{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX367/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/nobi?id=TX367",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX367",
    "asset_class": "SHARES",
    "isin": "SE0028900134",
    "symbol": "NOBI",
    "company": "Nobia",
    "market": null,
    "last_sale_price": "SEK 16.128",
    "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": "226.31",
      "ask": "226.6281",
      "open": "224.4016",
      "high": "229.0137",
      "low": "223.4474",
      "close": "225.992",
      "average": "227.2859",
      "volume": "82220.95",
      "turnover": "18689250.02",
      "trades": "1484"
    },
    {
      "date": "2021-08-03",
      "bid": "230.445",
      "ask": "230.7631",
      "open": "226.151",
      "high": "231.5583",
      "low": "225.1968",
      "close": "230.445",
      "average": "229.5213",
      "volume": "97926.07",
      "turnover": "22475638.55",
      "trades": "1477"
    },
    {
      "date": "2021-08-04",
      "bid": "228.5366",
      "ask": "229.0137",
      "open": "230.6041",
      "high": "232.5125",
      "low": "228.2185",
      "close": "228.2185",
      "average": "230.0668",
      "volume": "70987.11",
      "turnover": "16335128.46",
      "trades": "1525"
    },
    {
      "date": "2021-08-05",
      "bid": "231.7173",
      "ask": "232.0354",
      "open": "228.2185",
      "high": "236.6475",
      "low": "227.4233",
      "close": "231.8763",
      "average": "232.3786",
      "volume": "114741.31",
      "turnover": "26659894.31",
      "trades": "1740"
    },
    {
      "date": "2021-08-06",
      "bid": "229.0137",
      "ask": "229.3318",
      "open": "232.3535",
      "high": "232.3535",
      "low": "227.9004",
      "close": "229.1727",
      "average": "229.896",
      "volume": "52038.73",
      "turnover": "11963504.95",
      "trades": "955"
    },
    {
      "date": "2021-08-09",
      "bid": "227.7414",
      "ask": "228.0595",
      "open": "228.0595",
      "high": "229.6498",
      "low": "227.4233",
      "close": "227.7414",
      "average": "227.7411",
      "volume": "54031.03",
      "turnover": "12305219.4",
      "trades": "738"
    },
    {
      "date": "2021-08-10",
      "bid": "227.7414",
      "ask": "228.0595",
      "open": "227.7414",
      "high": "228.3775",
      "low": "224.2426",
      "close": "228.2185",
      "average": "226.9103",
      "volume": "70119.39",
      "turnover": "15910807.3",
      "trades": "884"
    },
    {
      "date": "2021-08-11",
      "bid": "229.0137",
      "ask": "229.3318",
      "open": "228.3775",
      "high": "229.8089",
      "low": "227.2643",
      "close": "228.6956",
      "average": "228.6244",
      "volume": "48576.65",
      "turnover": "11105705.05",
      "trades": "811"
    },
    {
      "date": "2021-08-12",
      "bid": "229.1727",
      "ask": "229.4908",
      "open": "228.6956",
      "high": "231.3992",
      "low": "227.7414",
      "close": "229.8089",
      "average": "229.8858",
      "volume": "32859.89",
      "turnover": "7554069.4",
      "trades": "620"
    },
    {
      "date": "2021-08-13",
      "bid": "231.7173",
      "ask": "231.8763",
      "open": "229.8089",
      "high": "231.7173",
      "low": "228.3775",
      "close": "231.7173",
      "average": "230.1839",
      "volume": "36935.67",
      "turnover": "8501995.19",
      "trades": "677"
    },
    {
      "date": "2021-08-16",
      "bid": "227.4233",
      "ask": "227.7414",
      "open": "230.7631",
      "high": "232.5125",
      "low": "227.2643",
      "close": "227.7414",
      "average": "228.9497",
      "volume": "59625.94",
      "turnover": "13651399.4",
      "trades": "1059"
    },
    {
      "date": "2021-08-17",
      "bid": "226.151",
      "ask": "226.4691",
      "open": "227.7414",
      "high": "228.0595",
      "low": "224.8787",
      "close": "226.6281",
      "average": "226.7245",
      "volume": "56813.71",
      "turnover": "12881078.84",
      "trades": "1021"
    },
    {
      "date": "2021-08-18",
      "bid": "223.4474",
      "ask": "223.6064",
      "open": "225.992",
      "high": "228.5366",
      "low": "223.1293",
      "close": "223.6064",
      "average": "225.339",
      "volume": "72436.77",
      "turnover": "16322827.85",
      "trades": "1160"
    },
    {
      "date": "2021-08-19",
      "bid": "221.698",
      "ask": "222.016",
      "open": "223.6064",
      "high": "224.8787",
      "low": "219.3124",
      "close": "221.698",
      "average": "221.8017",
      "volume": "92119.26",
      "turnover": "20432420.8",
      "trades": "1753"
    },
    {
      "date": "2021-08-20",
      "bid": "221.698",
      "ask": "222.016",
      "open": "221.698",
      "high": "222.4931",
      "low": "217.8811",
      "close": "221.857",
      "average": "220.3496",
      "volume": "46434.38",
      "turnover": "10231805.3",
      "trades": "862"
    },
    {
      "date": "2021-08-23",
      "bid": "220.2666",
      "ask": "220.5847",
      "open": "222.6522",
      "high": "225.1968",
      "low": "219.4714",
      "close": "220.2666",
      "average": "221.5252",
      "volume": "62984.59",
      "turnover": "13947456.83",
      "trades": "1014"
    },
    {
      "date": "2021-08-24",
      "bid": "220.9028",
      "ask": "221.3799",
      "open": "220.4257",
      "high": "221.2208",
      "low": "217.404",
      "close": "221.0618",
      "average": "219.5045",
      "volume": "48980.33",
      "turnover": "10748101.08",
      "trades": "931"
    },
    {
      "date": "2021-08-25",
      "bid": "220.4257",
      "ask": "220.5847",
      "open": "222.6522",
      "high": "222.6522",
      "low": "219.1534",
      "close": "220.7437",
      "average": "220.1804",
      "volume": "45396.26",
      "turnover": "9993108.31",
      "trades": "921"
    },
    {
      "date": "2021-08-26",
      "bid": "221.698",
      "ask": "222.016",
      "open": "220.7437",
      "high": "223.9245",
      "low": "219.1534",
      "close": "222.4931",
      "average": "221.9063",
      "volume": "48228.3",
      "turnover": "10697487.25",
      "trades": "704"
    },
    {
      "date": "2021-08-27",
      "bid": "220.7437",
      "ask": "221.0618",
      "open": "222.3341",
      "high": "222.8112",
      "low": "219.6305",
      "close": "221.3799",
      "average": "221.1518",
      "volume": "26389.71",
      "turnover": "5835527.25",
      "trades": "606"
    },
    {
      "date": "2021-08-30",
      "bid": "219.9486",
      "ask": "220.2666",
      "open": "220.7437",
      "high": "222.1751",
      "low": "218.1991",
      "close": "220.9028",
      "average": "220.0786",
      "volume": "34116.2",
      "turnover": "7508189.1",
      "trades": "599"
    },
    {
      "date": "2021-08-31",
      "bid": "221.3799",
      "ask": "221.698",
      "open": "220.9028",
      "high": "222.3341",
      "low": "216.9268",
      "close": "222.3341",
      "average": "221.1105",
      "volume": "205366.27",
      "turnover": "45406944.55",
      "trades": "1017"
    },
    {
      "date": "2021-09-01",
      "bid": "220.4257",
      "ask": "220.7437",
      "open": "222.3341",
      "high": "223.9245",
      "low": "219.4714",
      "close": "221.0618",
      "average": "221.7476",
      "volume": "95366.3",
      "turnover": "21145235.35",
      "trades": "1102"
    },
    {
      "date": "2021-09-02",
      "bid": "219.4714",
      "ask": "219.6305",
      "open": "221.3799",
      "high": "222.8112",
      "low": "218.8353",
      "close": "219.3124",
      "average": "220.0583",
      "volume": "86856.03",
      "turnover": "19113082.36",
      "trades": "1169"
    },
    {
      "date": "2021-09-03",
      "bid": "217.404",
      "ask": "217.8811",
      "open": "219.6305",
      "high": "220.4257",
      "low": "217.2449",
      "close": "217.8811",
      "average": "218.4113",
      "volume": "84503.44",
      "turnover": "18456510.39",
      "trades": "848"
    },
    {
      "date": "2021-09-06",
      "bid": "218.0401",
      "ask": "218.1991",
      "open": "218.0401",
      "high": "220.7437",
