754898.64",
      "trades": "1621"
    },
    {
      "date": "2025-01-31",
      "bid": "6.3007",
      "ask": "6.3207",
      "open": "6.3789",
      "high": "6.5352",
      "low": "6.2265",
      "close": "6.2686",
      "average": "6.3671",
      "volume": "4843277.51",
      "turnover": "30871309.39",
      "trades": "1868"
    },
    {
      "date": "2025-02-03",
      "bid": "5.9519",
      "ask": "5.9639",
      "open": "6.014",
      "high": "6.0742",
      "low": "5.8737",
      "close": "5.9118",
      "average": "6.0019",
      "volume": "10840015.16",
      "turnover": "65092478.6",
      "trades": "1708"
    },
    {
      "date": "2025-02-04",
      "bid": "5.6893",
      "ask": "5.7013",
      "open": "5.9218",
      "high": "5.9559",
      "low": "5.6472",
      "close": "5.7113",
      "average": "5.7653",
      "volume": "2539529.8",
      "turnover": "14644138.08",
      "trades": "1300"
    },
    {
      "date": "2025-02-05",
      "bid": "5.992",
      "ask": "6.006",
      "open": "5.7534",
      "high": "6.0802",
      "low": "5.6011",
      "close": "6.006",
      "average": "5.9048",
      "volume": "4212671.28",
      "turnover": "24907126.51",
      "trades": "1600"
    },
    {
      "date": "2025-02-06",
      "bid": "5.8075",
      "ask": "5.8757",
      "open": "6.0321",
      "high": "6.1263",
      "low": "5.7775",
      "close": "5.8136",
      "average": "5.9219",
      "volume": "2576802.39",
      "turnover": "15259530.2",
      "trades": "1189"
    },
    {
      "date": "2025-02-07",
      "bid": "5.6692",
      "ask": "5.6812",
      "open": "5.8035",
      "high": "5.8095",
      "low": "5.585",
      "close": "5.6452",
      "average": "5.6963",
      "volume": "2639181.12",
      "turnover": "15034057.42",
      "trades": "1154"
    },
    {
      "date": "2025-02-10",
      "bid": "5.6812",
      "ask": "5.7314",
      "open": "5.6311",
      "high": "5.7334",
      "low": "5.6151",
      "close": "5.6612",
      "average": "5.6703",
      "volume": "902568.47",
      "turnover": "5117805.09",
      "trades": "714"
    },
    {
      "date": "2025-02-11",
      "bid": "5.6211",
      "ask": "5.6331",
      "open": "5.6672",
      "high": "5.7133",
      "low": "5.5229",
      "close": "5.595",
      "average": "5.6101",
      "volume": "1379694.61",
      "turnover": "7740358.78",
      "trades": "838"
    },
    {
      "date": "2025-02-12",
      "bid": "5.573",
      "ask": "5.585",
      "open": "5.595",
      "high": "5.6131",
      "low": "5.4647",
      "close": "5.575",
      "average": "5.5501",
      "volume": "1521452.19",
      "turnover": "8444372.75",
      "trades": "795"
    },
    {
      "date": "2025-02-13",
      "bid": "5.6031",
      "ask": "5.6131",
      "open": "5.575",
      "high": "5.6211",
      "low": "5.5169",
      "close": "5.6131",
      "average": "5.5735",
      "volume": "1302355.97",
      "turnover": "7258731.11",
      "trades": "689"
    },
    {
      "date": "2025-02-14",
      "bid": "5.6933",
      "ask": "5.7073",
      "open": "5.6111",
      "high": "5.7915",
      "low": "5.591",
      "close": "5.7253",
      "average": "5.6981",
      "volume": "1279868.7",
      "turnover": "7293104.63",
      "trades": "705"
    },
    {
      "date": "2025-02-17",
      "bid": "5.9619",
      "ask": "5.994",
      "open": "5.7253",
      "high": "6.0661",
      "low": "5.7253",
      "close": "5.9819",
      "average": "5.9653",
      "volume": "2657902.21",
      "turnover": "15855269.46",
      "trades": "984"
    },
    {
      "date": "2025-02-18",
      "bid": "6.1543",
      "ask": "6.1724",
      "open": "5.9459",
      "high": "6.1764",
      "low": "5.8536",
      "close": "6.1744",
      "average": "6.0457",
      "volume": "1748794.07",
      "turnover": "10553703.23",
      "trades": "944"
    },
    {
      "date": "2025-02-19",
      "bid": "6.1223",
      "ask": "6.1844",
      "open": "6.1363",
      "high": "6.2947",
      "low": "5.996",
      "close": "6.1143",
      "average": "6.1318",
      "volume": "1907042.98",
      "turnover": "11689239.47",
      "trades": "979"
    },
    {
      "date": "2025-02-20",
      "bid": "6.4551",
      "ask": "6.5092",
      "open": "6.1944",
      "high": "6.5493",
      "low": "6.1483",
      "close": "6.4591",
      "average": "6.355",
      "volume": "3349734.87",
      "turnover": "21282322.3",
      "trades": "1419"
    },
    {
      "date": "2025-02-21",
      "bid": "6.3207",
      "ask": "6.3528",
      "open": "6.435",
      "high": "6.6555",
      "low": "6.2125",
      "close": "6.2345",
      "average": "6.4657",
      "volume": "2779846.26",
      "turnover": "17975318.05",
      "trades": "1160"
    },
    {
      "date": "2025-02-24",
      "bid": "6.1824",
      "ask": "6.2085",
      "open": "6.2586",
      "high": "6.435",
      "low": "6.1343",
      "close": "6.1864",
      "average": "6.2702",
      "volume": "1013633.03",
      "turnover": "6355703",
      "trades": "729"
    },
    {
      "date": "2025-02-25",
      "bid": "6.3648",
      "ask": "6.3689",
      "open": "6.1864",
      "high": "6.3869",
      "low": "6.1323",
      "close": "6.3849",
      "average": "6.2631",
      "volume": "1439125.25",
      "turnover": "9013795.22",
      "trades": "962"
    },
    {
      "date": "2025-02-26",
      "bid": "6.1624",
      "ask": "6.1904",
      "open": "6.3689",
      "high": "6.453",
      "low": "6.1523",
      "close": "6.1523",
      "average": "6.2675",
      "volume": "1181040.46",
      "turnover": "7402536.23",
      "trades": "764"
    },
    {
      "date": "2025-02-27",
      "bid": "6.018",
      "ask": "6.0401",
      "open": "6.1924",
      "high": "6.2225",
      "low": "5.9619",
      "close": "6.022",
      "average": "6.0676",
      "volume": "1368086.83",
      "turnover": "8301295.84",
      "trades": "848"
    },
    {
      "date": "2025-02-28",
      "bid": "5.9519",
      "ask": "5.9819",
      "open": "6.01",
      "high": "6.02",
      "low": "5.8156",
      "close": "5.9378",
      "average": "5.8859",
      "volume": "1962208.62",
      "turnover": "11549042.89",
      "trades": "1072"
    },
    {
      "date": "2025-03-03",
      "bid": "5.8156",
      "ask": "5.8336",
      "open": "5.9819",
      "high": "5.988",
      "low": "5.7614",
      "close": "5.8236",
      "average": "5.8614",
      "volume": "1805436.25",
      "turnover": "10585468.18",
      "trades": "1046"
    },
    {
      "date": "2025-03-04",
      "bid": "5.593",
      "ask": "5.6111",
      "open": "5.7935",
      "high": "5.8115",
      "low": "5.565",
      "close": "5.565",
      "average": "5.6452",
      "volume": "2759209.65",
      "turnover": "15576887.47",
      "trades": "1163"
    },
    {
      "date": "2025-03-05",
      "bid": "5.6432",
      "ask": "5.6592",
      "open": "5.6151",
      "high": "5.8095",
      "low": "5.6151",
      "close": "5.6532",
      "average": "5.6985",
      "volume": "1220388.18",
      "turnover": "6954863.23",
      "trades": "773"
    },
    {
      "date": "2025-03-06",
      "bid": "5.6612",
      "ask": "5.6792",
      "open": "5.6672",
      "high": "5.8316",
      "low": "5.593",
      "close": "5.6512",
      "average": "5.7015",
      "volume": "850335.96",
      "turnover": "4848482.16",
      "trades": "597"
    },
    {
      "date": "2025-03-07",
      "bid": "5.8095",
      "ask": "5.8276",
      "open": "5.6512",
      "high": "5.9839",
      "low": "5.5349",
      "close": "5.8136",
      "average": "5.7607",
      "volume": "3848699.79",
      "turnover": "22171471.62",
      "trades": "1487"
    },
    {
      "date": "2025-03-10",
      "bid": "5.7494",
      "ask": "5.7694",
      "open": "5.8276",
      "high": "5.9619",
      "low": "5.7414",
      "close": "5.7554",
      "average": "5.7906",
      "volume": "1335867.39",
      "turnover": "7736494.99",
      "trades": "757"
    },
    {
      "date": "2025-03-11",
      "bid": "5.6131",
      "ask": "5.6472",
      "open": "5.7193",
      "high": "5.8136",
      "low": "5.6131",
      "close": "5.6151",
      "average": "5.6823",
      "volume": "1129301.78",
      "turnover": "6417596.55",
      "trades": "606"
    },
    {
      "date": "2025-03-12",
      "bid": "5.6432",
      "ask": "5.7735",
      "open": "5.6572",
      "high": "5.7735",
      "low": "5.5149",
      "close": "5.7233",
      "average": "5.6116",
      "volume": "1993335.62",
      "turnover": "11187168.17",
      "trades": "1029"
    },
    {
      "date": "2025-03-13",
      "bid": "5.6251",
      "ask": "5.6592",
      "open": "5.6411",
      "high": "5.7133",
      "low": "5.6131",
      "close": "5.6331",
      "average": "5.6347",
      "volume": "615461.74",
      "turnover": "3468006.37",
      "trades": "477"
    },
    {
      "date": "2025-03-14",
      "bid": "5.7614",
      "ask": "5.7835",
      "open": "5.8136",
      "high": "6.3187",
      "low": "5.7133",
      "close": "5.7735",
      "average": "5.93",
      "volume": "7052003.05",
      "turnover": "41784781.85",
      "trades": "2433"
    },
    {
      "date": "2025-03-17",
      "bid": "5.8095",
      "ask": "5.8216",
      "open": "5.7835",
      "high": "5.8998",
      "low": "5.7133",
      "close": "5.8136",
      "average": "5.8014",
      "volume": "1931041.7",
      "turnover": "11207518.83",
      "trades": "828"
    },
    {
      "date": "2025-03-18",
      "bid": "5.7935",
      "ask": "5.8136",
      "open": "5.8136",
      "high": "5.8396",
      "low": "5.7233",
      "close": "5.8136",
      "average": "5.7912",
      "volume": "1636392.65",
      "turnover": "9476566.36",
      "trades": "576"
    },
    {
      "date": "2025-03-19",
      "bid": "5.6893",
      "ask": "5.7053",
      "open": "5.7955",
      "high": "5.8376",
      "low": "5.6351",
      "close": "5.6832",
      "average": "5.7201",
      "volume": "1661453.89",
      "turnover": "9505288.97",
      "trades": "831"
    },
    {
      "date": "2025-03-20",
      "bid": "5.7715",
      "ask": "5.8055",
      "open": "5.7053",
      "high": "5.8136",
      "low": "5.561",
      "close": "5.7815",
      "average": "5.7007",
      "volume": "2624849.72",
      "turnover": "14968513.2",
      "trades": "908"
    },
    {
      "date": "2025-03-21",
      "bid": "5.6612",
      "ask": "5.6792",
      "open": "5.7735",
      "high": "5.7795",
      "low": "5.6211",
      "close": "5.6592",
      "average": "5.6634",
      "volume": "1814230.62",
      "turnover": "10274791.38",
      "trades": "559"
    },
    {
      "date": "2025-03-24",
      "bid": "5.6432",
      "ask": "5.7173",
      "open": "5.6812",
      "high": "5.7334",
      "low": "5.577",
      "close": "5.6532",
      "average": "5.6494",
      "volume": "1562321.35",
      "turnover": "8825324.68",
      "trades": "705"
    },
    {
      "date": "2025-03-25",
      "bid": "5.7775",
      "ask": "5.8055",
      "open": "5.6131",
      "high": "5.8136",
      "low": "5.6131",
      "close": "5.7955",
      "average": "5.7432",
      "volume": "1795574.37",
      "turnover": "10312278.33",
      "trades": "639"
    },
    {
      "date": "2025-03-26",
      "bid": "5.6331",
      "ask": "5.6552",
      "open": "5.8055",
      "high": "5.8055",
      "low": "5.6331",
      "close": "5.6411",
      "average": "5.6821",
      "volume": "1026328.26",
      "turnover": "5832022.98",
      "trades": "513"
    },
    {
      "date": "2025-03-27",
      "bid": "5.569",
      "ask": "5.6231",
      "open": "5.6131",
      "high": "5.6251",
      "low": "5.4868",
      "close": "5.571",
      "average": "5.5512",
      "volume": "1511495.54",
      "turnover": "8390483",
      "trades": "739"
    },
    {
      "date": "2025-03-28",
      "bid": "5.4407",
      "ask": "5.4988",
      "open": "5.5509",
      "high": "5.593",
      "low": "5.4126",
      "close": "5.4728",
      "average": "5.4835",
      "volume": "1253595.31",
      "turnover": "6874327.23",
      "trades": "715"
    },
    {
      "date": "2025-03-31",
      "bid": "5.2502",
      "ask": "5.2983",
      "open": "5.4226",
      "high": "5.4387",
      "low": "5.154",
      "close": "5.2803",
      "average": "5.2492",
      "volume": "2768014",
      "turnover": "14529872.83",
      "trades": "1272"
    },
    {
      "date": "2025-04-01",
      "bid": "5.2202",
      "ask": "5.2542",
      "open": "5.4367",
      "high": "5.4367",
      "low": "5.2162",
      "close": "5.2162",
      "average": "5.2738",
      "volume": "952316.81",
      "turnover": "5022407.96",
      "trades": "581"
    },
    {
      "date": "2025-04-02",
      "bid": "5.17",
      "ask": "5.2121",
      "open": "5.2943",
      "high": "5.2943",
      "low": "5.0518",
      "close": "5.2121",
      "average": "5.1206",
      "volume": "1802587.93",
      "turnover": "9230550.88",
      "trades": "973"
    },
    {
      "date": "2025-04-03",
      "bid": "5.0297",
      "ask": "5.0498",
      "open": "5.1219",
      "high": "5.2101",
      "low": "5.0217",
      "close": "5.0277",
      "average": "5.0786",
      "volume": "1510901.93",
      "turnover": "7673757.09",
      "trades": "996"
    },
    {
      "date": "2025-04-04",
      "bid": "4.7912",
      "ask": "4.8052",
      "open": "5.0317",
      "high": "5.17",
      "low": "4.715",
      "close": "4.731",
      "average": "4.8936",
      "volume": "3876145.43",
      "turnover": "18968272.16",
      "trades": "1528"
    },
    {
      "date": "2025-04-07",
      "bid": "4.5967",
      "ask": "4.6127",
      "open": "4.5025",
      "high": "4.8453",
      "low": "4.1196",
      "close": "4.5526",
      "average": "4.4443",
      "volume": "5914690.05",
      "turnover": "26286088.52",
      "trades": "2341"
    },
    {
      "date": "2025-04-08",
      "bid": "5.0317",
      "ask": "5.0718",