      "low": "217.8811",
      "close": "218.0401",
      "average": "218.9409",
      "volume": "31804.8",
      "turnover": "6963381.3",
      "trades": "680"
    },
    {
      "date": "2021-09-07",
      "bid": "214.7003",
      "ask": "214.8594",
      "open": "217.563",
      "high": "218.1991",
      "low": "213.9051",
      "close": "214.5413",
      "average": "215.0836",
      "volume": "49033.46",
      "turnover": "10546227.6",
      "trades": "745"
    },
    {
      "date": "2021-09-08",
      "bid": "208.3388",
      "ask": "208.6569",
      "open": "213.7461",
      "high": "213.7461",
      "low": "208.3388",
      "close": "208.4979",
      "average": "209.2651",
      "volume": "250290.95",
      "turnover": "52377726.86",
      "trades": "1190"
    },
    {
      "date": "2021-09-09",
      "bid": "207.7027",
      "ask": "208.0208",
      "open": "208.1798",
      "high": "208.1798",
      "low": "205.9533",
      "close": "208.0208",
      "average": "207.2243",
      "volume": "69569.83",
      "turnover": "14416566.35",
      "trades": "960"
    },
    {
      "date": "2021-09-10",
      "bid": "204.681",
      "ask": "204.84",
      "open": "208.0208",
      "high": "208.975",
      "low": "204.3629",
      "close": "204.999",
      "average": "205.639",
      "volume": "44162.59",
      "turnover": "9082439.93",
      "trades": "766"
    },
    {
      "date": "2021-09-13",
      "bid": "202.4544",
      "ask": "202.9316",
      "open": "204.999",
      "high": "205.9533",
      "low": "202.2954",
      "close": "203.0906",
      "average": "203.6644",
      "volume": "112200.71",
      "turnover": "22851102.04",
      "trades": "1480"
    },
    {
      "date": "2021-09-14",
      "bid": "202.1364",
      "ask": "202.4544",
      "open": "203.0906",
      "high": "203.5677",
      "low": "200.8641",
      "close": "202.7725",
      "average": "202.3832",
      "volume": "70360.21",
      "turnover": "14239705.35",
      "trades": "825"
    },
    {
      "date": "2021-09-15",
      "bid": "198.6376",
      "ask": "198.7966",
      "open": "202.6135",
      "high": "202.6135",
      "low": "197.6833",
      "close": "198.7966",
      "average": "199.3195",
      "volume": "82987.13",
      "turnover": "16542672.85",
      "trades": "1099"
    },
    {
      "date": "2021-09-16",
      "bid": "198.3195",
      "ask": "198.6376",
      "open": "198.7966",
      "high": "201.0231",
      "low": "197.5243",
      "close": "199.1147",
      "average": "198.9057",
      "volume": "58042.66",
      "turnover": "11545113.78",
      "trades": "952"
    },
    {
      "date": "2021-09-17",
      "bid": "199.1147",
      "ask": "199.4327",
      "open": "199.1147",
      "high": "201.0231",
      "low": "198.3195",
      "close": "198.9556",
      "average": "199.3656",
      "volume": "60999.83",
      "turnover": "12163168.91",
      "trades": "738"
    },
    {
      "date": "2021-09-20",
      "bid": "193.7074",
      "ask": "193.8664",
      "open": "197.5243",
      "high": "197.5243",
      "low": "192.5941",
      "close": "193.8664",
      "average": "194.0461",
      "volume": "53911.24",
      "turnover": "10461064.65",
      "trades": "918"
    },
    {
      "date": "2021-09-21",
      "bid": "189.0953",
      "ask": "189.4134",
      "open": "192.9122",
      "high": "195.1387",
      "low": "188.9363",
      "close": "189.0953",
      "average": "191.3603",
      "volume": "80968.42",
      "turnover": "15496578.65",
      "trades": "1038"
    },
    {
      "date": "2021-09-22",
      "bid": "189.5724",
      "ask": "189.8905",
      "open": "189.0953",
      "high": "190.3676",
      "low": "186.7098",
      "close": "189.8905",
      "average": "188.2406",
      "volume": "91002.54",
      "turnover": "17130897.14",
      "trades": "894"
    },
    {
      "date": "2021-09-23",
      "bid": "192.7532",
      "ask": "193.2303",
      "open": "189.5724",
      "high": "193.2303",
      "low": "189.5724",
      "close": "192.9122",
      "average": "191.6447",
      "volume": "84870.02",
      "turnover": "16264802.63",
      "trades": "1502"
    },
    {
      "date": "2021-09-24",
      "bid": "189.4134",
      "ask": "189.8905",
      "open": "192.9122",
      "high": "192.9122",
      "low": "188.4592",
      "close": "189.7315",
      "average": "189.6793",
      "volume": "34438.45",
      "turnover": "6532165.65",
      "trades": "790"
    },
    {
      "date": "2021-09-27",
      "bid": "186.3917",
      "ask": "186.7098",
      "open": "190.8447",
      "high": "192.117",
      "low": "185.2784",
      "close": "186.7098",
      "average": "187.2311",
      "volume": "109595.66",
      "turnover": "20517467.63",
      "trades": "1778"
    },
    {
      "date": "2021-09-28",
      "bid": "182.2567",
      "ask": "182.5748",
      "open": "186.7098",
      "high": "187.3459",
      "low": "181.7796",
      "close": "183.2109",
      "average": "183.9695",
      "volume": "128092.26",
      "turnover": "23564408.52",
      "trades": "1806"
    },
    {
      "date": "2021-09-29",
      "bid": "183.0519",
      "ask": "183.37",
      "open": "183.2109",
      "high": "184.0061",
      "low": "181.4615",
      "close": "183.529",
      "average": "182.9167",
      "volume": "57202.3",
      "turnover": "10463073.44",
      "trades": "795"
    },
    {
      "date": "2021-09-30",
      "bid": "184.0061",
      "ask": "184.3242",
      "open": "185.1194",
      "high": "185.1194",
      "low": "181.1434",
      "close": "183.8471",
      "average": "183.238",
      "volume": "91011.66",
      "turnover": "16676783.95",
      "trades": "1130"
    },
    {
      "date": "2021-10-01",
      "bid": "183.37",
      "ask": "183.688",
      "open": "182.2567",
      "high": "183.8471",
      "low": "179.394",
      "close": "183.37",
      "average": "181.9622",
      "volume": "114668.68",
      "turnover": "20863194.51",
      "trades": "1728"
    },
    {
      "date": "2021-10-04",
      "bid": "171.4422",
      "ask": "171.9193",
      "open": "183.529",
      "high": "184.0061",
      "low": "171.4422",
      "close": "172.3964",
      "average": "176.8132",
      "volume": "165523.42",
      "turnover": "29276498",
      "trades": "2173"
    },
    {
      "date": "2021-10-05",
      "bid": "175.4181",
      "ask": "175.7362",
      "open": "172.7145",
      "high": "175.8952",
      "low": "170.3289",
      "close": "175.8952",
      "average": "173.9785",
      "volume": "207005.82",
      "turnover": "35875936.7",
      "trades": "1767"
    },
    {
      "date": "2021-10-06",
      "bid": "171.2831",
      "ask": "171.7602",
      "open": "175.8952",
      "high": "175.8952",
      "low": "168.4205",
      "close": "171.2831",
      "average": "170.9409",
      "volume": "124447.21",
      "turnover": "21270278.35",
      "trades": "1565"
    },
    {
      "date": "2021-10-07",
      "bid": "173.5097",
      "ask": "173.8277",
      "open": "172.2374",
      "high": "174.6229",
      "low": "171.2831",
      "close": "173.5097",
      "average": "173.4161",
      "volume": "118909.83",
      "turnover": "20619365.1",
      "trades": "1550"
    },
    {
      "date": "2021-10-08",
      "bid": "174.941",
      "ask": "175.4181",
      "open": "173.6687",
      "high": "176.3723",
      "low": "171.7602",
      "close": "174.4639",
      "average": "174.4928",
      "volume": "80888.25",
      "turnover": "14115017.8",
      "trades": "1036"
    },
    {
      "date": "2021-10-11",
      "bid": "174.782",
      "ask": "174.941",
      "open": "174.941",
      "high": "175.2591",
      "low": "171.4422",
      "close": "174.782",
      "average": "173.4238",
      "volume": "76818.76",
      "turnover": "13321294.3",
      "trades": "1163"
    },
    {
      "date": "2021-10-12",
      "bid": "177.6446",
      "ask": "178.1217",
      "open": "175.10",
      "high": "178.2808",
      "low": "173.3506",
      "close": "177.8037",
      "average": "176.2887",
      "volume": "235779.89",
      "turnover": "41565313.04",
      "trades": "979"
    },
    {
      "date": "2021-10-13",