      "open": "4.9716",
      "high": "5.1039",
      "low": "4.743",
      "close": "5.0538",
      "average": "4.9264",
      "volume": "2399478.22",
      "turnover": "11825367.59",
      "trades": "1329"
    },
    {
      "date": "2025-04-09",
      "bid": "4.8834",
      "ask": "4.9074",
      "open": "4.9114",
      "high": "4.9475",
      "low": "4.7892",
      "close": "4.8794",
      "average": "4.876",
      "volume": "1881886.97",
      "turnover": "9176094.3",
      "trades": "1043"
    },
    {
      "date": "2025-04-10",
      "bid": "5.0838",
      "ask": "5.1239",
      "open": "5.3946",
      "high": "5.4106",
      "low": "5.0518",
      "close": "5.1259",
      "average": "5.2731",
      "volume": "2677795.56",
      "turnover": "14121067.11",
      "trades": "1101"
    },
    {
      "date": "2025-04-11",
      "bid": "5.152",
      "ask": "5.1741",
      "open": "5.14",
      "high": "5.2101",
      "low": "5.0117",
      "close": "5.1761",
      "average": "5.1072",
      "volume": "799979.04",
      "turnover": "4085730.73",
      "trades": "504"
    },
    {
      "date": "2025-04-14",
      "bid": "5.6171",
      "ask": "5.6331",
      "open": "5.2121",
      "high": "5.6893",
      "low": "5.2121",
      "close": "5.6331",
      "average": "5.5341",
      "volume": "2820999.75",
      "turnover": "15611498.31",
      "trades": "1124"
    },
    {
      "date": "2025-04-15",
      "bid": "6.016",
      "ask": "6.0541",
      "open": "5.7013",
      "high": "6.1062",
      "low": "5.6832",
      "close": "6.0521",
      "average": "5.9508",
      "volume": "5044111.55",
      "turnover": "30017562.3",
      "trades": "1602"
    },
    {
      "date": "2025-04-16",
      "bid": "5.8837",
      "ask": "5.8937",
      "open": "6.014",
      "high": "6.014",
      "low": "5.8376",
      "close": "5.8977",
      "average": "5.8964",
      "volume": "1265911.43",
      "turnover": "7464498.85",
      "trades": "544"
    },
    {
      "date": "2025-04-17",
      "bid": "5.8697",
      "ask": "5.9419",
      "open": "5.8957",
      "high": "5.9419",
      "low": "5.7654",
      "close": "5.8516",
      "average": "5.839",
      "volume": "506028.36",
      "turnover": "2977633.6",
      "trades": "316"
    },
    {
      "date": "2025-04-22",
      "bid": "6.0742",
      "ask": "6.1042",
      "open": "5.8737",
      "high": "6.1804",
      "low": "5.8637",
      "close": "6.1183",
      "average": "6.0309",
      "volume": "2190837.48",
      "turnover": "13213455.16",
      "trades": "904"
    },
    {
      "date": "2025-04-23",
      "bid": "6.0782",
      "ask": "6.1082",
      "open": "6.1503",
      "high": "6.2305",
      "low": "6.0561",
      "close": "6.1263",
      "average": "6.1342",
      "volume": "1202639.8",
      "turnover": "7376099.47",
      "trades": "715"
    },
    {
      "date": "2025-04-24",
      "bid": "6.0742",
      "ask": "6.0842",
      "open": "6.1443",
      "high": "6.1443",
      "low": "6.0501",
      "close": "6.0501",
      "average": "6.0911",
      "volume": "773306.59",
      "turnover": "4710677.87",
      "trades": "484"
    },
    {
      "date": "2025-04-25",
      "bid": "6.3468",
      "ask": "6.413",
      "open": "6.1143",
      "high": "6.445",
      "low": "6.1143",
      "close": "6.415",
      "average": "6.3205",
      "volume": "2329821.56",
      "turnover": "14725401.75",
      "trades": "1170"
    },
    {
      "date": "2025-04-28",
      "bid": "6.3949",
      "ask": "6.413",
      "open": "6.3849",
      "high": "6.5513",
      "low": "6.3849",
      "close": "6.3949",
      "average": "6.4554",
      "volume": "1080211.9",
      "turnover": "6973329.25",
      "trades": "785"
    },
    {
      "date": "2025-04-29",
      "bid": "6.3889",
      "ask": "6.413",
      "open": "6.4551",
      "high": "6.5994",
      "low": "6.3288",
      "close": "6.413",
      "average": "6.4788",
      "volume": "2816719.79",
      "turnover": "18249179.64",
      "trades": "963"
    },
    {
      "date": "2025-04-30",
      "bid": "6.3709",
      "ask": "6.3989",
      "open": "6.4089",
      "high": "6.415",
      "low": "6.2305",
      "close": "6.2786",
      "average": "6.3491",
      "volume": "625273.73",
      "turnover": "3970006.28",
      "trades": "350"
    },
    {
      "date": "2025-05-02",
      "bid": "6.1223",
      "ask": "6.1704",
      "open": "6.2626",
      "high": "6.415",
      "low": "6.0641",
      "close": "6.1223",
      "average": "6.1803",
      "volume": "1837935.04",
      "turnover": "11357980.22",
      "trades": "1002"
    },
    {
      "date": "2025-05-05",
      "bid": "6.1724",
      "ask": "6.1904",
      "open": "6.1102",
      "high": "6.1924",
      "low": "6.0742",
      "close": "6.1704",
      "average": "6.1289",
      "volume": "1015209.33",
      "turnover": "6222217.82",
      "trades": "695"
    },
    {
      "date": "2025-05-06",
      "bid": "6.0401",
      "ask": "6.0581",
      "open": "6.1223",
      "high": "6.2025",
      "low": "5.998",
      "close": "6.0461",
      "average": "6.0542",
      "volume": "1876823.84",
      "turnover": "11363072.61",
      "trades": "789"
    },
    {
      "date": "2025-05-07",
      "bid": "8.4597",
      "ask": "8.4958",
      "open": "6.2867",
      "high": "8.4898",
      "low": "6.2867",
      "close": "8.4357",
      "average": "7.5462",
      "volume": "24780190.45",
      "turnover": "187004758.87",
      "trades": "9204"
    },
    {
      "date": "2025-05-08",
      "bid": "8.137",
      "ask": "8.153",
      "open": "8.4597",
      "high": "8.4597",
      "low": "7.8423",
      "close": "8.1189",
      "average": "8.1213",
      "volume": "5414662.61",
      "turnover": "44006288.1",
      "trades": "2752"
    },
    {
      "date": "2025-05-09",
      "bid": "7.5596",
      "ask": "7.5997",
      "open": "8.1189",
      "high": "8.1189",
      "low": "7.4614",
      "close": "7.5175",
      "average": "7.6768",
      "volume": "4868972.26",
      "turnover": "37375858.21",
      "trades": "2288"
    },
    {
      "date": "2025-05-12",
      "bid": "7.7381",
      "ask": "7.8122",
      "open": "7.5556",
      "high": "7.9586",
      "low": "7.5556",
      "close": "7.73",
      "average": "7.7825",
      "volume": "5968673.46",
      "turnover": "46458638.59",
      "trades": "1922"
    },
    {
      "date": "2025-05-13",
      "bid": "7.7381",
      "ask": "7.7902",
      "open": "7.8122",
      "high": "7.9987",
      "low": "7.6138",
      "close": "7.7741",
      "average": "7.7981",
      "volume": "3063585.89",
      "turnover": "23903575.51",
      "trades": "1151"
    },
    {
      "date": "2025-05-14",
      "bid": "7.6599",
      "ask": "7.6759",
      "open": "7.7381",
      "high": "7.7381",
      "low": "7.5175",
      "close": "7.6599",
      "average": "7.6296",
      "volume": "3440257.59",
      "turnover": "26251651.49",
      "trades": "1495"
    },
    {
      "date": "2025-05-15",
      "bid": "7.5977",
      "ask": "7.6298",
      "open": "7.6037",
      "high": "7.7741",
      "low": "7.5115",
      "close": "7.6138",
      "average": "7.6229",
      "volume": "1358683.88",
      "turnover": "10358764.02",
      "trades": "851"
    },
    {
      "date": "2025-05-16",
      "bid": "7.4714",
      "ask": "7.5175",
      "open": "7.5195",
      "high": "7.6178",
      "low": "7.4373",
      "close": "7.4454",
      "average": "7.513",
      "volume": "1976425.28",
      "turnover": "14848894.23",
      "trades": "946"
    },
    {
      "date": "2025-05-19",
      "bid": "7.4033",
      "ask": "7.4173",
      "open": "7.5155",
      "high": "7.5677",
      "low": "7.297",
      "close": "7.3932",
      "average": "7.4143",
      "volume": "2827743.94",
      "turnover": "20953199.96",
      "trades": "1156"
    },
    {
      "date": "2025-05-20",
      "bid": "7.4173",
      "ask": "7.4434",
      "open": "7.4233",
      "high": "7.5276",
      "low": "7.3692",
      "close": "7.3792",
      "average": "7.4105",
      "volume": "1202799.43",
      "turnover": "8914336.17",
      "trades": "786"
    },
    {
      "date": "2025-05-21",
      "bid": "7.4153",
      "ask": "7.4313",
      "open": "7.4113",
      "high": "7.5857",
      "low": "7.3572",
      "close": "7.4153",
      "average": "7.4583",
      "volume": "1860018.25",
      "turnover": "13875864.25",
      "trades": "932"
    },
    {
      "date": "2025-05-22",
      "bid": "7.2609",
      "ask": "7.287",
      "open": "7.4815",
      "high": "7.4815",
      "low": "7.1106",
      "close": "7.2509",
      "average": "7.232",
      "volume": "2684839.05",
      "turnover": "19416962.39",
      "trades": "1152"
    },
    {
      "date": "2025-05-23",
      "bid": "7.309",
      "ask": "7.3191",
      "open": "7.277",
      "high": "7.4975",
      "low": "7.1828",
      "close": "7.3111",
      "average": "7.3663",
      "volume": "2098578.83",
      "turnover": "15458687.54",
      "trades": "814"
    },
    {
      "date": "2025-05-26",
      "bid": "7.736",
      "ask": "7.8423",
      "open": "7.4454",
      "high": "7.8583",
      "low": "7.4454",
      "close": "7.8403",
      "average": "7.6639",
      "volume": "2626406.07",
      "turnover": "20129337.55",
      "trades": "1138"
    },
    {
      "date": "2025-05-27",
      "bid": "7.5997",
      "ask": "7.6037",
      "open": "7.8423",
      "high": "7.8984",
      "low": "7.5356",
      "close": "7.5616",
      "average": "7.716",
      "volume": "2745387.06",
      "turnover": "21183704.39",
      "trades": "1379"
    },
    {
      "date": "2025-05-28",
      "bid": "7.5777",
      "ask": "7.5997",
      "open": "7.6037",
      "high": "7.6899",
      "low": "7.4694",
      "close": "7.5175",
      "average": "7.5738",
      "volume": "1018676.2",
      "turnover": "7716016.75",
      "trades": "512"
    },
    {
      "date": "2025-05-30",
      "bid": "7.3892",
      "ask": "7.4173",
      "open": "7.5175",
      "high": "7.6077",
      "low": "7.3672",
      "close": "7.3872",
      "average": "7.4608",
      "volume": "2265662.02",
      "turnover": "16907770.38",
      "trades": "894"
    },
    {
      "date": "2025-06-02",
      "bid": "7.4895",
      "ask": "7.5496",
      "open": "7.3872",
      "high": "7.6378",
      "low": "7.3131",
      "close": "7.4674",
      "average": "7.4913",
      "volume": "3402221.78",
      "turnover": "25494409.17",
      "trades": "1249"
    },
    {
      "date": "2025-06-03",
      "bid": "7.4213",
      "ask": "7.4494",
      "open": "7.4875",
      "high": "7.5977",
      "low": "7.4153",
      "close": "7.4173",
      "average": "7.4866",
      "volume": "2207727.87",
      "turnover": "16529896.01",
      "trades": "774"
    },
    {
      "date": "2025-06-04",
      "bid": "7.3552",
      "ask": "7.3852",
      "open": "7.4173",
      "high": "7.696",
      "low": "7.3311",
      "close": "7.3311",
      "average": "7.4681",
      "volume": "2746758.85",
      "turnover": "20513648.64",
      "trades": "1075"
    },
    {
      "date": "2025-06-05",
      "bid": "7.279",
      "ask": "7.299",
      "open": "7.3371",
      "high": "7.4574",
      "low": "7.2008",
      "close": "7.297",
      "average": "7.3453",
      "volume": "2848210.94",
      "turnover": "20921306.71",
      "trades": "1022"
    },
    {
      "date": "2025-06-09",
      "bid": "7.9185",
      "ask": "7.9586",
      "open": "7.3111",
      "high": "8.2653",
      "low": "7.3111",
      "close": "7.9586",
      "average": "7.9218",
      "volume": "5707745.33",
      "turnover": "45213884.46",
      "trades": "2201"
    },
    {
      "date": "2025-06-10",
      "bid": "7.9225",
      "ask": "7.9506",
      "open": "7.9786",
      "high": "7.9987",
      "low": "7.7741",
      "close": "7.9626",
      "average": "7.8895",
      "volume": "1794895.96",
      "turnover": "14160715.69",
      "trades": "947"
    },
    {
      "date": "2025-06-11",
      "bid": "8.3375",
      "ask": "8.3796",
      "open": "8.0067",
      "high": "8.6001",
      "low": "8.0067",
      "close": "8.3455",
      "average": "8.3953",
      "volume": "3085459.59",
      "turnover": "25903145.98",
      "trades": "1534"
    },
    {
      "date": "2025-06-12",
      "bid": "8.1029",
      "ask": "8.129",
      "open": "8.3595",
      "high": "8.5219",
      "low": "8.0588",
      "close": "8.0949",
      "average": "8.2206",
      "volume": "2208037.15",
      "turnover": "18151457.57",
      "trades": "1078"
    },
    {
      "date": "2025-06-13",
      "bid": "8.1109",
      "ask": "8.2031",
      "open": "8.0949",
      "high": "8.2873",
      "low": "7.9004",
      "close": "8.159",
      "average": "8.078",
      "volume": "2226044.92",
      "turnover": "17981791.64",
      "trades": "957"
    },
    {
      "date": "2025-06-16",
      "bid": "9.3218",
      "ask": "9.3418",
      "open": "8.1971",
      "high": "9.408",
      "low": "8.1971",
      "close": "9.3418",
      "average": "8.9917",
      "volume": "7091325.84",
      "turnover": "63770619",
      "trades": "3127"
    },
    {
      "date": "2025-06-17",
      "bid": "9.2656",
      "ask": "9.2977",
      "open": "9.3418",
      "high": "9.4481",
      "low": "8.9609",
      "close": "9.2636",
      "average": "9.2321",
      "volume": "5071472.39",
      "turnover": "46820376.79",
      "trades": "2332"
    },
    {
      "date": "2025-06-18",
      "bid": "9.2757",
      "ask": "9.2917",
      "open": "9.2636",
      "high": "9.4661",
      "low": "9.1654",
      "close": "9.2917",
      "average": "9.2645",
      "volume": "1401054.52",
      "turnover": "12979498.79",
      "trades": "1074"
    },
    {
      "date": "2025-06-19",
      "bid": "9.2897",
      "ask": "9.3358",
      "open": "9.3218",
      "high": "9.3959",
      "low": "9.1935",
      "close": "9.2536",
      "average": "9.2959",
      "volume": "1902947.58",
      "turnover": "17690312.35",
      "trades": "1124"
    },
    {
      "date": "2025-06-23",
      "bid": "9.0271",
      "ask": "9.0471",
      "open": "9.2356",
      "high": "9.2356",
      "low": "8.8627",
      "close": "9.0812",
      "average": "8.9945",
      "volume": "2838788.04",
      "turnover": "25527795.33",
      "trades": "1648"
    },
    {
      "date": "2025-06-24",
      "bid": "10.7852",
      "ask": "10.7972",
      "open": "9.442",
      "high": "10.8413",
      "low": "9.442",
      "close": "10.8173",
      "average": "10.3417",
      "volume": "10079463.65",
      "turnover": "104244319.75",
      "trades": "5393"
    },
    {
      "date": "2025-06-25",
      "bid": "11.118",
      "ask": "11.146",
      "open": "10.8213",
      "high": "11.146",
      "low": "10.5927",
      "close": "11.1099",
      "average": "10.8874",
      "volume": "3171477.88",
      "turnover": "34524510.75",
      "trades": "2461"
    },
    {
      "date": "2025-06-26",
      "bid": "11.4588",
      "ask": "11.4748",
      "open": "11.5269",
      "high": "12.3488",
      "low": "11.1661",
      "close": "11.4708",
      "average": "11.6043",
      "volume": "14617427.13",
      "turnover": "169628108.79",
      "trades": "6549"
    },
    {
      "date": "2025-06-27",
      "bid": "11.8196",
      "ask": "11.8517",
      "open": "11.4748",
      "high": "12.5694",
      "low": "11.2262",
      "close": "11.8517",
      "average": "12.0149",
      "volume": "10788121.85",
      "turnover": "129650173.22",
      "trades": "5158"
    },
    {
      "date": "2025-06-30",
      "bid": "11.996",
      "ask": "12.0281",
      "open": "11.8517",
      "high": "12.3208",
      "low": "11.5269",
      "close": "12.0201",
      "average": "12.0284",
      "volume": "5178930.4",
      "turnover": "62298817.56",
      "trades": "2883"
    },
    {
      "date": "2025-07-01",
      "bid": "11.98",
      "ask": "12.00",
      "open": "12.0281",
      "high": "12.1163",
      "low": "11.9198",
      "close": "12.0281",
      "average": "12.0221",
      "volume": "2468815.62",
      "turnover": "29681219.71",
      "trades": "1738"
    },
    {
      "date": "2025-07-02",
      "bid": "12.433",
      "ask": "12.4491",
      "open": "12.1564",
      "high": "12.7738",
      "low": "12.008",
      "close": "12.4491",
      "average": "12.4331",
      "volume": "6749846.6",
      "turnover": "83884462.09",
      "trades": "3026"
    },
    {
      "date": "2025-07-03",
      "bid": "12.6696",
      "ask": "12.7538",
      "open": "12.5854",
      "high": "12.9382",
      "low": "12.3689",
      "close": "12.7458",
      "average": "12.6972",
      "volume": "3385406.22",
      "turnover": "42982906.3",
      "trades": "2186"
    },
    {
      "date": "2025-07-04",
      "bid": "13.4795",
      "ask": "13.5316",
      "open": "12.8741",
      "high": "13.5917",
      "low": "12.397",
      "close": "13.5677",
      "average": "13.184",
      "volume": "6743686.05",
      "turnover": "88963177.58",
      "trades": "2973"
    },
    {
      "date": "2025-07-07",
      "bid": "12.0321",
      "ask": "12.0722",
      "open": "13.5236",
      "high": "13.5236",
      "low": "11.7875",
      "close": "11.984",
      "average": "12.2595",
      "volume": "13033735.88",
      "turnover": "159787563.77",
      "trades": "6729"
    },
    {
      "date": "2025-07-08",
      "bid": "11.996",
      "ask": "12.0682",
      "open": "12.0281",
      "high": "12.3288",
      "low": "11.4187",
      "close": "12.0201",
      "average": "11.8547",
      "volume": "5633329.84",
      "turnover": "66745871.92",
      "trades": "2865"
    },
    {
      "date": "2025-07-09",
      "bid": "11.9639",
      "ask": "12.00",
      "open": "12.0682",
      "high": "12.4651",
      "low": "11.9198",
      "close": "11.9479",
      "average": "12.1217",
      "volume": "2543236.11",
      "turnover": "30826176.92",
      "trades": "1737"
    },
    {
      "date": "2025-07-10",
      "bid": "12.6776",
      "ask": "12.7257",
      "open": "11.9479",
      "high": "12.8901",
      "low": "11.9479",
      "close": "12.7257",
      "average": "12.5027",
      "volume": "4728157.47",
      "turnover": "59116737",
      "trades": "2967"
    },
    {
      "date": "2025-07-11",
      "bid": "12.9222",
      "ask": "12.9382",
      "open": "12.7899",
      "high": "13.1146",
      "low": "12.6696",
      "close": "12.854",
      "average": "12.8801",
      "volume": "4330395.22",
      "turnover": "55767339.46",
      "trades": "2164"
    },
    {
      "date": "2025-07-14",
      "bid": "13.8123",
      "ask": "13.8323",
      "open": "12.7257",
      "high": "13.8724",
      "low": "12.2646",
      "close": "13.7682",
      "average": "13.3463",
      "volume": "8035441.88",
      "turnover": "107252938.91",
      "trades": "4565"
    },
    {
      "date": "2025-07-15",
      "bid": "13.4033",
      "ask": "13.4193",
      "open": "13.8323",
      "high": "14.0007",
      "low": "13.291",
      "close": "13.3913",
      "average": "13.6866",
      "volume": "5476193.32",
      "turnover": "74947276.36",
      "trades": "2692"
    },
    {
      "date": "2025-07-16",
      "bid": "13.3111",
      "ask": "13.3432",
      "open": "13.3712",
      "high": "13.6519",
      "low": "12.83",
      "close": "13.2951",
      "average": "13.3197",
      "volume": "3288458.56",
      "turnover": "43805853.77",
      "trades": "2008"
    },
    {
      "date": "2025-07-17",
      "bid": "13.8243",
      "ask": "13.8925",
      "open": "13.3472",
      "high": "13.9165",
      "low": "13.275",
      "close": "13.8925",
      "average": "13.6849",
      "volume": "3179274.6",
      "turnover": "43505265.95",
      "trades": "1815"
    },
    {
      "date": "2025-07-18",
      "bid": "13.7361",
      "ask": "13.7722",
      "open": "14.0328",
      "high": "14.0809",
      "low": "13.1708",
      "close": "13.7361",
      "average": "13.6397",
      "volume": "5433149.26",
      "turnover": "74082875.37",
      "trades": "3056"
    },
    {
      "date": "2025-07-21",
      "bid": "14.6021",
      "ask": "14.6462",
      "open": "13.8163",
      "high": "14.8747",
      "low": "13.696",
      "close": "14.6262",
      "average": "14.4391",
      "volume": "6630975.36",
      "turnover": "95751115.06",
      "trades": "3957"
    },
    {
      "date": "2025-07-22",
      "bid": "13.3712",
      "ask": "13.3873",
      "open": "14.5981",
      "high": "14.5981",
      "low": "13.279",
      "close": "13.3432",
      "average": "13.8202",
      "volume": "8340661.14",
      "turnover": "115256370.19",
      "trades": "4323"
    },
    {
      "date": "2025-07-23",
      "bid": "13.7882",
      "ask": "13.8123",
      "open": "13.4474",
      "high": "13.8123",
      "low": "12.854",
      "close": "13.7521",
      "average": "13.4476",
      "volume": "5040719.51",
      "turnover": "67779992.76",
      "trades": "2931"
    },
    {
      "date": "2025-07-24",
      "bid": "13.9807",
      "ask": "14.0127",
      "open": "13.8724",
      "high": "14.1651",
      "low": "13.70",
      "close": "13.9807",
      "average": "13.9148",
      "volume": "4031082.11",
      "turnover": "56093067.59",
      "trades": "2125"
    },
    {
      "date": "2025-07-25",
      "bid": "12.7698",
      "ask": "12.8099",
      "open": "14.6542",
      "high": "14.7224",
      "low": "12.5293",
      "close": "12.8219",
      "average": "13.2602",
      "volume": "21332041.36",
      "turnover": "282958013.92",
      "trades": "10434"
    },
    {
      "date": "2025-07-28",
      "bid": "11.8677",
      "ask": "11.8958",
      "open": "12.8179",
      "high": "12.8179",
      "low": "11.8316",
      "close": "11.9319",
      "average": "12.0899",
      "volume": "15355421.53",
      "turnover": "185670198.37",
      "trades": "8277"
    },
    {
      "date": "2025-07-29",
      "bid": "11.2623",
      "ask": "11.2864",
      "open": "11.3264",
      "high": "12.008",
      "low": "11.0698",
      "close": "11.2062",
      "average": "11.4923",
      "volume": "15421521.53",
      "turnover": "177241903.96",
      "trades": "6633"
    },
    {
      "date": "2025-07-30",
      "bid": "10.8654",
      "ask": "10.8974",
      "open": "11.2864",
      "high": "11.2944",
      "low": "10.6008",
      "close": "10.8533",
      "average": "10.8075",
      "volume": "11494076.39",
      "turnover": "124240580.63",
      "trades": "5402"
    },
    {
      "date": "2025-07-31",
      "bid": "11.3866",
      "ask": "11.4267",
      "open": "10.8974",
      "high": "11.5309",
      "low": "10.8574",
      "close": "11.3625",
      "average": "11.2605",
      "volume": "6266445.18",
      "turnover": "70542373.69",
      "trades": "3062"
    },
    {
      "date": "2025-08-01",
      "bid": "11.0658",
      "ask": "11.0979",
      "open": "11.2743",
      "high": "11.3625",
      "low": "10.9255",
      "close": "11.0578",
      "average": "11.0884",
      "volume": "4243992.83",
      "turnover": "47057135.04",
      "trades": "2115"
    },
    {
      "date": "2025-08-04",
      "bid": "11.0618",
      "ask": "11.0979",
      "open": "11.0578",
      "high": "11.3786",
      "low": "11.0578",
      "close": "11.0939",
      "average": "11.1935",
      "volume": "3216956.23",
      "turnover": "36026160.82",
      "trades": "2234"
    },
    {
      "date": "2025-08-05",
      "bid": "11.3264",
      "ask": "11.3465",
      "open": "11.2663",
      "high": "11.5349",
      "low": "11.1821",
      "close": "11.3264",
      "average": "11.3539",
      "volume": "4679192.29",
      "turnover": "53140650.78",
      "trades": "2828"
    },
    {
      "date": "2025-08-06",
      "bid": "11.2182",
      "ask": "11.2823",
      "open": "11.3746",
      "high": "11.3986",
      "low": "11.146",
      "close": "11.2262",
      "average": "11.2406",
      "volume": "2323975.27",
      "turnover": "26126303.92",
      "trades": "1488"
    },
    {
      "date": "2025-08-07",
      "bid": "11.3585",
      "ask": "11.3866",
      "open": "11.2944",
      "high": "11.5149",
      "low": "11.1661",
      "close": "11.3345",
      "average": "11.3831",
      "volume": "3151699.26",
      "turnover": "35882062.57",
      "trades": "1773"
    },
    {
      "date": "2025-08-08",
      "bid": "11.1941",
      "ask": "11.2583",
      "open": "11.4267",
      "high": "11.6111",
      "low": "11.0939",
      "close": "11.1661",
      "average": "11.3351",
      "volume": "4109912.25",
      "turnover": "46613659.13",
      "trades": "2124"
    },
    {
      "date": "2025-08-11",
      "bid": "11.5189",
      "ask": "11.5309",
      "open": "11.2583",
      "high": "11.7675",
      "low": "11.2583",
      "close": "11.5029",
      "average": "11.5732",
      "volume": "5769899.58",
      "turnover": "66783102.97",
      "trades": "2880"
    },
    {
      "date": "2025-08-12",
      "bid": "11.7514",
      "ask": "11.7715",
      "open": "11.5069",
      "high": "11.9479",
      "low": "11.4267",
      "close": "11.6993",
      "average": "11.7134",
      "volume": "6856306.96",
      "turnover": "80348288.26",
      "trades": "3233"
    },
    {
      "date": "2025-08-13",
      "bid": "11.1059",
      "ask": "11.138",
      "open": "11.6993",
      "high": "11.8236",
      "low": "11.0658",
      "close": "11.0698",
      "average": "11.2595",
      "volume": "4616269.84",
      "turnover": "52005608",
      "trades": "3243"
    },
    {
      "date": "2025-08-14",
      "bid": "10.7571",
      "ask": "10.7932",
      "open": "11.0698",
      "high": "11.2543",
      "low": "10.7451",
      "close": "10.8533",
      "average": "10.871",
      "volume": "4991499.93",
      "turnover": "54262134.3",
      "trades": "2779"
    },
    {
      "date": "2025-08-15",
      "bid": "10.5647",
      "ask": "10.6168",
      "open": "10.9095",
      "high": "10.9576",
      "low": "10.4283",
      "close": "10.5647",
      "average": "10.6285",
      "volume": "5051339.6",
      "turnover": "53678155.23",
      "trades": "2824"
    },
    {
      "date": "2025-08-18",
      "bid": "10.5166",
      "ask": "10.5647",
      "open": "10.5647",
      "high": "10.6569",
      "low": "10.4083",
      "close": "10.4765",
      "average": "10.5154",
      "volume": "3489566.96",
      "turnover": "36708235.89",
      "trades": "1915"
    },
    {
      "date": "2025-08-19",
      "bid": "10.4003",
      "ask": "10.4243",
      "open": "10.4644",
      "high": "10.7972",
      "low": "10.3883",
      "close": "10.4123",
      "average": "10.4819",
      "volume": "2909696.76",
      "turnover": "30503155.31",
      "trades": "1605"
    },
    {
      "date": "2025-08-20",
      "bid": "10.272",
      "ask": "10.28",
      "open": "10.4123",
      "high": "10.5005",
      "low": "10.2479",
      "close": "10.264",
      "average": "10.3034",
      "volume": "3552913.41",
      "turnover": "36608215.65",
      "trades": "2357"
    },
    {
      "date": "2025-08-21",
      "bid": "10.5045",
      "ask": "10.5246",
      "open": "10.284",
      "high": "10.721",
      "low": "10.2038",
      "close": "10.5166",
      "average": "10.4219",
      "volume": "6707186.64",
      "turnover": "69856482.5",
      "trades": "2738"
    },
    {
      "date": "2025-08-22",
      "bid": "10.4163",
      "ask": "10.4404",
      "open": "10.5005",
      "high": "10.5607",
      "low": "10.3321",
      "close": "10.4324",
      "average": "10.4339",
      "volume": "5652679.46",
      "turnover": "58981170.29",
      "trades": "2705"
    },
    {
      "date": "2025-08-25",
      "bid": "10.4003",
      "ask": "10.4484",
      "open": "10.4283",
      "high": "10.4965",
      "low": "10.3361",
      "close": "10.3963",