      "bid": "179.5531",
      "ask": "179.7121",
      "open": "179.7121",
      "high": "181.1434",
      "low": "176.3723",
      "close": "179.5531",
      "average": "178.8158",
      "volume": "59115.05",
      "turnover": "10570715.19",
      "trades": "796"
    },
    {
      "date": "2021-10-14",
      "bid": "180.6663",
      "ask": "180.9844",
      "open": "179.5531",
      "high": "181.6206",
      "low": "178.4398",
      "close": "180.8254",
      "average": "180.1498",
      "volume": "63386.69",
      "turnover": "11419111.2",
      "trades": "864"
    },
    {
      "date": "2021-10-15",
      "bid": "184.0061",
      "ask": "184.3242",
      "open": "182.8929",
      "high": "184.3242",
      "low": "180.6663",
      "close": "183.8471",
      "average": "182.8273",
      "volume": "114213.76",
      "turnover": "20882808.39",
      "trades": "1214"
    },
    {
      "date": "2021-10-18",
      "bid": "186.8688",
      "ask": "187.1869",
      "open": "184.6423",
      "high": "188.4592",
      "low": "183.8471",
      "close": "186.8688",
      "average": "186.5876",
      "volume": "137398.89",
      "turnover": "25640681.26",
      "trades": "1419"
    },
    {
      "date": "2021-10-19",
      "bid": "184.3242",
      "ask": "184.8013",
      "open": "187.664",
      "high": "188.4592",
      "low": "183.2109",
      "close": "184.6423",
      "average": "184.9648",
      "volume": "123271.38",
      "turnover": "22800608.7",
      "trades": "1577"
    },
    {
      "date": "2021-10-20",
      "bid": "185.5965",
      "ask": "185.9146",
      "open": "183.8471",
      "high": "185.9146",
      "low": "181.6206",
      "close": "185.2784",
      "average": "183.4807",
      "volume": "86387.27",
      "turnover": "15850385.05",
      "trades": "1284"
    },
    {
      "date": "2021-10-21",
      "bid": "183.2109",
      "ask": "183.8471",
      "open": "184.3242",
      "high": "185.4375",
      "low": "182.7338",
      "close": "183.529",
      "average": "184.0799",
      "volume": "74502.64",
      "turnover": "13714507.52",
      "trades": "1143"
    },
    {
      "date": "2021-10-22",
      "bid": "183.8471",
      "ask": "184.3242",
      "open": "183.688",
      "high": "184.9603",
      "low": "182.7338",
      "close": "184.3242",
      "average": "184.2889",
      "volume": "40750.5",
      "turnover": "7509844.6",
      "trades": "600"
    },
    {
      "date": "2021-10-25",
      "bid": "183.529",
      "ask": "183.8471",
      "open": "184.0061",
      "high": "185.2784",
      "low": "183.0519",
      "close": "183.688",
      "average": "183.9107",
      "volume": "55939.38",
      "turnover": "10287922.25",
      "trades": "874"
    },
    {
      "date": "2021-10-26",
      "bid": "175.10",
      "ask": "175.5771",
      "open": "182.5748",
      "high": "183.2109",
      "low": "172.0783",
      "close": "175.4181",
      "average": "176.4448",
      "volume": "188023.8",
      "turnover": "33182289.09",
      "trades": "2455"
    },
    {
      "date": "2021-10-27",
      "bid": "173.8277",
      "ask": "174.3048",
      "open": "175.4181",
      "high": "179.235",
      "low": "172.3964",
      "close": "174.1458",
      "average": "175.1706",
      "volume": "223281.25",
      "turnover": "39112160.22",
      "trades": "2075"
    },
    {
      "date": "2021-10-28",
      "bid": "168.8976",
      "ask": "169.3747",
      "open": "176.5314",
      "high": "176.5314",
      "low": "168.1024",
      "close": "168.7385",
      "average": "170.3397",
      "volume": "167236.54",
      "turnover": "28487625.25",
      "trades": "2401"
    },
    {
      "date": "2021-10-29",
      "bid": "168.2614",
      "ask": "168.5795",
      "open": "168.5795",
      "high": "169.2156",
      "low": "166.512",
      "close": "168.1024",
      "average": "167.8581",
      "volume": "161386.02",
      "turnover": "27090376.65",
      "trades": "1810"
    },
    {
      "date": "2021-11-01",
      "bid": "174.6229",
      "ask": "174.941",
      "open": "171.2831",
      "high": "176.0543",
      "low": "171.2831",
      "close": "174.782",
      "average": "174.0787",
      "volume": "224324.08",
      "turnover": "39053076.04",
      "trades": "2878"
    },
    {
      "date": "2021-11-02",
      "bid": "171.2831",
      "ask": "171.4422",
      "open": "176.5314",
      "high": "176.5314",
      "low": "170.9651",
      "close": "171.6012",
      "average": "172.4664",
      "volume": "105750.65",
      "turnover": "18238364.1",
      "trades": "1575"
    },
    {
      "date": "2021-11-03",
      "bid": "178.4398",
      "ask": "178.9169",
      "open": "173.5097",
      "high": "179.7121",
      "low": "171.7602",
      "close": "178.4398",
      "average": "176.0619",
      "volume": "255277.83",
      "turnover": "44942875.8",
      "trades": "1981"
    },
    {
      "date": "2021-11-04",
      "bid": "175.2591",
      "ask": "175.7362",
      "open": "179.235",
      "high": "180.0302",
      "low": "174.4639",
      "close": "176.2133",
      "average": "176.0857",
      "volume": "237007.9",
      "turnover": "41733364.35",
      "trades": "1675"
    },
    {
      "date": "2021-11-05",
      "bid": "179.7121",
      "ask": "180.3483",
      "open": "176.8494",
      "high": "181.3025",
      "low": "175.5771",
      "close": "181.3025",
      "average": "178.9669",
      "volume": "76797.38",
      "turnover": "13745098.63",
      "trades": "663"
    },
    {
      "date": "2021-11-08",
      "bid": "174.941",
      "ask": "175.10",
      "open": "181.6206",
      "high": "181.6206",
      "low": "174.6229",
      "close": "174.6229",
      "average": "175.7925",
      "volume": "144210.81",
      "turnover": "25351130.35",
      "trades": "1491"
    },
    {
      "date": "2021-11-09",
      "bid": "173.9868",
      "ask": "174.4639",
      "open": "175.10",
      "high": "176.6904",
      "low": "173.3506",
      "close": "173.8277",
      "average": "174.7129",
      "volume": "78475.29",
      "turnover": "13711277.65",
      "trades": "880"
    },
    {
      "date": "2021-11-10",
      "bid": "174.1458",
      "ask": "174.6229",
      "open": "173.3506",
      "high": "174.941",
      "low": "172.0783",
      "close": "174.3048",
      "average": "173.37",
      "volume": "71302.76",
      "turnover": "12361762.35",
      "trades": "859"
    },
    {
      "date": "2021-11-11",
      "bid": "174.4639",
      "ask": "174.782",
      "open": "174.4639",
      "high": "175.8952",
      "low": "173.1916",
      "close": "174.6229",
      "average": "174.4916",
      "volume": "85320.54",
      "turnover": "14887508.95",
      "trades": "761"
    },
    {
      "date": "2021-11-12",
      "bid": "175.8952",
      "ask": "176.5314",
      "open": "174.3048",
      "high": "177.8037",
      "low": "174.3048",
      "close": "176.0543",
      "average": "176.2642",
      "volume": "92232.13",
      "turnover": "16257210.05",
      "trades": "821"
    },
    {
      "date": "2021-11-15",
      "bid": "176.0543",
      "ask": "176.2133",
      "open": "176.0543",
      "high": "177.1675",
      "low": "174.782",
      "close": "176.0543",
      "average": "175.6656",
      "volume": "86830.56",
      "turnover": "15253043.9",
      "trades": "855"
    },
    {
      "date": "2021-11-16",
      "bid": "180.5073",
      "ask": "180.8254",
      "open": "177.1675",
      "high": "182.2567",
      "low": "177.1675",
      "close": "180.1892",
      "average": "180.41",
      "volume": "127995.43",
      "turnover": "23091669.05",
      "trades": "1253"
    },
    {
      "date": "2021-11-17",
      "bid": "177.0085",
      "ask": "177.3266",
      "open": "180.1892",
      "high": "180.8254",
      "low": "176.6904",
      "close": "177.0085",
      "average": "178.4837",
      "volume": "107486.41",
      "turnover": "19184711.5",
      "trades": "1036"
    },
    {
      "date": "2021-11-18",
      "bid": "176.5314",
      "ask": "176.8494",
      "open": "177.1675",
      "high": "178.4398",
      "low": "176.0543",
      "close": "176.5314",
      "average": "176.7884",
      "volume": "77687.74",
      "turnover": "13734303.2",
      "trades": "888"
    },
    {
      "date": "2021-11-19",
      "bid": "174.6229",
      "ask": "175.10",
      "open": "177.0085",
      "high": "178.5989",
      "low": "172.0783",
      "close": "174.4639",
      "average": "174.9162",
      "volume": "74045.51",
      "turnover": "12951619.75",
      "trades": "975"
    },
    {
      "date": "2021-11-22",
      "bid": "173.9868",
      "ask": "174.3048",
      "open": "174.6229",
      "high": "175.8952",
      "low": "173.6687",
      "close": "173.9868",
      "average": "174.4133",
      "volume": "70648.51",
      "turnover": "12322041.63",
      "trades": "942"
    },
    {
      "date": "2021-11-23",
      "bid": "169.8518",
      "ask": "170.0108",
      "open": "173.3506",
      "high": "173.3506",
      "low": "169.2156",
      "close": "169.5337",
      "average": "170.6371",
      "volume": "76478.28",
      "turnover": "13050045.2",
      "trades": "1029"
    },
    {
      "date": "2021-11-24",
      "bid": "167.9434",
      "ask": "168.2614",
      "open": "169.5337",
      "high": "169.8518",
      "low": "166.0349",
      "close": "167.4662",
      "average": "167.894",
      "volume": "84294.68",
      "turnover": "14152668.78",
      "trades": "1177"
    },
    {
      "date": "2021-11-25",
      "bid": "167.9434",
      "ask": "168.4205",
      "open": "168.5795",
      "high": "169.2156",
      "low": "165.8759",
      "close": "167.7843",
      "average": "167.5903",
      "volume": "75419.4",
      "turnover": "12639557.77",
      "trades": "1071"
    },
    {
      "date": "2021-11-26",
      "bid": "161.1047",
      "ask": "161.2638",
      "open": "165.0807",
      "high": "165.0807",
      "low": "160.3096",
      "close": "160.9457",
      "average": "162.0154",
      "volume": "123261.32",
      "turnover": "19970173.01",
      "trades": "1739"
    },
    {
      "date": "2021-11-29",
      "bid": "161.1047",
      "ask": "161.2638",
      "open": "161.7409",
      "high": "164.1265",
      "low": "159.9915",
      "close": "160.6276",
      "average": "161.7174",
      "volume": "96539.29",
      "turnover": "15612091.1",
      "trades": "1202"
    },
    {
      "date": "2021-11-30",
      "bid": "159.6734",
      "ask": "160.1505",
      "open": "159.0373",
      "high": "161.8999",
      "low": "156.6199",
      "close": "158.0194",
      "average": "158.167",
      "volume": "765235.83",
      "turnover": "121031198.48",
      "trades": "2180"
    },
    {
      "date": "2021-12-01",
      "bid": "163.8084",
      "ask": "164.1265",
      "open": "159.3553",
      "high": "165.3988",
      "low": "158.083",
      "close": "163.0132",
      "average": "160.7148",
      "volume": "183879.8",
      "turnover": "29529281.28",
      "trades": "2158"
    },
    {
      "date": "2021-12-02",
      "bid": "160.6276",
      "ask": "160.9457",
      "open": "162.5361",
      "high": "162.5361",
      "low": "157.0652",
      "close": "160.3096",
      "average": "159.3359",
      "volume": "185034.56",
      "turnover": "29481313.91",
      "trades": "2127"
    },
    {
      "date": "2021-12-03",
      "bid": "158.592",
      "ask": "158.91",
      "open": "162.059",
      "high": "163.0132",
      "low": "158.2739",
      "close": "158.3375",
      "average": "159.8935",
      "volume": "110305.56",
      "turnover": "17648035.54",
      "trades": "1223"
    },
    {
      "date": "2021-12-06",
      "bid": "161.1047",
      "ask": "161.5819",
      "open": "159.0373",
      "high": "162.059",
      "low": "157.8286",
      "close": "161.2638",
      "average": "160.1283",
      "volume": "89140.71",
      "turnover": "14273203.71",
      "trades": "918"
    },
    {
      "date": "2021-12-07",
      "bid": "166.0349",
      "ask": "166.512",
      "open": "162.377",
      "high": "166.512",
      "low": "162.377",
      "close": "165.7168",
      "average": "165.3046",
      "volume": "149135.44",
      "turnover": "24652738.78",
      "trades": "1469"
    },
    {
      "date": "2021-12-08",
      "bid": "165.0807",
      "ask": "165.2397",
      "open": "166.353",
      "high": "167.4662",
      "low": "162.8542",
      "close": "164.7626",
      "average": "165.1996",
      "volume": "135358.17",
      "turnover": "22360657.13",
      "trades": "1382"
    },
    {
      "date": "2021-12-09",
      "bid": "163.8084",
      "ask": "164.1265",
      "open": "165.2397",
      "high": "166.1939",
      "low": "163.3313",
      "close": "163.9674",
      "average": "164.3447",
      "volume": "64029.94",
      "turnover": "10522982.65",
      "trades": "652"
    },
    {
      "date": "2021-12-10",
      "bid": "159.8324",
      "ask": "160.1505",
      "open": "163.0132",
      "high": "163.4903",
      "low": "159.6734",
      "close": "160.1505",
      "average": "161.156",
      "volume": "76723.5",
      "turnover": "12370925.53",
      "trades": "911"
    },
    {
      "date": "2021-12-13",
      "bid": "157.8286",
      "ask": "158.083",
      "open": "160.7867",
      "high": "161.5819",
      "low": "157.765",
      "close": "157.8286",
      "average": "159.6276",
      "volume": "81949.63",
      "turnover": "13087235.15",
      "trades": "1054"
    },
    {
      "date": "2021-12-14",
      "bid": "156.3018",
      "ask": "156.8107",
      "open": "158.4647",
      "high": "158.91",
      "low": "156.1746",
      "close": "156.4927",
      "average": "157.3203",
      "volume": "98569.32",
      "turnover": "15506928.72",
      "trades": "1399"
    },
    {
      "date": "2021-12-15",
      "bid": "155.1568",
      "ask": "155.6021",
      "open": "156.7471",
      "high": "156.7471",
      "low": "153.7572",
      "close": "154.8387",
      "average": "154.9904",
      "volume": "66354.24",
      "turnover": "10284392.66",
      "trades": "940"
    },
    {
      "date": "2021-12-16",
      "bid": "157.3197",
      "ask": "157.6377",
      "open": "155.4748",
      "high": "159.9915",
      "low": "155.4748",
      "close": "157.4469",
      "average": "157.8356",
      "volume": "84301.28",
      "turnover": "13305737.39",
      "trades": "944"
    },
    {
      "date": "2021-12-17",
      "bid": "157.0652",
      "ask": "157.3833",
      "open": "157.3833",
      "high": "158.8464",
      "low": "155.1568",
      "close": "157.3833",
      "average": "157.1272",
      "volume": "81361.41",
      "turnover": "12784098.21",
      "trades": "1409"
    },
    {
      "date": "2021-12-20",
      "bid": "155.3476",
      "ask": "155.7929",
      "open": "154.9659",
      "high": "156.2382",
      "low": "152.803",
      "close": "155.7293",
      "average": "154.6975",
      "volume": "105345.09",
      "turnover": "16296505.75",
      "trades": "1242"
    },
    {
      "date": "2021-12-21",
      "bid": "159.3553",
      "ask": "159.8324",
      "open": "155.9201",
      "high": "160.6276",
      "low": "155.9201",
      "close": "160.3096",
      "average": "157.9211",
      "volume": "343134.88",
      "turnover": "54188693.97",
      "trades": "1031"
    },
    {
      "date": "2021-12-22",
      "bid": "164.1265",
      "ask": "164.4445",
      "open": "160.7867",
      "high": "165.2397",
      "low": "160.6276",
      "close": "164.4445",
      "average": "163.8135",
      "volume": "80849.89",
      "turnover": "13244308.65",
      "trades": "1002"
    },
    {
      "date": "2021-12-23",
      "bid": "166.9891",
      "ask": "167.3072",
      "open": "165.2397",
      "high": "170.0108",
      "low": "165.2397",
      "close": "167.7843",
      "average": "167.9119",
      "volume": "77418.31",
      "turnover": "12999449.15",
      "trades": "858"
    },
    {
      "date": "2021-12-27",
      "bid": "172.2374",
      "ask": "172.5554",
      "open": "167.9434",
      "high": "172.3964",
      "low": "166.8301",
      "close": "172.2374",
      "average": "170.4393",
      "volume": "91790.09",
      "turnover": "15646169.95",
      "trades": "809"
    },
    {
      "date": "2021-12-28",
      "bid": "169.3747",
      "ask": "169.6928",