      "average": "10.4035",
      "volume": "2864467.82",
      "turnover": "29801434.57",
      "trades": "2423"
    },
    {
      "date": "2025-08-26",
      "bid": "10.2038",
      "ask": "10.2159",
      "open": "10.1397",
      "high": "10.3842",
      "low": "10.0274",
      "close": "10.1236",
      "average": "10.1324",
      "volume": "21736238.52",
      "turnover": "220244206.88",
      "trades": "3063"
    },
    {
      "date": "2025-08-27",
      "bid": "10.1196",
      "ask": "10.1437",
      "open": "10.3241",
      "high": "10.5847",
      "low": "10.0034",
      "close": "10.1236",
      "average": "10.1961",
      "volume": "4963460.68",
      "turnover": "50609675.74",
      "trades": "2151"
    },
    {
      "date": "2025-08-28",
      "bid": "9.9332",
      "ask": "9.9432",
      "open": "10.1758",
      "high": "10.3121",
      "low": "9.7828",
      "close": "9.9131",
      "average": "9.9841",
      "volume": "10518658.74",
      "turnover": "105014740.56",
      "trades": "4768"
    },
    {
      "date": "2025-08-29",
      "bid": "9.7447",
      "ask": "9.7588",
      "open": "10.0013",
      "high": "10.0013",
      "low": "9.6926",
      "close": "9.7588",
      "average": "9.7756",
      "volume": "4045403.52",
      "turnover": "39549881.2",
      "trades": "2524"
    },
    {
      "date": "2025-09-01",
      "bid": "9.7067",
      "ask": "9.7167",
      "open": "9.7909",
      "high": "9.9833",
      "low": "9.6746",
      "close": "9.6746",
      "average": "9.7524",
      "volume": "3924492.06",
      "turnover": "38279615.72",
      "trades": "1630"
    },
    {
      "date": "2025-09-02",
      "bid": "9.4621",
      "ask": "9.4701",
      "open": "9.6746",
      "high": "9.7247",
      "low": "9.428",
      "close": "9.4641",
      "average": "9.5171",
      "volume": "4045742.73",
      "turnover": "38500752.53",
      "trades": "2368"
    },
    {
      "date": "2025-09-03",
      "bid": "9.5984",
      "ask": "9.6164",
      "open": "9.4761",
      "high": "9.7227",
      "low": "9.4681",
      "close": "9.5824",
      "average": "9.5821",
      "volume": "2298430.18",
      "turnover": "22023784.07",
      "trades": "1301"
    },
    {
      "date": "2025-09-04",
      "bid": "9.424",
      "ask": "9.4641",
      "open": "9.6225",
      "high": "9.6405",
      "low": "9.3799",
      "close": "9.4501",
      "average": "9.454",
      "volume": "3516623.51",
      "turnover": "33249794.25",
      "trades": "1856"
    },
    {
      "date": "2025-09-05",
      "bid": "9.7848",
      "ask": "9.8229",
      "open": "9.4501",
      "high": "10.0234",
      "low": "9.4019",
      "close": "9.7708",
      "average": "9.7077",
      "volume": "10359980.84",
      "turnover": "100581271.6",
      "trades": "2515"
    },
    {
      "date": "2025-09-08",
      "bid": "9.7768",
      "ask": "9.7828",
      "open": "9.7848",
      "high": "10.0194",
      "low": "9.7087",
      "close": "9.7668",
      "average": "9.822",
      "volume": "1815442.78",
      "turnover": "17831325.79",
      "trades": "1271"
    },
    {
      "date": "2025-09-09",
      "bid": "9.4721",
      "ask": "9.4841",
      "open": "9.8129",
      "high": "9.9212",
      "low": "9.44",
      "close": "9.4641",
      "average": "9.5617",
      "volume": "2403418.98",
      "turnover": "22982785.77",
      "trades": "1352"
    },
    {
      "date": "2025-09-10",
      "bid": "9.2456",
      "ask": "9.2716",
      "open": "9.4721",
      "high": "9.4942",
      "low": "9.2215",
      "close": "9.2315",
      "average": "9.3219",
      "volume": "2581581.19",
      "turnover": "24068576.2",
      "trades": "1491"
    },
    {
      "date": "2025-09-11",
      "bid": "9.0972",
      "ask": "9.1173",
      "open": "9.2716",
      "high": "9.42",
      "low": "9.0411",
      "close": "9.1173",
      "average": "9.1362",
      "volume": "3327452.12",
      "turnover": "30402349.23",
      "trades": "1693"
    },
    {
      "date": "2025-09-12",
      "bid": "9.1975",
      "ask": "9.2215",
      "open": "9.0972",
      "high": "9.3157",
      "low": "8.999",
      "close": "9.1915",
      "average": "9.138",
      "volume": "2799255.74",
      "turnover": "25561965.4",
      "trades": "1596"
    },
    {
      "date": "2025-09-15",
      "bid": "9.2616",
      "ask": "9.2797",
      "open": "9.1975",
      "high": "9.5022",
      "low": "9.1233",
      "close": "9.2356",
      "average": "9.3198",
      "volume": "4033032.53",
      "turnover": "37589593.94",
      "trades": "1801"
    },
    {
      "date": "2025-09-16",
      "bid": "9.0732",
      "ask": "9.1012",
      "open": "9.2797",
      "high": "9.2917",
      "low": "9.0211",
      "close": "9.0591",
      "average": "9.095",
      "volume": "2931051.68",
      "turnover": "26654831.32",
      "trades": "1858"
    },
    {
      "date": "2025-09-17",
      "bid": "9.1413",
      "ask": "9.1814",
      "open": "9.0591",
      "high": "9.2376",
      "low": "9.0291",
      "close": "9.1413",
      "average": "9.1287",
      "volume": "3278447.04",
      "turnover": "29930657.62",
      "trades": "1762"
    },
    {
      "date": "2025-09-18",
      "bid": "9.1574",
      "ask": "9.1854",
      "open": "9.2817",
      "high": "9.3338",
      "low": "9.1413",
      "close": "9.1634",
      "average": "9.2329",
      "volume": "2517426.63",
      "turnover": "23228650.8",
      "trades": "1345"
    },
    {
      "date": "2025-09-19",
      "bid": "9.1012",
      "ask": "9.1113",
      "open": "9.1634",
      "high": "9.2436",
      "low": "9.0211",
      "close": "9.0852",
      "average": "9.1126",
      "volume": "3907042.98",
      "turnover": "35605670.32",
      "trades": "1830"
    },
    {
      "date": "2025-09-22",
      "bid": "9.1313",
      "ask": "9.1413",
      "open": "9.1012",
      "high": "9.2336",
      "low": "9.0291",
      "close": "9.1413",
      "average": "9.1192",
      "volume": "2047284.11",
      "turnover": "18668791.27",
      "trades": "1086"
    },
    {
      "date": "2025-09-23",
      "bid": "9.7006",
      "ask": "9.7367",
      "open": "9.1032",
      "high": "9.9332",
      "low": "9.1032",
      "close": "9.6706",
      "average": "9.6676",
      "volume": "6405643.76",
      "turnover": "61923897.36",
      "trades": "2614"
    },
    {
      "date": "2025-09-24",
      "bid": "9.7227",
      "ask": "9.7427",
      "open": "9.7367",
      "high": "9.8911",
      "low": "9.5102",
      "close": "9.6445",
      "average": "9.697",
      "volume": "2657872.28",
      "turnover": "25772351.48",
      "trades": "1505"
    },
    {
      "date": "2025-09-25",
      "bid": "9.6906",
      "ask": "9.7207",
      "open": "9.6646",
      "high": "9.9813",
      "low": "9.6265",
      "close": "9.6846",
      "average": "9.7794",
      "volume": "2429128.69",
      "turnover": "23757668.9",
      "trades": "1424"
    },
    {
      "date": "2025-09-26",
      "bid": "9.6265",
      "ask": "9.7047",
      "open": "9.7167",
      "high": "9.7808",
      "low": "9.414",
      "close": "9.6826",
      "average": "9.6007",
      "volume": "2261806.06",
      "turnover": "21714864.17",
      "trades": "1635"
    },
    {
      "date": "2025-09-29",
      "bid": "9.857",
      "ask": "9.8931",
      "open": "9.7227",
      "high": "9.9111",
      "low": "9.6405",
      "close": "9.8931",
      "average": "9.8364",
      "volume": "2733484.97",
      "turnover": "26886840.8",
      "trades": "1271"
    },
    {
      "date": "2025-09-30",
      "bid": "10.4364",
      "ask": "10.4444",
      "open": "9.9031",
      "high": "10.5246",
      "low": "9.8229",
      "close": "10.4364",
      "average": "10.3144",
      "volume": "7048685.83",
      "turnover": "72686703.95",
      "trades": "3086"
    },
    {
      "date": "2025-10-01",
      "bid": "10.2319",
      "ask": "10.2559",
      "open": "10.4444",
      "high": "10.4965",
      "low": "10.0194",
      "close": "10.1677",
      "average": "10.1741",
      "volume": "4746788.78",
      "turnover": "48287089.13",
      "trades": "2696"
    },
    {
      "date": "2025-10-02",
      "bid": "10.276",
      "ask": "10.3201",
      "open": "10.1758",
      "high": "10.3722",
      "low": "10.0916",
      "close": "10.288",
      "average": "10.2375",
      "volume": "1751991.57",
      "turnover": "17933488.88",
      "trades": "1402"
    },
    {
      "date": "2025-10-03",
      "bid": "10.292",
      "ask": "10.3161",
      "open": "10.3121",
      "high": "10.5286",
      "low": "10.2038",
      "close": "10.3562",
      "average": "10.3805",
      "volume": "3104769.31",
      "turnover": "32229404.27",
      "trades": "1991"
    },
    {
      "date": "2025-10-06",
      "bid": "10.3321",
      "ask": "10.3522",
      "open": "10.3161",
      "high": "10.4765",
      "low": "10.1036",
      "close": "10.3121",
      "average": "10.2831",
      "volume": "2666342.42",
      "turnover": "27420049.84",
      "trades": "1614"
    },
    {
      "date": "2025-10-07",
      "bid": "10.1517",
      "ask": "10.1717",
      "open": "10.3241",
      "high": "10.3842",
      "low": "10.0715",
      "close": "10.1196",
      "average": "10.1908",
      "volume": "2538896.28",
      "turnover": "25872446",
      "trades": "1156"
    },
    {
      "date": "2025-10-08",
      "bid": "9.9673",
      "ask": "9.9793",
      "open": "10.1717",
      "high": "10.2479",
      "low": "9.6666",
      "close": "9.9172",
      "average": "9.8719",
      "volume": "4283430.35",
      "turnover": "42301645.94",
      "trades": "2306"
    },
    {
      "date": "2025-10-09",
      "bid": "9.9673",
      "ask": "9.9833",
      "open": "9.869",
      "high": "10.1357",
      "low": "9.869",
      "close": "9.9392",
      "average": "9.9997",
      "volume": "2630661.09",
      "turnover": "26308245.94",
      "trades": "1615"
    },
    {
      "date": "2025-10-10",
      "bid": "9.863",
      "ask": "9.8951",
      "open": "9.9452",
      "high": "10.0595",
      "low": "9.841",
      "close": "9.841",
      "average": "9.9502",
      "volume": "2378133.27",
      "turnover": "23664677.77",
      "trades": "1155"
    },
    {
      "date": "2025-10-13",
      "bid": "10.1838",
      "ask": "10.2118",
      "open": "9.7828",
      "high": "10.2279",
      "low": "9.6886",
      "close": "10.2279",
      "average": "10.0859",
      "volume": "3194982.76",
      "turnover": "32222457.11",
      "trades": "1535"
    },
    {
      "date": "2025-10-14",
      "bid": "10.0114",
      "ask": "10.0956",
      "open": "10.2279",
      "high": "10.2279",
      "low": "9.8871",
      "close": "10.0475",
      "average": "10.0214",
      "volume": "2246337.33",
      "turnover": "22511730.53",
      "trades": "1230"
    },
    {
      "date": "2025-10-15",
      "bid": "9.8069",
      "ask": "9.845",
      "open": "9.9151",
      "high": "10.0595",
      "low": "9.7508",
      "close": "9.7508",
      "average": "9.8664",
      "volume": "2817547.85",
      "turnover": "27799606.94",
      "trades": "1726"
    },
    {
      "date": "2025-10-16",
      "bid": "9.6806",
      "ask": "9.7006",
      "open": "9.7528",
      "high": "9.849",
      "low": "9.6345",
      "close": "9.6646",
      "average": "9.6964",
      "volume": "2749457.52",
      "turnover": "26660204.73",
      "trades": "1806"
    },
    {
      "date": "2025-10-17",
      "bid": "9.3619",
      "ask": "9.3899",
      "open": "9.5343",
      "high": "9.6225",
      "low": "9.2817",
      "close": "9.3338",
      "average": "9.3899",
      "volume": "3870503.66",
      "turnover": "36343972.99",
      "trades": "2250"
    },
    {
      "date": "2025-10-20",
      "bid": "9.3839",
      "ask": "9.446",
      "open": "9.3799",
      "high": "9.4821",
      "low": "9.2015",
      "close": "9.4521",
      "average": "9.3597",
      "volume": "2335084.22",
      "turnover": "21855635.49",
      "trades": "1511"
    },
    {
      "date": "2025-10-21",
      "bid": "9.3498",
      "ask": "9.3959",
      "open": "9.442",
      "high": "9.5363",
      "low": "9.2977",
      "close": "9.3518",
      "average": "9.393",
      "volume": "1358818.57",
      "turnover": "12763555.73",
      "trades": "1058"
    },
    {
      "date": "2025-10-22",
      "bid": "9.4821",
      "ask": "9.5002",
      "open": "9.3699",
      "high": "9.6144",
      "low": "9.2576",
      "close": "9.5503",
      "average": "9.4352",
      "volume": "4102823.87",
      "turnover": "38707920.81",
      "trades": "1978"
    },
    {
      "date": "2025-10-23",
      "bid": "9.6846",
      "ask": "9.7047",
      "open": "9.5222",
      "high": "9.7528",
      "low": "9.4821",
      "close": "9.7307",
      "average": "9.6238",
      "volume": "3857065.18",
      "turnover": "37122093.61",
      "trades": "1889"
    },
    {
      "date": "2025-10-24",
      "bid": "10.4564",
      "ask": "10.4725",
      "open": "9.7447",
      "high": "10.5406",
      "low": "9.7447",
      "close": "10.4725",
      "average": "10.2336",
      "volume": "6478657.54",
      "turnover": "66299919.55",
      "trades": "2726"
    },
    {
      "date": "2025-10-27",
      "bid": "10.4805",
      "ask": "10.4925",
      "open": "10.4725",
      "high": "10.6649",
      "low": "10.4203",
      "close": "10.4885",
      "average": "10.516",
      "volume": "3420663.54",
      "turnover": "35971648.08",
      "trades": "1789"
    },
    {
      "date": "2025-10-28",
      "bid": "9.9833",
      "ask": "9.9913",
      "open": "10.4925",
      "high": "10.5125",
      "low": "9.9833",
      "close": "9.9853",
      "average": "10.1859",
      "volume": "6032852.95",
      "turnover": "61454460.33",
      "trades": "3035"
    },
    {
      "date": "2025-10-29",
      "bid": "10.3642",
      "ask": "10.4203",
      "open": "10.0054",
      "high": "10.4644",
      "low": "9.9853",
      "close": "10.2519",
      "average": "10.2655",
      "volume": "5833680.02",
      "turnover": "59883516.17",
      "trades": "2579"
    },
    {
      "date": "2025-10-30",
      "bid": "8.7785",
      "ask": "8.8005",
      "open": "11.0257",
      "high": "11.0257",
      "low": "8.6562",
      "close": "8.6562",
      "average": "9.1272",
      "volume": "43607989.26",
      "turnover": "398018441.55",
      "trades": "16278"
    },
    {
      "date": "2025-10-31",
      "bid": "8.6943",
      "ask": "8.7284",
      "open": "8.8005",
      "high": "8.8005",
      "low": "8.3595",
      "close": "8.6863",
      "average": "8.5761",
      "volume": "10646658.58",
      "turnover": "91305706.87",
      "trades": "3777"
    },
    {
      "date": "2025-11-03",
      "bid": "8.2613",
      "ask": "8.2773",
      "open": "8.6983",
      "high": "8.8607",
      "low": "8.2553",
      "close": "8.2633",
      "average": "8.4881",
      "volume": "7214257.56",
      "turnover": "61255691.18",
      "trades": "3367"
    },
    {
      "date": "2025-11-04",
      "bid": "8.2492",
      "ask": "8.2974",
      "open": "8.143",
      "high": "8.3816",
      "low": "7.9786",
      "close": "8.2693",
      "average": "8.1414",
      "volume": "5494794.7",
      "turnover": "44732852.13",
      "trades": "2090"
    },
    {
      "date": "2025-11-05",
      "bid": "8.4617",
      "ask": "8.4998",
      "open": "8.2272",
      "high": "8.554",
      "low": "8.1109",
      "close": "8.4477",
      "average": "8.3886",
      "volume": "3268814.62",
      "turnover": "27423924.45",
      "trades": "1224"
    },
    {
      "date": "2025-11-06",
      "bid": "8.3695",
      "ask": "8.3996",
      "open": "8.4617",
      "high": "8.5961",
      "low": "8.2352",
      "close": "8.3575",
      "average": "8.3687",
      "volume": "5469558.88",
      "turnover": "45771998.27",
      "trades": "1416"
    },
    {
      "date": "2025-11-07",
      "bid": "8.3796",
      "ask": "8.4237",
      "open": "8.4417",
      "high": "8.6001",
      "low": "8.3495",
      "close": "8.3876",
      "average": "8.4441",
      "volume": "2287071.81",
      "turnover": "19312448.61",
      "trades": "1106"
    },
    {
      "date": "2025-11-10",
      "bid": "8.2192",
      "ask": "8.2432",
      "open": "8.3956",
      "high": "8.4798",
      "low": "7.9506",
      "close": "8.2432",
      "average": "8.1667",
      "volume": "5706927.25",
      "turnover": "46611306.18",
      "trades": "2370"
    },
    {
      "date": "2025-11-11",
      "bid": "8.0748",
      "ask": "8.0989",
      "open": "8.2432",
      "high": "8.2853",
      "low": "8.0488",
      "close": "8.0488",
      "average": "8.1521",
      "volume": "1925998.53",
      "turnover": "15702280.69",
      "trades": "1348"
    },
    {
      "date": "2025-11-12",
      "bid": "8.0588",
      "ask": "8.0809",
      "open": "8.0748",
      "high": "8.155",
      "low": "7.9786",
      "close": "8.0588",
      "average": "8.0658",
      "volume": "2192039.66",
      "turnover": "17679678.88",
      "trades": "1423"
    },
    {
      "date": "2025-11-13",
      "bid": "8.145",
      "ask": "8.163",
      "open": "8.0588",
      "high": "8.1711",
      "low": "8.0388",
      "close": "8.139",
      "average": "8.1245",
      "volume": "2225590.98",
      "turnover": "18082044.87",
      "trades": "1098"
    },
    {
      "date": "2025-11-14",
      "bid": "7.9125",
      "ask": "7.9285",
      "open": "8.0488",
      "high": "8.0809",
      "low": "7.7982",
      "close": "7.8924",
      "average": "7.9408",
      "volume": "2501573.8",
      "turnover": "19865316.5",
      "trades": "1800"
    },
    {
      "date": "2025-11-17",
      "bid": "7.6619",
      "ask": "7.6779",
      "open": "7.8924",
      "high": "7.8984",
      "low": "7.6318",
      "close": "7.6679",
      "average": "7.7019",
      "volume": "3052167.66",
      "turnover": "23507744.81",
      "trades": "1751"
    },
    {
      "date": "2025-11-18",
      "bid": "7.6138",
      "ask": "7.6298",
      "open": "7.5817",
      "high": "7.72",
      "low": "7.5095",
      "close": "7.6478",
      "average": "7.6276",
      "volume": "2288997.3",
      "turnover": "17459669.07",
      "trades": "1225"
    },
    {
      "date": "2025-11-19",
      "bid": "7.5757",
      "ask": "7.6178",
      "open": "7.6278",
      "high": "7.6559",
      "low": "7.4674",
      "close": "7.6118",
      "average": "7.564",
      "volume": "3473265.19",
      "turnover": "26271650.66",
      "trades": "1627"
    },
    {
      "date": "2025-11-20",
      "bid": "7.5296",
      "ask": "7.5636",
      "open": "7.6278",
      "high": "7.7381",
      "low": "7.4674",
      "close": "7.5296",
      "average": "7.5317",
      "volume": "2727773.37",
      "turnover": "20544782.14",
      "trades": "1350"
    },
    {
      "date": "2025-11-21",
      "bid": "7.3511",
      "ask": "7.3672",
      "open": "7.4594",
      "high": "7.5236",
      "low": "7.305",
      "close": "7.3612",
      "average": "7.3956",
      "volume": "4673735.09",
      "turnover": "34566016.36",
      "trades": "2189"
    },
    {
      "date": "2025-11-24",
      "bid": "7.6338",
      "ask": "7.6579",
      "open": "7.702",
      "high": "7.7882",
      "low": "7.5175",
      "close": "7.6659",
      "average": "7.651",
      "volume": "8662815.69",
      "turnover": "66277757.95",
      "trades": "2436"
    },
    {
      "date": "2025-11-25",
      "bid": "7.7381",
      "ask": "7.7862",
      "open": "7.8323",
      "high": "7.9666",
      "low": "7.6519",
      "close": "7.7581",
      "average": "7.7793",
      "volume": "4035626.45",
      "turnover": "31394565.74",
      "trades": "1778"
    },
    {
      "date": "2025-11-26",
      "bid": "7.7681",
      "ask": "7.8082",
      "open": "7.8664",
      "high": "7.8984",
      "low": "7.5977",
      "close": "7.7601",
      "average": "7.7077",
      "volume": "3245279.81",
      "turnover": "25013776.09",
      "trades": "1581"
    },
    {
      "date": "2025-11-27",
      "bid": "7.8243",
      "ask": "7.8383",
      "open": "7.7621",
      "high": "7.8603",
      "low": "7.7581",
      "close": "7.8603",
      "average": "7.8196",
      "volume": "2457826.39",
      "turnover": "19219403.98",
      "trades": "1152"
    },
    {
      "date": "2025-11-28",
      "bid": "7.7962",
      "ask": "7.8182",
      "open": "7.8603",
      "high": "7.8684",
      "low": "7.7882",
      "close": "7.8082",
      "average": "7.8161",
      "volume": "2094702.92",
      "turnover": "16372507.55",
      "trades": "911"
    },
    {
      "date": "2025-12-01",
      "bid": "7.8082",
      "ask": "7.8182",
      "open": "7.8383",
      "high": "7.8684",
      "low": "7.6619",
      "close": "7.7882",
      "average": "7.783",
      "volume": "2246427.12",
      "turnover": "17484216.5",
      "trades": "1256"
    },
    {
      "date": "2025-12-02",
      "bid": "7.5797",
      "ask": "7.6077",
      "open": "7.8062",
      "high": "7.8182",
      "low": "7.5817",
      "close": "7.5897",
      "average": "7.6595",
      "volume": "2676458.7",
      "turnover": "20500561.41",
      "trades": "1254"
    },
    {
      "date": "2025-12-03",
      "bid": "7.4855",
      "ask": "7.5035",
      "open": "7.5797",
      "high": "7.6278",
      "low": "7.4514",
      "close": "7.4654",
      "average": "7.5354",
      "volume": "2309783.55",
      "turnover": "17405073.38",
      "trades": "1166"
    },
    {
      "date": "2025-12-04",
      "bid": "7.5897",
      "ask": "7.6158",
      "open": "7.6037",
      "high": "7.728",
      "low": "7.4394",
      "close": "7.6318",
      "average": "7.5679",
      "volume": "6470122.56",
      "turnover": "48963008.25",
      "trades": "1916"
    },
    {
      "date": "2025-12-05",
      "bid": "7.4674",
      "ask": "7.4935",
      "open": "7.6178",
      "high": "7.6619",
      "low": "7.4674",
      "close": "7.4734",
      "average": "7.5122",
      "volume": "5834079.08",
      "turnover": "43827106.95",
      "trades": "2680"
    },
    {
      "date": "2025-12-08",
      "bid": "7.3772",
      "ask": "7.3973",
      "open": "7.5336",
      "high": "7.5977",
      "low": "7.3231",
      "close": "7.3471",
      "average": "7.4091",
      "volume": "2737241.16",
      "turnover": "20280655.84",
      "trades": "1473"
    },
    {
      "date": "2025-12-09",
      "bid": "7.3451",
      "ask": "7.3652",
      "open": "7.3311",
      "high": "7.4293",
      "low": "7.297",
      "close": "7.3371",
      "average": "7.3551",
      "volume": "2180382",
      "turnover": "16036930.33",
      "trades": "937"
    },
    {
      "date": "2025-12-10",
      "bid": "7.2649",
      "ask": "7.277",
      "open": "7.3391",
      "high": "7.3772",
      "low": "7.2249",
      "close": "7.2549",
      "average": "7.2755",
      "volume": "1637774.41",
      "turnover": "11916120.26",
      "trades": "923"
    },
    {
      "date": "2025-12-11",
      "bid": "7.3692",
      "ask": "7.3872",
      "open": "7.1968",
      "high": "7.3912",
      "low": "7.1246",
      "close": "7.3692",
      "average": "7.2483",
      "volume": "3043348.34",
      "turnover": "22057076.99",
      "trades": "1600"
    },
    {
      "date": "2025-12-12",
      "bid": "7.4514",
      "ask": "7.4574",
      "open": "7.3953",
      "high": "7.6158",
      "low": "7.3852",
      "close": "7.4554",
      "average": "7.5052",
      "volume": "2076929.6",
      "turnover": "15588307.34",
      "trades": "1149"
    },
    {
      "date": "2025-12-15",
      "bid": "7.3632",
      "ask": "7.3732",
      "open": "7.4554",
      "high": "7.5175",
      "low": "7.3351",
      "close": "7.3532",
      "average": "7.4082",
      "volume": "1690420.96",
      "turnover": "12523177.95",
      "trades": "1039"
    },
    {
      "date": "2025-12-16",
      "bid": "7.2549",
      "ask": "7.267",
      "open": "7.3371",
      "high": "7.3371",
      "low": "7.1968",
      "close": "7.2529",
      "average": "7.2527",
      "volume": "2114596.27",
      "turnover": "15336889.98",
      "trades": "1430"
    },
    {
      "date": "2025-12-17",
      "bid": "7.291",
      "ask": "7.3131",
      "open": "7.2489",
      "high": "7.4373",
      "low": "7.2349",
      "close": "7.293",
      "average": "7.3052",
      "volume": "2765509.87",
      "turnover": "20206515.5",
      "trades": "2090"
    },
    {
      "date": "2025-12-18",
      "bid": "7.4373",
      "ask": "7.4574",
      "open": "7.287",
      "high": "7.4835",
      "low": "7.2048",
      "close": "7.4835",
      "average": "7.3867",
      "volume": "5342072.83",
      "turnover": "39459462.57",
      "trades": "1253"
    },
    {
      "date": "2025-12-19",
      "bid": "7.6198",
      "ask": "7.6298",
      "open": "7.4373",
      "high": "7.8042",
      "low": "7.4373",
      "close": "7.5977",
      "average": "7.6786",
      "volume": "5383405.91",
      "turnover": "41341125.7",
      "trades": "2578"
    },
    {
      "date": "2025-12-22",
      "bid": "7.6398",
      "ask": "7.6579",
      "open": "7.5977",
      "high": "7.7721",
      "low": "7.4173",
      "close": "7.6418",
      "average": "7.5757",
      "volume": "3527448.13",
      "turnover": "26716120.17",
      "trades": "1534"
    },
    {
      "date": "2025-12-23",
      "bid": "7.5596",
      "ask": "7.5797",
      "open": "7.6438",
      "high": "7.7822",
      "low": "7.5496",
      "close": "7.5737",
      "average": "7.647",
      "volume": "2594835.11",
      "turnover": "19842674.07",
      "trades": "1061"
    },
    {
      "date": "2025-12-29",
      "bid": "7.6258",
      "ask": "7.6438",
      "open": "7.5416",
      "high": "7.6819",
      "low": "7.4193",
      "close": "7.6799",
      "average": "7.5853",
      "volume": "3292548.97",
      "turnover": "24974631.04",
      "trades": "1513"
    },
    {
      "date": "2025-12-30",
      "bid": "7.718",
      "ask": "7.7581",
      "open": "7.6559",
      "high": "7.7982",
      "low": "7.5877",
      "close": "7.7982",
      "average": "7.6912",
      "volume": "2320144.26",
      "turnover": "17844399.62",
      "trades": "1184"
    },
    {
      "date": "2026-01-02",
      "bid": "7.9445",
      "ask": "7.9846",
      "open": "7.8182",
      "high": "8.0789",
      "low": "7.8182",
      "close": "7.9987",
      "average": "7.9395",
      "volume": "3599090.13",
      "turnover": "28574911.97",
      "trades": "1507"
    },
    {
      "date": "2026-01-05",
      "bid": "7.8824",
      "ask": "7.8924",
      "open": "8.0227",
      "high": "8.1129",
      "low": "7.8643",
      "close": "7.9105",
      "average": "7.9542",
      "volume": "2406581.56",
      "turnover": "19142123.75",
      "trades": "1373"
    },
    {
      "date": "2026-01-07",
      "bid": "7.9706",
      "ask": "7.9947",
      "open": "8.0187",
      "high": "8.1069",
      "low": "7.8583",
      "close": "8.0167",
      "average": "7.969",
      "volume": "3287520.76",
      "turnover": "26197702.23",
      "trades": "1734"
    },
    {
      "date": "2026-01-08",
      "bid": "7.8724",
      "ask": "7.8984",
      "open": "8.0067",
      "high": "8.0147",
      "low": "7.8583",
      "close": "7.8884",
      "average": "7.9031",
      "volume": "1553536.95",
      "turnover": "12277788.66",
      "trades": "985"
    },
    {
      "date": "2026-01-09",
      "bid": "8.1751",
      "ask": "8.1971",
      "open": "7.8984",
      "high": "8.2011",
      "low": "7.8383",
      "close": "8.1891",
      "average": "8.0494",
      "volume": "2770523.12",
      "turnover": "22296696.6",
      "trades": "1460"
    },
    {
      "date": "2026-01-12",
      "bid": "8.9549",
      "ask": "8.9629",
      "open": "8.572",
      "high": "8.979",