      "open": "172.0783",
      "high": "173.3506",
      "low": "168.5795",
      "close": "169.3747",
      "average": "171.0198",
      "volume": "75544.53",
      "turnover": "12919606.55",
      "trades": "796"
    },
    {
      "date": "2021-12-29",
      "bid": "171.2831",
      "ask": "171.6012",
      "open": "169.2156",
      "high": "171.6012",
      "low": "169.2156",
      "close": "171.6012",
      "average": "170.4873",
      "volume": "87796.69",
      "turnover": "14968109.1",
      "trades": "1097"
    },
    {
      "date": "2021-12-30",
      "bid": "173.0325",
      "ask": "173.5097",
      "open": "171.6012",
      "high": "173.3506",
      "low": "169.0566",
      "close": "173.3506",
      "average": "171.87",
      "volume": "92272.37",
      "turnover": "15858853.85",
      "trades": "769"
    },
    {
      "date": "2022-01-03",
      "bid": "170.806",
      "ask": "171.1241",
      "open": "173.5097",
      "high": "173.6687",
      "low": "170.806",
      "close": "170.806",
      "average": "171.8814",
      "volume": "56527.3",
      "turnover": "9715992.15",
      "trades": "691"
    },
    {
      "date": "2022-01-04",
      "bid": "171.7602",
      "ask": "172.0783",
      "open": "172.7145",
      "high": "173.9868",
      "low": "171.9193",
      "close": "172.2374",
      "average": "172.8334",
      "volume": "59082.04",
      "turnover": "10211348.4",
      "trades": "644"
    },
    {
      "date": "2022-01-05",
      "bid": "173.3506",
      "ask": "173.6687",
      "open": "172.0783",
      "high": "174.1458",
      "low": "171.6012",
      "close": "174.1458",
      "average": "173.0294",
      "volume": "51951.01",
      "turnover": "8988964.75",
      "trades": "434"
    },
    {
      "date": "2022-01-07",
      "bid": "169.3747",
      "ask": "169.6928",
      "open": "174.1458",
      "high": "174.1458",
      "low": "168.4205",
      "close": "169.6928",
      "average": "170.2437",
      "volume": "95848.89",
      "turnover": "16317541.35",
      "trades": "1106"
    },
    {
      "date": "2022-01-10",
      "bid": "166.0349",
      "ask": "166.353",
      "open": "169.6928",
      "high": "171.6012",
      "low": "165.3988",
      "close": "165.8759",
      "average": "167.2996",
      "volume": "68888.55",
      "turnover": "11525090",
      "trades": "856"
    },
    {
      "date": "2022-01-11",
      "bid": "168.5795",
      "ask": "168.8976",
      "open": "166.6711",
      "high": "169.2156",
      "low": "166.512",
      "close": "169.2156",
      "average": "168.2369",
      "volume": "99104.73",
      "turnover": "16673071.1",
      "trades": "1402"
    },
    {
      "date": "2022-01-12",
      "bid": "167.9434",
      "ask": "168.5795",
      "open": "169.5337",
      "high": "171.6012",
      "low": "167.1482",
      "close": "168.5795",
      "average": "168.8235",
      "volume": "75903.25",
      "turnover": "12815574.7",
      "trades": "856"
    },
    {
      "date": "2022-01-13",
      "bid": "167.9434",
      "ask": "168.4205",
      "open": "168.5795",
      "high": "169.2156",
      "low": "166.6711",
      "close": "168.1024",
      "average": "167.9103",
      "volume": "37971.9",
      "turnover": "6377388.04",
      "trades": "504"
    },
    {
      "date": "2022-01-14",
      "bid": "162.5361",
      "ask": "163.0132",
      "open": "167.7843",
      "high": "167.7843",
      "low": "162.5361",
      "close": "162.8542",
      "average": "164.3787",
      "volume": "91942.89",
      "turnover": "15115129.4",
      "trades": "991"
    },
    {
      "date": "2022-01-17",
      "bid": "161.8999",
      "ask": "162.059",
      "open": "163.6493",
      "high": "165.3988",
      "low": "161.4228",
      "close": "161.8999",
      "average": "163.2985",
      "volume": "159377.06",
      "turnover": "26029332.35",
      "trades": "1141"
    },
    {
      "date": "2022-01-18",
      "bid": "159.5144",
      "ask": "159.6734",
      "open": "161.8999",
      "high": "161.8999",
      "low": "158.8464",
      "close": "159.3553",
      "average": "159.7564",
      "volume": "144008.65",
      "turnover": "23006296.07",
      "trades": "1251"
    },
    {
      "date": "2022-01-19",
      "bid": "160.3096",
      "ask": "160.7867",
      "open": "159.0373",
      "high": "163.9674",
      "low": "158.8464",
      "close": "160.9457",
      "average": "161.5046",
      "volume": "178432.34",
      "turnover": "28817689.48",
      "trades": "1190"
    },
    {
      "date": "2022-01-20",
      "bid": "163.0132",
      "ask": "163.4903",
      "open": "160.9457",
      "high": "163.8084",
      "low": "159.5144",
      "close": "162.6951",
      "average": "161.7762",
      "volume": "199821.34",
      "turnover": "32326565.55",
      "trades": "1398"
    },
    {
      "date": "2022-01-21",
      "bid": "159.5144",
      "ask": "160.1505",
      "open": "159.1963",
      "high": "162.218",
      "low": "157.8286",
      "close": "159.3553",
      "average": "159.9209",
      "volume": "128754.06",
      "turnover": "20590460.55",
      "trades": "1088"
    },
    {
      "date": "2022-01-24",
      "bid": "154.7114",
      "ask": "154.9659",
      "open": "162.059",
      "high": "162.6951",
      "low": "153.63",
      "close": "154.2025",
      "average": "157.3845",
      "volume": "163928.51",
      "turnover": "25800046.58",
      "trades": "1639"
    },
    {
      "date": "2022-01-25",
      "bid": "152.2305",
      "ask": "152.4213",
      "open": "155.8565",
      "high": "157.3833",
      "low": "151.7215",
      "close": "152.2305",
      "average": "154.3574",
      "volume": "124105.78",
      "turnover": "19156895.63",
      "trades": "1522"
    },
    {
      "date": "2022-01-26",
      "bid": "156.6199",
      "ask": "157.1288",
      "open": "153.1847",
      "high": "158.91",
      "low": "153.1211",
      "close": "157.1288",
      "average": "156.8998",
      "volume": "71912.05",
      "turnover": "11284412.78",
      "trades": "790"
    },
    {
      "date": "2022-01-27",
      "bid": "155.8565",
      "ask": "156.111",
      "open": "154.7114",
      "high": "158.4011",
      "low": "153.6936",
      "close": "155.9837",
      "average": "156.6472",
      "volume": "75900.42",
      "turnover": "11889637.68",
      "trades": "1110"
    },
    {
      "date": "2022-01-28",
      "bid": "158.083",
      "ask": "158.4647",
      "open": "158.4011",
      "high": "158.4647",
      "low": "154.5206",
      "close": "158.4647",
      "average": "156.6625",
      "volume": "82885.26",
      "turnover": "12985015.1",
      "trades": "1073"
    },
    {
      "date": "2022-01-31",
      "bid": "160.9457",
      "ask": "161.4228",
      "open": "159.6734",
      "high": "163.1722",
      "low": "158.6556",
      "close": "161.2638",
      "average": "161.0637",
      "volume": "129953.78",
      "turnover": "20931379.38",
      "trades": "1304"
    },
    {
      "date": "2022-02-01",
      "bid": "145.8054",
      "ask": "146.2507",
      "open": "149.6859",
      "high": "154.2661",
      "low": "144.3422",
      "close": "145.042",
      "average": "147.1728",
      "volume": "1121326.49",
      "turnover": "165061379.57",
      "trades": "9914"
    },
    {
      "date": "2022-02-02",
      "bid": "149.3678",
      "ask": "149.6223",
      "open": "146.6324",
      "high": "152.6758",
      "low": "146.3143",
      "close": "149.3042",
      "average": "149.6359",
      "volume": "372705.93",
      "turnover": "55769614.3",
      "trades": "3077"
    },
    {
      "date": "2022-02-03",
      "bid": "149.2406",
      "ask": "149.4314",
      "open": "149.4314",
      "high": "151.7215",
      "low": "147.2685",
      "close": "149.4314",
      "average": "149.5361",
      "volume": "275317.78",
      "turnover": "41169873.2",
      "trades": "2020"
    },
    {
      "date": "2022-02-04",
      "bid": "146.3143",
      "ask": "146.696",
      "open": "151.0854",
      "high": "151.0854",
      "low": "145.5509",
      "close": "146.3143",
      "average": "146.9224",
      "volume": "156637.77",
      "turnover": "23010296.84",