      "low": "8.572",
      "close": "8.9729",
      "average": "8.8337",
      "volume": "9633649.09",
      "turnover": "85098030.37",
      "trades": "4309"
    },
    {
      "date": "2026-01-13",
      "bid": "8.9248",
      "ask": "8.9529",
      "open": "8.9028",
      "high": "9.3759",
      "low": "8.8326",
      "close": "8.9489",
      "average": "9.0708",
      "volume": "7138195.93",
      "turnover": "64754824.17",
      "trades": "3280"
    },
    {
      "date": "2026-01-14",
      "bid": "8.4798",
      "ask": "8.5018",
      "open": "8.9248",
      "high": "8.9489",
      "low": "8.3194",
      "close": "8.4758",
      "average": "8.4987",
      "volume": "7253076.53",
      "turnover": "61640088.67",
      "trades": "3412"
    },
    {
      "date": "2026-01-15",
      "bid": "9.0992",
      "ask": "9.1113",
      "open": "8.4998",
      "high": "9.1413",
      "low": "8.4036",
      "close": "9.0672",
      "average": "8.8604",
      "volume": "6086377.44",
      "turnover": "53937917.97",
      "trades": "2905"
    },
    {
      "date": "2026-01-16",
      "bid": "9.2716",
      "ask": "9.2757",
      "open": "9.0451",
      "high": "9.3177",
      "low": "8.9068",
      "close": "9.2777",
      "average": "9.2187",
      "volume": "4643321.41",
      "turnover": "42808906.65",
      "trades": "2475"
    },
    {
      "date": "2026-01-19",
      "bid": "8.6783",
      "ask": "8.7584",
      "open": "8.995",
      "high": "9.1153",
      "low": "8.6742",
      "close": "8.7043",
      "average": "8.8229",
      "volume": "5270316.1",
      "turnover": "46499227.38",
      "trades": "2518"
    },
    {
      "date": "2026-01-20",
      "bid": "8.7444",
      "ask": "8.7604",
      "open": "8.6722",
      "high": "8.7775",
      "low": "8.5079",
      "close": "8.7705",
      "average": "8.6479",
      "volume": "2238974.6",
      "turnover": "19362593.46",
      "trades": "1331"
    },
    {
      "date": "2026-01-21",
      "bid": "8.8667",
      "ask": "8.9008",
      "open": "8.7604",
      "high": "8.9188",
      "low": "8.4758",
      "close": "8.8647",
      "average": "8.7034",
      "volume": "2373130.01",
      "turnover": "20654069.63",
      "trades": "1606"
    },
    {
      "date": "2026-01-22",
      "bid": "9.5423",
      "ask": "9.5603",
      "open": "8.9208",
      "high": "9.5824",
      "low": "8.9208",
      "close": "9.5563",
      "average": "9.3372",
      "volume": "6082212.21",
      "turnover": "56777643.61",
      "trades": "2675"
    },
    {
      "date": "2026-01-23",
      "bid": "9.6064",
      "ask": "9.6225",
      "open": "9.5623",
      "high": "9.6826",
      "low": "9.3619",
      "close": "9.5723",
      "average": "9.5513",
      "volume": "4388693.51",
      "turnover": "41911383.67",
      "trades": "1905"
    },
    {
      "date": "2026-01-26",
      "bid": "10.0314",
      "ask": "10.0595",
      "open": "10.0234",
      "high": "10.3121",
      "low": "9.853",
      "close": "10.0394",
      "average": "10.1084",
      "volume": "9405898.16",
      "turnover": "95082433.55",
      "trades": "3869"
    },
    {
      "date": "2026-01-27",
      "bid": "10.0394",
      "ask": "10.0675",
      "open": "10.0595",
      "high": "10.0795",
      "low": "9.7868",
      "close": "10.0755",
      "average": "9.9428",
      "volume": "4728840.86",
      "turnover": "47013965.42",
      "trades": "2303"
    },
    {
      "date": "2026-01-28",
      "bid": "10.4845",
      "ask": "10.5045",
      "open": "10.0675",
      "high": "10.5166",
      "low": "9.9953",
      "close": "10.4845",
      "average": "10.3883",
      "volume": "8557193.38",
      "turnover": "88913576.89",
      "trades": "3080"
    },
    {
      "date": "2026-01-29",
      "bid": "9.1333",
      "ask": "9.1534",
      "open": "9.013",
      "high": "9.8109",
      "low": "8.8667",
      "close": "9.0752",
      "average": "9.2043",
      "volume": "27833974.33",
      "turnover": "256418176.15",
      "trades": "10893"
    },
    {
      "date": "2026-01-30",
      "bid": "8.8928",
      "ask": "8.9068",
      "open": "9.1674",
      "high": "9.2556",
      "low": "8.8627",
      "close": "8.9409",
      "average": "9.0572",
      "volume": "5508537.47",
      "turnover": "49887597.47",
      "trades": "2625"
    },
    {
      "date": "2026-02-02",
      "bid": "9.9853",
      "ask": "10.0434",
      "open": "8.8226",
      "high": "10.2319",
      "low": "8.8005",
      "close": "9.9933",
      "average": "9.7873",
      "volume": "12097077.35",
      "turnover": "118444398.08",
      "trades": "5011"
    },
    {
      "date": "2026-02-03",
      "bid": "9.6265",
      "ask": "9.6585",
      "open": "9.9853",
      "high": "10.0916",
      "low": "9.6225",
      "close": "9.7067",
      "average": "9.8753",
      "volume": "5124223.69",
      "turnover": "50625349.91",
      "trades": "2375"
    },
    {
      "date": "2026-02-04",
      "bid": "9.7307",
      "ask": "9.7768",
      "open": "9.5022",
      "high": "9.8049",
      "low": "9.422",
      "close": "9.7488",
      "average": "9.6657",
      "volume": "3902987.49",
      "turnover": "37722411.9",
      "trades": "1957"
    },
    {
      "date": "2026-02-05",
      "bid": "9.5683",
      "ask": "9.6004",
      "open": "9.7067",
      "high": "9.7307",
      "low": "9.418",
      "close": "9.6104",
      "average": "9.5863",
      "volume": "4077797.56",
      "turnover": "39100183.61",
      "trades": "2011"
    },
    {
      "date": "2026-02-06",
      "bid": "9.9151",
      "ask": "9.9412",
      "open": "9.6124",
      "high": "10.0795",
      "low": "9.5503",
      "close": "9.9332",
      "average": "9.856",
      "volume": "5764597.01",
      "turnover": "56774794.71",
      "trades": "2913"
    },
    {
      "date": "2026-02-09",
      "bid": "10.0214",
      "ask": "10.0354",
      "open": "9.9693",
      "high": "10.2239",
      "low": "9.8951",
      "close": "10.0234",
      "average": "10.0356",
      "volume": "4752719.87",
      "turnover": "47704615.32",
      "trades": "2568"
    },
    {
      "date": "2026-02-10",
      "bid": "10.0114",
      "ask": "10.0154",
      "open": "10.0354",
      "high": "10.1236",
      "low": "9.9051",
      "close": "10.0134",
      "average": "10.0138",
      "volume": "3425786.53",
      "turnover": "34306056.29",
      "trades": "1380"
    },
    {
      "date": "2026-02-11",
      "bid": "9.833",
      "ask": "9.851",
      "open": "10.0114",
      "high": "10.0434",
      "low": "9.7447",
      "close": "9.7748",
      "average": "9.8549",
      "volume": "4716295.28",
      "turnover": "46489310.14",
      "trades": "2743"
    },
    {
      "date": "2026-02-12",
      "bid": "9.5403",
      "ask": "9.5603",
      "open": "9.849",
      "high": "9.9172",
      "low": "9.4982",
      "close": "9.5042",
      "average": "9.6418",
      "volume": "2284128.71",
      "turnover": "22027739.43",
      "trades": "1366"
    },
    {
      "date": "2026-02-13",
      "bid": "9.3979",
      "ask": "9.42",
      "open": "9.406",
      "high": "9.6245",
      "low": "9.2877",
      "close": "9.3659",
      "average": "9.4121",
      "volume": "2298315.45",
      "turnover": "21639605.06",
      "trades": "1229"
    },
    {
      "date": "2026-02-16",
      "bid": "9.1534",
      "ask": "9.1955",
      "open": "9.4561",
      "high": "9.5222",
      "low": "9.1413",
      "close": "9.2035",
      "average": "9.3069",
      "volume": "2435813.01",
      "turnover": "22675040.58",
      "trades": "1854"
    },
    {
      "date": "2026-02-17",
      "bid": "9.0211",
      "ask": "9.0591",
      "open": "9.1514",
      "high": "9.2556",
      "low": "8.8707",
      "close": "9.0932",
      "average": "9.0115",
      "volume": "3424584.34",
      "turnover": "30859180.89",
      "trades": "2005"
    },
    {
      "date": "2026-02-18",
      "bid": "8.9569",
      "ask": "8.979",
      "open": "9.1313",
      "high": "9.2195",
      "low": "8.8386",
      "close": "8.983",
      "average": "8.9459",
      "volume": "2765215.56",
      "turnover": "24739280.63",
      "trades": "1663"
    },
    {
      "date": "2026-02-19",
      "bid": "8.8727",
      "ask": "8.8847",
      "open": "8.983",
      "high": "9.0511",
      "low": "8.8507",
      "close": "8.8507",
      "average": "8.9489",
      "volume": "2876918.62",
      "turnover": "25747624.51",
      "trades": "1634"
    },
    {
      "date": "2026-02-20",
      "bid": "8.6221",
      "ask": "8.6321",
      "open": "8.8507",
      "high": "8.8767",
      "low": "8.584",
      "close": "8.6622",
      "average": "8.6611",
      "volume": "5148806.04",
      "turnover": "44592735.57",
      "trades": "2918"
    },
    {
      "date": "2026-02-23",
      "bid": "7.9586",
      "ask": "7.9786",
      "open": "8.6301",
      "high": "8.6622",
      "low": "7.9586",
      "close": "7.9987",
      "average": "8.2078",
      "volume": "8826192.57",
      "turnover": "72455013.38",
      "trades": "4620"
    },
    {
      "date": "2026-02-24",
      "bid": "7.6599",
      "ask": "7.6819",
      "open": "8.0187",
      "high": "8.129",
      "low": "7.6599",
      "close": "7.6819",
      "average": "7.7982",
      "volume": "6356379.29",
      "turnover": "49601951.57",
      "trades": "3355"
    },
    {
      "date": "2026-02-25",
      "bid": "7.5396",
      "ask": "7.5857",
      "open": "7.718",
      "high": "7.8022",
      "low": "7.4734",
      "close": "7.5215",
      "average": "7.611",
      "volume": "4827394.75",
      "turnover": "36748146.74",
      "trades": "2524"
    },
    {
      "date": "2026-02-26",
      "bid": "7.72",
      "ask": "7.732",
      "open": "7.5215",
      "high": "7.8363",
      "low": "7.5215",
      "close": "7.7601",
      "average": "7.7146",
      "volume": "3693817.99",
      "turnover": "28499120.42",
      "trades": "2298"
    },
    {
      "date": "2026-02-27",
      "bid": "7.7902",
      "ask": "7.8102",
      "open": "7.7601",
      "high": "7.8944",
      "low": "7.6659",
      "close": "7.7982",
      "average": "7.7792",
      "volume": "2895539.95",
      "turnover": "22525014.73",
      "trades": "1527"
    },
    {
      "date": "2026-03-02",
      "bid": "7.6378",
      "ask": "7.6438",
      "open": "7.5316",
      "high": "7.7561",
      "low": "7.5175",
      "close": "7.6278",
      "average": "7.6565",
      "volume": "3721418.27",
      "turnover": "28474268.36",
      "trades": "1787"
    },
    {
      "date": "2026-03-03",
      "bid": "7.4594",
      "ask": "7.4935",
      "open": "7.5396",
      "high": "7.5877",
      "low": "7.277",
      "close": "7.4634",
      "average": "7.3953",
      "volume": "7947463.19",
      "turnover": "58767448.22",
      "trades": "3026"
    },
    {
      "date": "2026-03-04",
      "bid": "7.8082",
      "ask": "7.8202",
      "open": "7.3672",
      "high": "7.8463",
      "low": "7.3672",
      "close": "7.8223",
      "average": "7.6635",
      "volume": "3125999.53",
      "turnover": "23935501.31",
      "trades": "1744"
    },
    {
      "date": "2026-03-05",
      "bid": "8.0287",
      "ask": "8.0468",
      "open": "7.8984",
      "high": "8.155",
      "low": "7.718",
      "close": "7.9866",
      "average": "7.9778",
      "volume": "4130254.55",
      "turnover": "32948663.76",
      "trades": "2167"
    },
    {
      "date": "2026-03-06",
      "bid": "8.0628",
      "ask": "8.0768",
      "open": "8.0368",
      "high": "8.2593",
      "low": "8.0368",
      "close": "8.0768",
      "average": "8.1352",
      "volume": "3051579.04",
      "turnover": "24823608.19",
      "trades": "1910"
    },
    {
      "date": "2026-03-09",
      "bid": "7.8363",
      "ask": "7.8563",
      "open": "7.7381",
      "high": "7.9024",
      "low": "7.6579",
      "close": "7.8182",
      "average": "7.8012",
      "volume": "4472816.24",
      "turnover": "34890412.88",
      "trades": "2270"
    },
    {
      "date": "2026-03-10",
      "bid": "8.2172",
      "ask": "8.2292",
      "open": "7.9947",
      "high": "8.3395",
      "low": "7.8944",
      "close": "8.1751",
      "average": "8.2037",
      "volume": "4155520.3",
      "turnover": "34092293.83",
      "trades": "1988"
    },
    {
      "date": "2026-03-11",
      "bid": "7.9586",
      "ask": "7.9686",
      "open": "8.0789",
      "high": "8.133",
      "low": "7.8984",
      "close": "7.9085",
      "average": "7.9865",
      "volume": "4401578.29",
      "turnover": "35156104.94",
      "trades": "1833"
    },
    {
      "date": "2026-03-12",
      "bid": "7.8243",
      "ask": "7.8343",
      "open": "7.9044",
      "high": "7.9185",
      "low": "7.7381",
      "close": "7.8243",
      "average": "7.8299",
      "volume": "3730412.18",
      "turnover": "29217713.5",
      "trades": "1629"
    },
    {
      "date": "2026-03-13",
      "bid": "7.8784",
      "ask": "7.8984",
      "open": "7.8062",
      "high": "8.0327",
      "low": "7.6559",
      "close": "7.8523",
      "average": "7.8326",
      "volume": "3415360.97",
      "turnover": "26748116.79",
      "trades": "1676"
    },
    {
      "date": "2026-03-16",
      "bid": "7.9365",
      "ask": "7.9546",
      "open": "7.8283",
      "high": "8.0187",
      "low": "7.5376",
      "close": "7.9586",
      "average": "7.8226",
      "volume": "4105941.56",
      "turnover": "32115813.61",
      "trades": "1904"
    },
    {
      "date": "2026-03-17",
      "bid": "8.0307",
      "ask": "8.0548",
      "open": "7.9586",
      "high": "8.1149",
      "low": "7.8182",
      "close": "8.0267",
      "average": "7.9805",
      "volume": "2902962.55",
      "turnover": "23168092.95",
      "trades": "1157"
    },
    {
      "date": "2026-03-18",
      "bid": "7.8664",
      "ask": "7.8944",
      "open": "8.0588",
      "high": "8.0949",