      "trades": "1704"
    },
    {
      "date": "2022-02-07",
      "bid": "146.5687",
      "ask": "146.7596",
      "open": "147.3321",
      "high": "147.9046",
      "low": "145.8054",
      "close": "146.5687",
      "average": "146.6832",
      "volume": "124628.61",
      "turnover": "18280938.46",
      "trades": "1311"
    },
    {
      "date": "2022-02-08",
      "bid": "144.7875",
      "ask": "145.042",
      "open": "146.5687",
      "high": "147.0777",
      "low": "144.0241",
      "close": "144.5967",
      "average": "145.2128",
      "volume": "115609.97",
      "turnover": "16788002.8",
      "trades": "1308"
    },
    {
      "date": "2022-02-09",
      "bid": "150.0039",
      "ask": "150.1312",
      "open": "145.4873",
      "high": "150.2584",
      "low": "145.4873",
      "close": "150.0039",
      "average": "149.2733",
      "volume": "180639.37",
      "turnover": "26967519.27",
      "trades": "1708"
    },
    {
      "date": "2022-02-10",
      "bid": "148.668",
      "ask": "149.0497",
      "open": "150.322",
      "high": "150.7037",
      "low": "146.8232",
      "close": "149.0497",
      "average": "148.7631",
      "volume": "89374.62",
      "turnover": "13294518.5",
      "trades": "1060"
    },
    {
      "date": "2022-02-11",
      "bid": "146.3779",
      "ask": "146.5687",
      "open": "149.0497",
      "high": "149.0497",
      "low": "146.0598",
      "close": "146.0598",
      "average": "146.8159",
      "volume": "68530.14",
      "turnover": "10061324.02",
      "trades": "785"
    },
    {
      "date": "2022-02-14",
      "bid": "140.8434",
      "ask": "140.9706",
      "open": "143.1335",
      "high": "143.8969",
      "low": "138.0443",
      "close": "141.2887",
      "average": "140.1414",
      "volume": "168806.92",
      "turnover": "23656189.18",
      "trades": "1644"
    },
    {
      "date": "2022-02-15",
      "bid": "143.7697",
      "ask": "144.0878",
      "open": "141.734",
      "high": "144.4058",
      "low": "141.2251",
      "close": "143.9605",
      "average": "143.1895",
      "volume": "89298.54",
      "turnover": "12786606.24",
      "trades": "842"
    },
    {
      "date": "2022-02-16",
      "bid": "143.388",
      "ask": "143.8333",
      "open": "144.7239",
      "high": "145.2328",
      "low": "142.6882",
      "close": "143.1335",
      "average": "143.804",
      "volume": "70181.95",
      "turnover": "10092401.59",
      "trades": "625"
    },
    {
      "date": "2022-02-17",
      "bid": "138.9986",
      "ask": "139.253",
      "open": "143.4516",
      "high": "143.4516",
      "low": "138.9349",
      "close": "138.9349",
      "average": "140.6977",
      "volume": "87536.37",
      "turnover": "12315992",
      "trades": "929"
    },
    {
      "date": "2022-02-18",
      "bid": "135.8814",
      "ask": "136.1995",
      "open": "138.9349",
      "high": "139.7619",
      "low": "135.4997",
      "close": "135.7542",
      "average": "137.0634",
      "volume": "99152.51",
      "turnover": "13588938.55",
      "trades": "1111"
    },
    {
      "date": "2022-02-21",
      "bid": "132.9551",
      "ask": "133.2096",
      "open": "136.3903",
      "high": "137.0901",
      "low": "131.3648",
      "close": "132.5098",
      "average": "133.3085",
      "volume": "87593.28",
      "turnover": "11677040.19",
      "trades": "943"
    },
    {
      "date": "2022-02-22",
      "bid": "133.6549",
      "ask": "133.973",
      "open": "130.1561",
      "high": "136.1359",
      "low": "129.011",
      "close": "134.0366",
      "average": "133.7567",
      "volume": "126041.17",
      "turnover": "16859892.84",
      "trades": "1186"
    },
    {
      "date": "2022-02-23",
      "bid": "131.1739",
      "ask": "131.4284",
      "open": "133.7185",
      "high": "135.118",
      "low": "130.9831",
      "close": "131.7465",
      "average": "132.9307",
      "volume": "142657.09",
      "turnover": "18963079.84",
      "trades": "1264"
    },
    {
      "date": "2022-02-24",
      "bid": "129.2655",
      "ask": "129.6472",
      "open": "125.8303",
      "high": "129.6472",
      "low": "123.731",
      "close": "128.3749",
      "average": "126.8363",
      "volume": "210822.85",
      "turnover": "26738209.34",
      "trades": "1835"
    },
    {
      "date": "2022-02-25",
      "bid": "130.4105",
      "ask": "130.7286",
      "open": "130.4105",
      "high": "131.492",
      "low": "128.1204",
      "close": "130.4742",
      "average": "129.8345",
      "volume": "114505.52",
      "turnover": "14866799.3",
      "trades": "1093"
    },
    {
      "date": "2022-02-28",
      "bid": "132.9551",
      "ask": "133.146",
      "open": "128.3113",
      "high": "133.2096",
      "low": "127.1662",
      "close": "132.9551",
      "average": "131.151",
      "volume": "161511.15",
      "turnover": "21181800.21",
      "trades": "1205"
    },
    {
      "date": "2022-03-01",
      "bid": "125.0033",
      "ask": "125.1941",
      "open": "133.5913",
      "high": "133.5913",
      "low": "124.6852",
      "close": "124.7488",
      "average": "127.1236",
      "volume": "128325.54",
      "turnover": "16315375.13",
      "trades": "1521"
    },
    {
      "date": "2022-03-02",
      "bid": "128.2476",
      "ask": "128.6293",
      "open": "124.7488",
      "high": "130.2197",
      "low": "121.9498",
      "close": "128.5657",
      "average": "126.2438",
      "volume": "179230.58",
      "turnover": "22627335.91",
      "trades": "1649"
    },
    {
      "date": "2022-03-03",
      "bid": "123.0312",
      "ask": "123.4129",
      "open": "129.4563",
      "high": "129.4563",
      "low": "122.3951",
      "close": "122.7768",
      "average": "124.995",
      "volume": "77338.76",
      "turnover": "9666851.53",
      "trades": "942"
    },
    {
      "date": "2022-03-04",
      "bid": "118.9599",
      "ask": "119.2143",
      "open": "121.6953",
      "high": "122.6495",
      "low": "118.2601",
      "close": "118.3873",
      "average": "119.4942",
      "volume": "115169.2",
      "turnover": "13762064.76",
      "trades": "1288"
    },
    {
      "date": "2022-03-07",
      "bid": "116.4789",
      "ask": "116.797",
      "open": "114.5068",
      "high": "119.0235",
      "low": "110.6263",
      "close": "116.4153",
      "average": "115.40",
      "volume": "197455.55",
      "turnover": "22786391.08",
      "trades": "1592"
    },
    {
      "date": "2022-03-08",
      "bid": "117.7512",
      "ask": "118.0692",
      "open": "114.5068",
      "high": "121.4408",
      "low": "114.2524",
      "close": "118.3237",
      "average": "118.2391",
      "volume": "109573.02",
      "turnover": "12956435.02",
      "trades": "958"
    },
    {
      "date": "2022-03-09",
      "bid": "121.6953",
      "ask": "121.9498",
      "open": "121.5681",
      "high": "123.0948",
      "low": "120.2322",
      "close": "121.5045",
      "average": "121.8496",
      "volume": "121018.45",
      "turnover": "14746062.78",
      "trades": "857"
    },
    {
      "date": "2022-03-10",
      "bid": "118.0056",
      "ask": "118.1965",
      "open": "122.1406",
      "high": "122.8404",
      "low": "117.1786",
      "close": "117.942",
      "average": "119.0457",
      "volume": "99015.12",
      "turnover": "11787291.8",
      "trades": "1304"
    },
    {
      "date": "2022-03-11",
      "bid": "118.3873",
      "ask": "118.5146",
      "open": "119.2779",
      "high": "121.8861",
      "low": "117.8784",
      "close": "118.7054",
      "average": "119.3384",
      "volume": "172712.93",
      "turnover": "20609802.22",
      "trades": "1267"
    },
    {
      "date": "2022-03-14",
      "bid": "124.3671",
      "ask": "124.7488",
      "open": "120.5502",
      "high": "125.5122",
      "low": "119.8505",
      "close": "124.4307",
      "average": "122.8429",
      "volume": "211678.62",
      "turnover": "25919692.11",
      "trades": "1288"
    },
    {
      "date": "2022-03-15",
      "bid": "121.1864",
      "ask": "121.7589",
      "open": "123.7946",
      "high": "124.0491",