      "low": "7.8343",
      "close": "7.8784",
      "average": "7.9446",
      "volume": "1955389.61",
      "turnover": "15535215.13",
      "trades": "1115"
    },
    {
      "date": "2026-03-19",
      "bid": "7.6779",
      "ask": "7.704",
      "open": "7.8062",
      "high": "7.8122",
      "low": "7.6158",
      "close": "7.6779",
      "average": "7.6976",
      "volume": "2133970.83",
      "turnover": "16427701.44",
      "trades": "1518"
    },
    {
      "date": "2026-03-20",
      "bid": "7.5576",
      "ask": "7.5777",
      "open": "7.716",
      "high": "7.7721",
      "low": "7.4574",
      "close": "7.5897",
      "average": "7.5764",
      "volume": "3546264.01",
      "turnover": "26866872.8",
      "trades": "1398"
    },
    {
      "date": "2026-03-23",
      "bid": "7.6198",
      "ask": "7.6519",
      "open": "7.3772",
      "high": "7.7882",
      "low": "7.0825",
      "close": "7.6318",
      "average": "7.3627",
      "volume": "6750604.83",
      "turnover": "49656750.18",
      "trades": "2621"
    },
    {
      "date": "2026-03-24",
      "bid": "7.4293",
      "ask": "7.4373",
      "open": "7.6799",
      "high": "7.6899",
      "low": "7.3411",
      "close": "7.4654",
      "average": "7.4583",
      "volume": "2739685.43",
      "turnover": "20435126.79",
      "trades": "1691"
    },
    {
      "date": "2026-03-25",
      "bid": "7.5215",
      "ask": "7.5576",
      "open": "7.5576",
      "high": "7.7541",
      "low": "7.4634",
      "close": "7.5396",
      "average": "7.621",
      "volume": "3540971.42",
      "turnover": "26986519.33",
      "trades": "1351"
    },
    {
      "date": "2026-03-26",
      "bid": "7.3652",
      "ask": "7.3832",
      "open": "7.4414",
      "high": "7.4434",
      "low": "7.1868",
      "close": "7.3892",
      "average": "7.3036",
      "volume": "4386972.54",
      "turnover": "32039620.84",
      "trades": "2030"
    },
    {
      "date": "2026-03-27",
      "bid": "7.2168",
      "ask": "7.2249",
      "open": "7.4574",
      "high": "7.4674",
      "low": "7.1647",
      "close": "7.2188",
      "average": "7.254",
      "volume": "2498466.09",
      "turnover": "18123970.35",
      "trades": "1485"
    },
    {
      "date": "2026-03-30",
      "bid": "7.0685",
      "ask": "7.0765",
      "open": "7.1106",
      "high": "7.1767",
      "low": "6.9161",
      "close": "7.0665",
      "average": "7.0218",
      "volume": "4944939.11",
      "turnover": "34725906.9",
      "trades": "2132"
    },
    {
      "date": "2026-03-31",
      "bid": "7.1968",
      "ask": "7.2168",
      "open": "7.0745",
      "high": "7.3572",
      "low": "7.0464",
      "close": "7.2148",
      "average": "7.2294",
      "volume": "3822990.08",
      "turnover": "27638919.92",
      "trades": "2200"
    },
    {
      "date": "2026-04-01",
      "bid": "7.4614",
      "ask": "7.4975",
      "open": "7.4474",
      "high": "7.5777",
      "low": "7.3872",
      "close": "7.5436",
      "average": "7.502",
      "volume": "3738228.85",
      "turnover": "28043891.57",
      "trades": "1821"
    },
    {
      "date": "2026-04-02",
      "bid": "7.305",
      "ask": "7.3511",
      "open": "7.4213",
      "high": "7.4213",
      "low": "7.2569",
      "close": "7.3351",
      "average": "7.3365",
      "volume": "1398705.03",
      "turnover": "10261917.69",
      "trades": "858"
    },
    {
      "date": "2026-04-07",
      "bid": "7.277",
      "ask": "7.293",
      "open": "7.4013",
      "high": "7.5256",
      "low": "7.1888",
      "close": "7.297",
      "average": "7.3692",
      "volume": "3289486.15",
      "turnover": "24243194.67",
      "trades": "1810"
    },
    {
      "date": "2026-04-08",
      "bid": "7.8423",
      "ask": "7.9105",
      "open": "7.7661",
      "high": "7.9546",
      "low": "7.6218",
      "close": "7.8664",
      "average": "7.8164",
      "volume": "6272725.45",
      "turnover": "49032647.3",
      "trades": "2441"
    },
    {
      "date": "2026-04-09",
      "bid": "7.8543",
      "ask": "7.8744",
      "open": "7.8263",
      "high": "7.8904",
      "low": "7.6739",
      "close": "7.8904",
      "average": "7.8031",
      "volume": "2703894.36",
      "turnover": "21096516.45",
      "trades": "1384"
    },
    {
      "date": "2026-04-10",
      "bid": "8.123",
      "ask": "8.143",
      "open": "7.9425",
      "high": "8.2994",
      "low": "7.9105",
      "close": "8.155",
      "average": "8.1321",
      "volume": "4399144",
      "turnover": "35775217.51",
      "trades": "2326"
    },
    {
      "date": "2026-04-13",
      "bid": "8.0748",
      "ask": "8.0909",
      "open": "8.0187",
      "high": "8.1069",
      "low": "7.8984",
      "close": "8.0307",
      "average": "8.014",
      "volume": "3999366.48",
      "turnover": "32042483.84",
      "trades": "1451"
    },
    {
      "date": "2026-04-14",
      "bid": "8.2873",
      "ask": "8.3074",
      "open": "8.0989",
      "high": "8.4196",
      "low": "8.0748",
      "close": "8.2793",
      "average": "8.298",
      "volume": "3517800.75",
      "turnover": "29197614.82",
      "trades": "1736"
    },
    {
      "date": "2026-04-15",
      "bid": "8.3755",
      "ask": "8.3876",
      "open": "8.2593",
      "high": "8.4237",
      "low": "8.2112",
      "close": "8.3836",
      "average": "8.3446",
      "volume": "1383884.79",
      "turnover": "11547047.7",
      "trades": "890"
    },
    {
      "date": "2026-04-16",
      "bid": "8.7284",
      "ask": "8.7604",
      "open": "8.4237",
      "high": "8.9168",
      "low": "8.4156",
      "close": "8.7204",
      "average": "8.6939",
      "volume": "4190169.05",
      "turnover": "36427390.68",
      "trades": "2112"
    },
    {
      "date": "2026-04-17",
      "bid": "9.0211",
      "ask": "9.0371",
      "open": "8.7284",
      "high": "9.1534",
      "low": "8.6963",
      "close": "9.0251",
      "average": "9.0014",
      "volume": "3518164.9",
      "turnover": "31671582.15",
      "trades": "1647"
    },
    {
      "date": "2026-04-20",
      "bid": "9.1213",
      "ask": "9.1774",
      "open": "8.8767",
      "high": "9.2416",
      "low": "8.8206",
      "close": "9.1213",
      "average": "9.0873",
      "volume": "2645007.45",
      "turnover": "24034243.93",
      "trades": "1451"
    },
    {
      "date": "2026-04-21",
      "bid": "9.1093",
      "ask": "9.1494",
      "open": "9.1854",
      "high": "9.2456",
      "low": "8.989",
      "close": "9.1093",
      "average": "9.1427",
      "volume": "2632122.67",
      "turnover": "24052164.21",
      "trades": "1362"
    },
    {
      "date": "2026-04-22",
      "bid": "8.588",
      "ask": "8.6001",
      "open": "9.1534",
      "high": "9.2175",
      "low": "8.3314",
      "close": "8.5199",
      "average": "8.6424",
      "volume": "11672877.1",
      "turnover": "101015621.24",
      "trades": "4709"
    },
    {
      "date": "2026-04-23",
      "bid": "8.1831",
      "ask": "8.2192",
      "open": "8.6402",
      "high": "8.7083",
      "low": "8.0789",
      "close": "8.1029",
      "average": "8.2609",
      "volume": "9366036.64",
      "turnover": "77350555.42",
      "trades": "4642"
    },
    {
      "date": "2026-04-24",
      "bid": "7.7501",
      "ask": "7.7661",
      "open": "8.0829",
      "high": "8.0829",
      "low": "7.706",
      "close": "7.706",
      "average": "7.8366",
      "volume": "8334769.96",
      "turnover": "65367209.78",
      "trades": "3674"
    },
    {
      "date": "2026-04-27",
      "bid": "7.6138",
      "ask": "7.6458",
      "open": "7.7421",
      "high": "7.8343",
      "low": "7.5777",
      "close": "7.5937",
      "average": "7.6433",
      "volume": "3670313.11",
      "turnover": "28053344.62",
      "trades": "1940"
    },
    {
      "date": "2026-04-28",
      "bid": "7.5256",
      "ask": "7.5657",
      "open": "7.5937",
      "high": "7.7461",
      "low": "7.4975",
      "close": "7.4975",
      "average": "7.6026",
      "volume": "3150861.23",
      "turnover": "23976150.06",
      "trades": "1948"
    },
    {
      "date": "2026-04-29",
      "bid": "7.1407",
      "ask": "7.1567",
      "open": "7.4895",
      "high": "7.5175",
      "low": "7.1286",
      "close": "7.1888",
      "average": "7.3024",
      "volume": "6169297.99",
      "turnover": "45088119.48",
      "trades": "2568"
    },
    {
      "date": "2026-04-30",
      "bid": "7.1527",
      "ask": "7.1888",
      "open": "7.2208",
      "high": "7.293",
      "low": "7.0966",
      "close": "7.1407",
      "average": "7.1516",
      "volume": "2537868.69",
      "turnover": "18151023.6",
      "trades": "1181"
    },
    {
      "date": "2026-05-04",
      "bid": "7.2208",
      "ask": "7.2289",
      "open": "7.2128",
      "high": "7.3411",
      "low": "7.0765",
      "close": "7.2168",
      "average": "7.2072",
      "volume": "3913822.08",
      "turnover": "28208314.1",
      "trades": "1995"
    },
    {
      "date": "2026-05-05",
      "bid": "7.269",
      "ask": "7.277",
      "open": "7.269",
      "high": "7.5175",
      "low": "7.2048",
      "close": "7.2449",
      "average": "7.3333",
      "volume": "4483620.9",
      "turnover": "32881796.17",
      "trades": "2111"
    },
    {
      "date": "2026-05-06",
      "bid": "7.4494",
      "ask": "7.4734",
      "open": "7.3411",
      "high": "7.6418",
      "low": "7.3171",
      "close": "7.4053",
      "average": "7.4715",
      "volume": "5818236.23",
      "turnover": "43473959.38",
      "trades": "2080"
    },
    {
      "date": "2026-05-07",
      "bid": "5.4126",
      "ask": "5.4166",
      "open": "5.2121",
      "high": "6.5633",
      "low": "4.9114",
      "close": "5.4126",
      "average": "5.7508",
      "volume": "70970329.57",
      "turnover": "408375384.29",
      "trades": "20131"
    },
    {
      "date": "2026-05-08",
      "bid": "4.6669",
      "ask": "4.6869",
      "open": "5.3725",
      "high": "5.3725",
      "low": "4.2459",
      "close": "4.6629",
      "average": "4.6803",
      "volume": "60384812.61",
      "turnover": "282748681.75",
      "trades": "13442"
    },
    {
      "date": "2026-05-11",
      "bid": "4.298",
      "ask": "4.306",
      "open": "4.5706",
      "high": "4.5706",
      "low": "4.1096",
      "close": "4.31",
      "average": "4.2862",
      "volume": "33374840.99",
      "turnover": "143070730.34",
      "trades": "7903"
    },
    {
      "date": "2026-05-12",
      "bid": "4.2258",
      "ask": "4.2379",
      "open": "4.31",
      "high": "4.4063",
      "low": "4.2098",
      "close": "4.2098",
      "average": "4.291",
      "volume": "10589367.93",
      "turnover": "45438517.26",
      "trades": "3104"
    },
    {
      "date": "2026-05-13",
      "bid": "3.6405",
      "ask": "3.6525",
      "open": "4.2419",
      "high": "4.2659",
      "low": "3.5823",
      "close": "3.6284",
      "average": "3.8368",
      "volume": "31666397.29",
      "turnover": "121449809.48",
      "trades": "7652"
    },
    {
      "date": "2026-05-15",
      "bid": "3.4721",
      "ask": "3.4841",
      "open": "3.6084",
      "high": "3.7166",
      "low": "3.4119",
      "close": "3.5021",
      "average": "3.5399",
      "volume": "29509819.47",
      "turnover": "104495383.81",
      "trades": "7948"
    },
    {
      "date": "2026-05-18",
      "bid": "3.432",
      "ask": "3.456",
      "open": "3.4801",
      "high": "3.5362",
      "low": "3.3478",
      "close": "3.4701",
      "average": "3.4232",
      "volume": "20206021.87",
      "turnover": "69198456.77",
      "trades": "4654"
    },
    {
      "date": "2026-05-19",
      "bid": "3.7367",
      "ask": "3.7968",
      "open": "3.7427",
      "high": "4.1056",
      "low": "3.7287",
      "close": "3.7848",
      "average": "3.8818",
      "volume": "35801809.75",
      "turnover": "138967602.94",
      "trades": "8610"
    },
    {
      "date": "2026-05-20",
      "bid": "3.9753",
      "ask": "3.9893",
      "open": "3.8329",
      "high": "3.9993",
      "low": "3.5883",
      "close": "3.9512",
      "average": "3.7946",
      "volume": "17578423.59",
      "turnover": "66724270.22",
      "trades": "5002"
    },
    {
      "date": "2026-05-21",
      "bid": "3.8149",
      "ask": "3.857",
      "open": "3.9512",
      "high": "4.0334",
      "low": "3.8049",
      "close": "3.8249",
      "average": "3.8959",
      "volume": "9631668.73",
      "turnover": "37507595.84",
      "trades": "2852"
    },
    {
      "date": "2026-05-22",
      "bid": "3.7688",
      "ask": "3.7828",
      "open": "3.9011",
      "high": "3.9332",
      "low": "3.7066",
      "close": "3.7668",
      "average": "3.7935",
      "volume": "9184367.65",
      "turnover": "34834556.65",
      "trades": "2639"
    },
    {
      "date": "2026-05-25",
      "bid": "4.0454",
      "ask": "4.0615",
      "open": "3.865",
      "high": "4.0895",
      "low": "3.865",
      "close": "4.0454",
      "average": "4.0061",
      "volume": "11482772.89",
      "turnover": "45993823.87",
      "trades": "2703"
    },
    {
      "date": "2026-05-26",
      "bid": "3.8409",
      "ask": "3.867",
      "open": "4.0374",
      "high": "4.0855",
      "low": "3.8289",
      "close": "3.8329",
      "average": "3.9019",
      "volume": "9569584.32",
      "turnover": "37349115.93",
      "trades": "2377"
    },
    {
      "date": "2026-05-27",
      "bid": "3.7387",
      "ask": "3.7788",
      "open": "3.869",
      "high": "3.889",
      "low": "3.7086",
      "close": "3.7367",
      "average": "3.7925",
      "volume": "5407798.71",
      "turnover": "20517184.82",
      "trades": "1750"
    },
    {
      "date": "2026-05-28",
      "bid": "3.7106",
      "ask": "3.7347",
      "open": "3.7367",
      "high": "3.8449",
      "low": "3.6766",
      "close": "3.7207",
      "average": "3.7647",
      "volume": "5630396.71",
      "turnover": "21195464.73",
      "trades": "1793"
    },
    {
      "date": "2026-05-29",
      "bid": "3.8409",
      "ask": "3.865",
      "open": "3.7347",
      "high": "4.0414",
      "low": "3.7046",
      "close": "4.0414",
      "average": "3.9157",
      "volume": "13134414.79",
      "turnover": "51037989.89",
      "trades": "1898"
    },
    {
      "date": "2026-06-01",
      "bid": "3.875",
      "ask": "3.8931",
      "open": "3.9993",
      "high": "4.0294",
      "low": "3.847",
      "close": "3.847",
      "average": "3.9335",
      "volume": "8345799.1",
      "turnover": "32817091.21",
      "trades": "1889"
    },
    {
      "date": "2026-06-02",
      "bid": "3.7768",
      "ask": "3.7868",
      "open": "3.865",
      "high": "3.9372",
      "low": "3.7367",
      "close": "3.7587",
      "average": "3.7983",
      "volume": "11661937.75",
      "turnover": "44328994.87",
      "trades": "2372"
    },
    {
      "date": "2026-06-03",
      "bid": "3.7968",
      "ask": "3.8008",
      "open": "3.7607",
      "high": "3.847",
      "low": "3.6986",
      "close": "3.7968",
      "average": "3.7824",
      "volume": "6631075.12",
      "turnover": "25086628.24",
      "trades": "1491"
    },
    {
      "date": "2026-06-04",
      "bid": "3.452",
      "ask": "3.4641",
      "open": "3.5082",
      "high": "3.885",
      "low": "3.0711",
      "close": "3.458",
      "average": "3.5125",
      "volume": "40000718.31",
      "turnover": "140547218.19",
      "trades": "8449"
    },
    {
      "date": "2026-06-05",
      "bid": "3.6745",
      "ask": "3.7267",
      "open": "3.448",
      "high": "3.7648",
      "low": "3.44",
      "close": "3.7126",
      "average": "3.6153",
      "volume": "14930253.55",
      "turnover": "53959810.61",
      "trades": "3320"
    },
    {
      "date": "2026-06-08",
      "bid": "3.3418",
      "ask": "3.3518",
      "open": "3.6084",
      "high": "3.6084",
      "low": "3.3418",
      "close": "3.3478",
      "average": "3.4289",
      "volume": "15317440.6",
      "turnover": "52527784.91",
      "trades": "3120"
    },
    {
      "date": "2026-06-09",
      "bid": "3.1353",
      "ask": "3.1573",
      "open": "3.2876",
      "high": "3.3077",
      "low": "3.0992",
      "close": "3.1473",
      "average": "3.1684",
      "volume": "23063989.94",
      "turnover": "73108352.61",
      "trades": "4033"
    },
    {
      "date": "2026-06-10",
      "bid": "4.668",
      "ask": "4.688",
      "open": "3.722",
      "high": "4.99",
      "low": "3.526",
      "close": "4.56",
      "average": "4.1457",
      "volume": "28981887",
      "turnover": "119685949.03",
      "trades": "12427"
    },
    {
      "date": "2026-06-11",
      "bid": "4.146",
      "ask": "4.16",
      "open": "4.50",
      "high": "4.60",
      "low": "3.80",
      "close": "4.104",
      "average": "4.093",
      "volume": "12523719",
      "turnover": "51286765.39",
      "trades": "4395"
    },
    {
      "date": "2026-06-12",
      "bid": "4.648",
      "ask": "4.67",
      "open": "4.186",
      "high": "4.676",
      "low": "4.05",
      "close": "4.578",
      "average": "4.347",
      "volume": "9610359",
      "turnover": "41705348.97",
      "trades": "3027"
    },
    {
      "date": "2026-06-15",
      "bid": "3.63",
      "ask": "3.65",
      "open": "4.50",
      "high": "4.50",
      "low": "3.53",
      "close": "3.606",
      "average": "3.8095",
      "volume": "16079392",
      "turnover": "61207860.89",
      "trades": "7245"
    },
    {
      "date": "2026-06-16",
      "bid": "3.318",
      "ask": "3.32",
      "open": "3.65",
      "high": "3.686",
      "low": "3.22",
      "close": "3.302",
      "average": "3.3587",
      "volume": "9689453",
      "turnover": "32547730.3",
      "trades": "4804"
    },
    {
      "date": "2026-06-17",
      "bid": "3.314",
      "ask": "3.35",
      "open": "3.32",
      "high": "3.346",
      "low": "3.05",
      "close": "3.28",
      "average": "3.1653",
      "volume": "8171459",
      "turnover": "25867391.21",
      "trades": "4183"
    },
    {
      "date": "2026-06-18",
      "bid": "3.516",
      "ask": "3.53",
      "open": "3.25",
      "high": "3.56",
      "low": "3.20",
      "close": "3.546",
      "average": "3.439",
      "volume": "12958788",
      "turnover": "44569779.33",
      "trades": "4152"
    },
    {
      "date": "2026-06-22",
      "bid": "3.40",
      "ask": "3.432",
      "open": "3.504",
      "high": "3.598",
      "low": "3.20",
      "close": "3.322",
      "average": "3.3329",
      "volume": "10005833",
      "turnover": "33335176.96",
      "trades": "3371"
    },
    {
      "date": "2026-06-23",
      "bid": "3.152",
      "ask": "3.206",
      "open": "3.306",
      "high": "3.306",
      "low": "3.012",
      "close": "3.218",
      "average": "3.1273",
      "volume": "9709063",
      "turnover": "30351356.13",
      "trades": "3147"
    },
    {
      "date": "2026-06-24",
      "bid": "3.612",
      "ask": "3.628",
      "open": "3.172",
      "high": "3.692",
      "low": "3.172",
      "close": "3.572",
      "average": "3.5193",
      "volume": "19855934",
      "turnover": "69907262.42",
      "trades": "4746"
    },
    {
      "date": "2026-06-25",
      "bid": "3.832",
      "ask": "3.858",
      "open": "3.628",
      "high": "3.974",
      "low": "3.55",
      "close": "3.844",
      "average": "3.7835",
      "volume": "14418850",
      "turnover": "54545543.39",
      "trades": "3937"
    },
    {
      "date": "2026-06-26",
      "bid": "3.654",
      "ask": "3.664",
      "open": "3.90",
      "high": "3.90",
      "low": "3.522",
      "close": "3.662",
      "average": "3.6799",
      "volume": "6939650",
      "turnover": "25554029.51",
      "trades": "2254"
    },
    {
      "date": "2026-06-29",
      "bid": "3.308",
      "ask": "3.33",
      "open": "3.804",
      "high": "3.804",
      "low": "3.30",
      "close": "3.30",
      "average": "3.3881",
      "volume": "9160384",
      "turnover": "31037326.52",
      "trades": "2882"
    },
    {
      "date": "2026-06-30",
      "bid": "3.352",
      "ask": "3.39",
      "open": "3.30",
      "high": "3.448",
      "low": "3.202",
      "close": "3.342",
      "average": "3.3275",
      "volume": "10065850",
      "turnover": "33479871.94",
      "trades": "2444"
    },
    {
      "date": "2026-07-01",
      "bid": "3.404",
      "ask": "3.45",
      "open": "3.364",
      "high": "3.614",
      "low": "3.308",
      "close": "3.40",
      "average": "3.454",
      "volume": "9596694",
      "turnover": "33142535.54",
      "trades": "2181"
    },
    {
      "date": "2026-07-02",
      "bid": "3.37",
      "ask": "3.394",
      "open": "3.60",
      "high": "3.646",
      "low": "3.31",
      "close": "3.376",
      "average": "3.4197",
      "volume": "9931555",
      "turnover": "33958960.43",
      "trades": "2722"
    },
    {
      "date": "2026-07-03",
      "bid": "3.29",
      "ask": "3.298",
      "open": "3.398",
      "high": "3.45",
      "low": "3.28",
      "close": "3.28",
      "average": "3.3303",
      "volume": "7677531",
      "turnover": "25565048.89",
      "trades": "1832"
    },
    {
      "date": "2026-07-06",
      "bid": "3.16",
      "ask": "3.176",
      "open": "3.298",
      "high": "3.298",
      "low": "3.142",
      "close": "3.176",
      "average": "3.1819",
      "volume": "6924431",
      "turnover": "22024036.74",
      "trades": "2161"
    },
    {
      "date": "2026-07-07",
      "bid": "3.418",
      "ask": "3.43",
      "open": "3.20",
      "high": "3.538",
      "low": "3.176",
      "close": "3.37",
      "average": "3.4092",
      "volume": "14857765",
      "turnover": "50597032.82",
      "trades": "3787"
    },
    {
      "date": "2026-07-08",
      "bid": "3.386",
      "ask": "3.414",
      "open": "3.43",
      "high": "3.478",
      "low": "3.152",
      "close": "3.352",
      "average": "3.2782",
      "volume": "22318406",
      "turnover": "73032161.05",
      "trades": "2574"
    },
    {
      "date": "2026-07-09",
      "bid": "3.236",
      "ask": "3.252",
      "open": "3.414",
      "high": "3.456",
      "low": "3.174",
      "close": "3.20",
      "average": "3.2539",
      "volume": "7678591",
      "turnover": "25007415.81",
      "trades": "1833"
    },
    {
      "date": "2026-07-10",
      "bid": "3.208",
      "ask": "3.22",
      "open": "3.15",
      "high": "3.374",
      "low": "3.01",
      "close": "3.23",
      "average": "3.1679",
      "volume": "80178258",
      "turnover": "217459600.91",
      "trades": "5324"
    },
    {
      "date": "2026-07-13",
      "bid": "3.28",
      "ask": "3.282",
      "open": "3.204",
      "high": "3.45",
      "low": "3.166",
      "close": "3.29",
      "average": "3.3323",
      "volume": "196508568",
      "turnover": "497695964.51",
      "trades": "3254"
    },
    {
      "date": "2026-07-14",
      "bid": "3.36",
      "ask": "3.374",
      "open": "3.302",
      "high": "3.49",
      "low": "3.30",
      "close": "3.394",
      "average": "3.4017",
      "volume": "35156321",
      "turnover": "119588017.39",
      "trades": "4953"
    },
    {
      "date": "2026-07-15",
      "bid": "3.318",
      "ask": "3.332",
      "open": "3.428",
      "high": "3.428",
      "low": "3.222",
      "close": "3.26",
      "average": "3.2921",
      "volume": "25362273",
      "turnover": "83564972.28",
      "trades": "3621"
    },
    {
      "date": "2026-07-16",
      "bid": "3.23",
      "ask": "3.24",
      "open": "3.246",
      "high": "3.26",
      "low": "3.148",
      "close": "3.23",
      "average": "3.2018",
      "volume": "14309859",
      "turnover": "45813687.02",
      "trades": "2919"
    },
    {
      "date": "2026-07-17",
      "bid": "3.068",
      "ask": "3.084",
      "open": "3.166",
      "high": "3.212",
      "low": "3.042",
      "close": "3.072",
      "average": "3.0858",
      "volume": "30428516",
      "turnover": "93899480.35",
      "trades": "6004"
    },
    {
      "date": "2026-07-20",
      "bid": "3.04",
      "ask": "3.058",
      "open": "3.10",
      "high": "3.12",
      "low": "3.014",
      "close": "3.068",
      "average": "3.0573",
      "volume": "8273506",
      "turnover": "25279838.17",
      "trades": "2017"
    },
    {
      "date": "2026-07-21",
      "bid": "3.134",
      "ask": "3.144",
      "open": "3.08",
      "high": "3.22",
      "low": "3.038",
      "close": "3.13",
      "average": "3.151",
      "volume": "24781768",
      "turnover": "78085294.19",
      "trades": "4094"
    },
    {
      "date": "2026-07-22",
      "bid": "3.074",
      "ask": "3.10",
      "open": "3.094",
      "high": "3.154",
      "low": "3.05",
      "close": "3.07",
      "average": "3.0946",
      "volume": "21430168",
      "turnover": "66319886.31",
      "trades": "3904"
    },
    {
      "date": "2026-07-23",
      "bid": "2.98",
      "ask": "2.988",
      "open": "3.07",
      "high": "3.10",
      "low": "2.90",
      "close": "3.006",
      "average": "2.9969",
      "volume": "22524836",
      "turnover": "67508937.67",
      "trades": "4937"
    },
    {
      "date": "2026-07-24",
      "bid": "2.966",
      "ask": "2.968",
      "open": "2.982",
      "high": "3.006",
      "low": "2.926",
      "close": "2.986",
      "average": "2.9589",
      "volume": "13640327",
      "turnover": "40360928.2",
      "trades": "3173"
    },
    {
      "date": "2026-07-27",
      "bid": "3.226",
      "ask": "3.232",
      "open": "3.00",
      "high": "3.248",
      "low": "3.00",
      "close": "3.22",
      "average": "3.1768",
      "volume": "26065642",
      "turnover": "82789190.66",
      "trades": "4715"
    },
    {
      "date": "2026-07-28",
      "bid": "3.33",
      "ask": "3.34",
      "open": "3.226",
      "high": "3.336",
      "low": "3.182",
      "close": "3.316",
      "average": "3.2619",
      "volume": "15003594",
      "turnover": "48926740.01",
      "trades": "2652"
    },
    {
      "date": "2026-07-29",
      "bid": "3.224",
      "ask": "3.228",
      "open": "3.33",
      "high": "3.34",
      "low": "3.198",
      "close": "3.198",
      "average": "3.2597",
      "volume": "10939424",
      "turnover": "35668024.4",
      "trades": "2565"
    },
    {
      "date": "2026-07-30",
      "bid": "3.178",
      "ask": "3.18",
      "open": "3.204",
      "high": "3.246",
      "low": "3.154",
      "close": "3.194",
      "average": "3.194",
      "volume": "7436562",
      "turnover": "23753044.41",
      "trades": "1709"
    },
    {
      "date": "2026-07-31",
      "bid": "3.186",
      "ask": "3.19",
      "open": "3.226",
      "high": "3.25",
      "low": "3.162",
      "close": "3.194",
      "average": "3.204",
      "volume": "9662796",
      "turnover": "30962241.24",
      "trades": "1821"
    },
    {
      "date": "2026-08-03",
      "bid": "3.284",
      "ask": "3.29",
      "open": "3.212",
      "high": "3.366",
      "low": "3.204",
      "close": "3.248",
      "average": "3.2915",
      "volume": "17697738",
      "turnover": "58252132.28",
      "trades": "3075"
    },
    {
      "date": "2026-08-04",
      "bid": "3.318",
      "ask": "3.326",
      "open": "3.30",
      "high": "3.37",
      "low": "3.266",
      "close": "3.308",
      "average": "3.3149",
      "volume": "9347529",
      "turnover": "30986607.12",
      "trades": "2037"
    },
    {
      "date": "2026-08-05",
      "bid": "3.322",
      "ask": "3.326",
      "open": "3.318",
      "high": "3.454",
      "low": "3.298",
      "close": "3.35",
      "average": "3.3597",
      "volume": "21275726",
      "turnover": "71480394.69",
      "trades": "2837"
    }
  ]
}