      "low": "119.4688",
      "close": "121.4408",
      "average": "122.7974",
      "volume": "326423.4",
      "turnover": "40084021.72",
      "trades": "885"
    },
    {
      "date": "2022-03-16",
      "bid": "131.3012",
      "ask": "131.492",
      "open": "124.7488",
      "high": "131.7465",
      "low": "123.4129",
      "close": "130.7922",
      "average": "126.5545",
      "volume": "420255.78",
      "turnover": "53212980.49",
      "trades": "1520"
    },
    {
      "date": "2022-03-17",
      "bid": "129.3927",
      "ask": "129.7108",
      "open": "132.0009",
      "high": "133.5277",
      "low": "127.2298",
      "close": "128.9474",
      "average": "130.0276",
      "volume": "123788.56",
      "turnover": "16096880.45",
      "trades": "1188"
    },
    {
      "date": "2022-03-18",
      "bid": "130.665",
      "ask": "130.8558",
      "open": "130.4105",
      "high": "131.2375",
      "low": "128.1204",
      "close": "130.9831",
      "average": "130.4134",
      "volume": "91205.32",
      "turnover": "11894438.86",
      "trades": "1121"
    },
    {
      "date": "2022-03-21",
      "bid": "129.4563",
      "ask": "129.5199",
      "open": "131.2375",
      "high": "132.0009",
      "low": "128.1204",
      "close": "129.0746",
      "average": "129.8157",
      "volume": "58488.79",
      "turnover": "7592770.06",
      "trades": "881"
    },
    {
      "date": "2022-03-22",
      "bid": "128.5657",
      "ask": "128.7566",
      "open": "129.5199",
      "high": "130.0925",
      "low": "128.184",
      "close": "128.3749",
      "average": "128.8943",
      "volume": "61830.77",
      "turnover": "7969634.42",
      "trades": "757"
    },
    {
      "date": "2022-03-23",
      "bid": "124.6852",
      "ask": "124.876",
      "open": "128.5021",
      "high": "128.8202",
      "low": "123.8582",
      "close": "125.0669",
      "average": "125.725",
      "volume": "73898.69",
      "turnover": "9290999.94",
      "trades": "769"
    },
    {
      "date": "2022-03-24",
      "bid": "124.3671",
      "ask": "124.6216",
      "open": "125.5122",
      "high": "126.2756",
      "low": "123.731",
      "close": "124.3671",
      "average": "124.8185",
      "volume": "102181.99",
      "turnover": "12754069.02",
      "trades": "1061"
    },
    {
      "date": "2022-03-25",
      "bid": "123.7946",
      "ask": "123.9218",
      "open": "124.3671",
      "high": "125.703",
      "low": "122.9676",
      "close": "123.731",
      "average": "124.1763",
      "volume": "80529.84",
      "turnover": "9999905.9",
      "trades": "874"
    },
    {
      "date": "2022-03-28",
      "bid": "127.4843",
      "ask": "127.8023",
      "open": "125.5758",
      "high": "128.3113",
      "low": "123.7946",
      "close": "127.4206",
      "average": "126.2412",
      "volume": "133392.28",
      "turnover": "16839599.18",
      "trades": "1053"
    },
    {
      "date": "2022-03-29",
      "bid": "133.5277",
      "ask": "133.973",
      "open": "130.9831",
      "high": "134.2274",
      "low": "127.6115",
      "close": "134.1002",
      "average": "131.8998",
      "volume": "126551.43",
      "turnover": "16688529.56",
      "trades": "1262"
    },
    {
      "date": "2022-03-30",
      "bid": "132.1281",
      "ask": "132.3826",
      "open": "134.1002",
      "high": "134.1002",
      "low": "130.7286",
      "close": "132.8915",
      "average": "132.1138",
      "volume": "118027.02",
      "turnover": "15592658.99",
      "trades": "1231"
    },
    {
      "date": "2022-03-31",
      "bid": "131.6828",
      "ask": "131.8737",
      "open": "132.8915",
      "high": "134.4183",
      "low": "131.0467",
      "close": "132.1918",
      "average": "132.3362",
      "volume": "103526.02",
      "turnover": "13699298.35",
      "trades": "1143"
    },
    {
      "date": "2022-04-01",
      "bid": "132.9551",
      "ask": "133.146",
      "open": "133.146",
      "high": "133.7185",
      "low": "131.2375",
      "close": "132.9551",
      "average": "132.7805",
      "volume": "75452.73",
      "turnover": "10018087.09",
      "trades": "786"
    },
    {
      "date": "2022-04-04",
      "bid": "134.9908",
      "ask": "135.1817",
      "open": "133.5913",
      "high": "135.627",
      "low": "130.2197",
      "close": "135.3089",
      "average": "133.5204",
      "volume": "77360.14",
      "turnover": "10329725.24",
      "trades": "879"
    },
    {
      "date": "2022-04-05",
      "bid": "131.7465",
      "ask": "131.8101",
      "open": "135.1817",
      "high": "135.627",
      "low": "131.4284",
      "close": "131.492",
      "average": "133.1947",
      "volume": "123416.95",
      "turnover": "16438499.38",
      "trades": "1013"
    },
    {
      "date": "2022-04-06",
      "bid": "129.5836",
      "ask": "129.7744",
      "open": "131.492",
      "high": "132.4462",
      "low": "127.4843",
      "close": "129.7744",
      "average": "128.872",
      "volume": "138023.9",
      "turnover": "17787278.2",
      "trades": "1638"
    },
    {
      "date": "2022-04-07",
      "bid": "129.9652",
      "ask": "130.2197",
      "open": "131.8737",
      "high": "132.8279",
      "low": "129.0746",
      "close": "129.7108",
      "average": "130.5527",
      "volume": "82501.08",
      "turnover": "10770674",
      "trades": "830"
    },
    {
      "date": "2022-04-08",
      "bid": "128.6929",
      "ask": "128.9474",
      "open": "130.7286",
      "high": "132.319",
      "low": "126.2756",
      "close": "129.3291",
      "average": "128.4814",
      "volume": "168542.52",
      "turnover": "21661866.13",
      "trades": "1600"
    },
    {
      "date": "2022-04-11",
      "bid": "126.5936",
      "ask": "126.7209",
      "open": "128.9474",
      "high": "129.4563",
      "low": "125.7667",
      "close": "126.7209",
      "average": "126.9244",
      "volume": "109709.79",
      "turnover": "13924844.86",
      "trades": "1279"
    },
    {
      "date": "2022-04-12",
      "bid": "128.3749",
      "ask": "128.6293",
      "open": "125.6394",
      "high": "128.8202",
      "low": "124.6852",
      "close": "128.5021",
      "average": "127.1481",
      "volume": "89065.26",
      "turnover": "11324469.34",
      "trades": "726"
    },
    {
      "date": "2022-04-13",
      "bid": "128.5657",
      "ask": "128.7566",
      "open": "128.5021",
      "high": "129.1382",
      "low": "126.1483",
      "close": "128.6929",
      "average": "127.746",
      "volume": "64409.09",
      "turnover": "8228060.12",
      "trades": "763"
    },
    {
      "date": "2022-04-14",
      "bid": "127.4843",
      "ask": "127.8659",
      "open": "128.8202",
      "high": "129.0746",
      "low": "126.1483",
      "close": "127.2934",
      "average": "127.3526",
      "volume": "51522.5",
      "turnover": "6560743.43",
      "trades": "499"
    },
    {
      "date": "2022-04-19",
      "bid": "124.876",
      "ask": "125.1941",
      "open": "127.5479",
      "high": "127.5479",
      "low": "121.6317",
      "close": "124.6852",
      "average": "123.71",
      "volume": "157844.72",
      "turnover": "19526233.37",
      "trades": "1603"
    },
    {
      "date": "2022-04-20",
      "bid": "124.876",
      "ask": "125.0669",
      "open": "125.9575",
      "high": "126.0847",
      "low": "123.2221",
      "close": "124.876",
      "average": "124.8821",
      "volume": "92197.23",
      "turnover": "11513786.04",
      "trades": "1013"
    },
    {
      "date": "2022-04-21",
      "bid": "128.6929",
      "ask": "128.8202",
      "open": "125.385",
      "high": "129.838",
      "low": "124.8124",
      "close": "128.5657",
      "average": "128.1284",
      "volume": "112498.44",
      "turnover": "14413946.63",
      "trades": "1014"
    },
    {
      "date": "2022-04-22",
      "bid": "126.9117",
      "ask": "127.1662",
      "open": "128.5657",
      "high": "128.6293",
      "low": "126.7209",
      "close": "126.7845",
      "average": "127.5803",
      "volume": "68436.45",
      "turnover": "8731223.19",
      "trades": "822"
    },
    {
      "date": "2022-04-25",
      "bid": "126.3392",
      "ask": "126.4664",
      "open": "126.3392",
      "high": "126.7209",
      "low": "123.0948",
      "close": "126.53",
      "average": "124.9985",
      "volume": "92956.48",
      "turnover": "11619159.06",
      "trades": "985"
    },
    {
      "date": "2022-04-26",
      "bid": "124.7488",
      "ask": "125.0033",
      "open": "128.5021",
      "high": "128.6929",
      "low": "124.6216",
      "close": "124.7488",
      "average": "126.0431",
      "volume": "52351.23",
      "turnover": "6598507.64",
      "trades": "658"
    },
    {
      "date": "2022-04-27",
      "bid": "121.1864",
      "ask": "121.6317",
      "open": "122.3951",
      "high": "122.5223",
      "low": "118.9599",
      "close": "121.3136",
      "average": "121.0792",
      "volume": "170150.95",
      "turnover": "20603192.86",
      "trades": "1719"
    },
    {
      "date": "2022-04-28",
      "bid": "124.1127",
      "ask": "124.4944",
      "open": "122.1406",
      "high": "124.6216",
      "low": "121.8225",
      "close": "124.1763",
      "average": "123.6104",
      "volume": "89219",
      "turnover": "11028449.64",
      "trades": "847"
    },
    {
      "date": "2022-04-29",
      "bid": "123.731",
      "ask": "123.8582",
      "open": "124.4944",
      "high": "125.8303",
      "low": "122.9676",
      "close": "123.4129",
      "average": "124.2294",
      "volume": "68133.06",
      "turnover": "8464130.16",
      "trades": "867"
    },
    {
      "date": "2022-05-02",
      "bid": "123.4765",
      "ask": "123.731",
      "open": "123.5401",
      "high": "124.9397",
      "low": "119.0235",
      "close": "123.0948",
      "average": "122.5668",
      "volume": "89587.78",
      "turnover": "10980484.24",
      "trades": "962"
    },
    {
      "date": "2022-05-03",
      "bid": "123.3493",
      "ask": "123.6037",
      "open": "125.2577",
      "high": "125.8303",
      "low": "122.7131",
      "close": "122.9676",
      "average": "123.8359",
      "volume": "102158.41",
      "turnover": "12650992.94",
      "trades": "761"
    },
    {
      "date": "2022-05-04",
      "bid": "123.1584",
      "ask": "123.3493",
      "open": "122.9676",
      "high": "124.3671",
      "low": "121.9498",
      "close": "123.5401",
      "average": "123.1982",
      "volume": "56354.38",
      "turnover": "6942720.24",
      "trades": "737"
    },
    {
      "date": "2022-05-05",
      "bid": "109.9265",
      "ask": "110.0538",
      "open": "124.1127",
      "high": "125.1941",
      "low": "108.3998",
      "close": "109.0995",
      "average": "113.3729",
      "volume": "836927.82",
      "turnover": "94627619.12",
      "trades": "7598"
    },
    {
      "date": "2022-05-06",
      "bid": "104.9646",
      "ask": "105.3463",
      "open": "101.7838",
      "high": "105.6007",
      "low": "97.9669",
      "close": "105.0282",
      "average": "101.2752",
      "volume": "392926.34",
      "turnover": "39819209.31",
      "trades": "3128"
    },
    {
      "date": "2022-05-09",
      "bid": "101.0841",
      "ask": "101.3385",
      "open": "102.5472",
      "high": "103.6923",
      "low": "100.1935",
      "close": "101.4658",
      "average": "101.5036",
      "volume": "205609.61",
      "turnover": "20865421.73",
      "trades": "1700"
    },
    {
      "date": "2022-05-10",
      "bid": "103.7559",
      "ask": "104.0104",
      "open": "103.3742",
      "high": "105.3463",
      "low": "102.2291",
      "close": "103.3742",
      "average": "103.9251",
      "volume": "120462.92",
      "turnover": "12525477.53",
      "trades": "885"
    },
    {
      "date": "2022-05-11",
      "bid": "108.2089",
      "ask": "108.4634",
      "open": "104.9646",
      "high": "108.9087",
      "low": "104.2648",
      "close": "108.527",
      "average": "107.0473",
      "volume": "108735.49",
      "turnover": "11639742.16",
      "trades": "1041"
    },
    {
      "date": "2022-05-12",
      "bid": "108.4634",
      "ask": "108.6542",
      "open": "108.1453",
      "high": "108.9087",
      "low": "105.2826",
      "close": "108.4634",
      "average": "107.0314",
      "volume": "120629.55",
      "turnover": "12909790.63",
      "trades": "1362"
    },
    {
      "date": "2022-05-13",
      "bid": "108.3362",
      "ask": "108.4634",
      "open": "108.7179",
      "high": "109.9902",
      "low": "107.8909",
      "close": "108.7815",
      "average": "108.8467",
      "volume": "123534.53",
      "turnover": "13446219.95",
      "trades": "1172"
    },
    {
      "date": "2022-05-16",
      "bid": "108.3362",
      "ask": "108.4634",
      "open": "110.6899",
      "high": "110.6899",
      "low": "107.1275",
      "close": "108.7179",
      "average": "108.2726",
      "volume": "108241.26",
      "turnover": "11719585.4",
      "trades": "1082"
    },
    {
      "date": "2022-05-17",
      "bid": "108.0181",
      "ask": "108.3362",
      "open": "109.0359",
      "high": "110.8171",
      "low": "107.8272",
      "close": "108.5906",
      "average": "109.5719",
      "volume": "84447.16",
      "turnover": "9252766.05",
      "trades": "842"
    },
    {
      "date": "2022-05-18",
      "bid": "103.565",
      "ask": "103.8195",
      "open": "108.5906",
      "high": "109.0359",
      "low": "103.565",
      "close": "103.6923",
      "average": "105.2445",
      "volume": "138511.52",
      "turnover": "14577154.25",
      "trades": "1181"
    },
    {
      "date": "2022-05-19",
      "bid": "101.7838",
      "ask": "102.0383",
      "open": "103.3742",
      "high": "103.3742",
      "low": "100.7024",
      "close": "101.7838",
      "average": "101.7428",
      "volume": "165057.17",
      "turnover": "16793414.35",
      "trades": "1453"
    },
    {
      "date": "2022-05-20",
      "bid": "101.2749",
      "ask": "101.4658",
      "open": "101.9747",
      "high": "103.3742",
      "low": "101.2113",
      "close": "101.7838",
      "average": "102.0526",
      "volume": "114326.63",
      "turnover": "11667327.68",
      "trades": "838"
    },
    {
      "date": "2022-05-23",
      "bid": "101.5294",
      "ask": "101.9111",
      "open": "102.7381",
      "high": "103.9467",
      "low": "100.3843",
      "close": "101.5294",
      "average": "101.6588",
      "volume": "91652.07",
      "turnover": "9317177.56",
      "trades": "870"
    },
    {
      "date": "2022-05-24",
      "bid": "98.9848",
      "ask": "99.2392",
      "open": "101.5294",
      "high": "101.5294",
      "low": "98.5395",
      "close": "98.8575",
      "average": "99.5522",
      "volume": "91986.9",
      "turnover": "9157479.16",
      "trades": "998"
    },
    {
      "date": "2022-05-25",
      "bid": "98.0942",
      "ask": "98.285",
      "open": "99.4301",
      "high": "100.9568",
      "low": "97.9033",
      "close": "97.9669",
      "average": "98.7484",
      "volume": "52401.22",
      "turnover": "5174538.94",
      "trades": "577"
    },
    {
      "date": "2022-05-27",
      "bid": "104.9646",
      "ask": "105.3463",
      "open": "100.1935",
      "high": "106.046",
      "low": "99.8754",
      "close": "106.046",
      "average": "103.1385",
      "volume": "184827.69",
      "turnover": "19066274.44",
      "trades": "1306"
    },
    {
      "date": "2022-05-30",
      "bid": "104.9646",
      "ask": "105.219",
      "open": "106.6186",
      "high": "108.2089",
      "low": "104.5829",
      "close": "104.5829",
      "average": "106.3663",
      "volume": "94396.71",
      "turnover": "10041436.82",
      "trades": "828"
    },
    {
      "date": "2022-05-31",
      "bid": "104.8373",
      "ask": "105.0282",
      "open": "104.901",
      "high": "105.9188",
      "low": "103.565",
      "close": "105.2826",
      "average": "105.0186",
      "volume": "139702.12",
      "turnover": "14671162.73",
      "trades": "770"
    },
    {
      "date": "2022-06-01",
      "bid": "104.392",
      "ask": "104.5193",
      "open": "107.0639",
      "high": "107.0639",
      "low": "103.4378",
      "close": "105.0282",
      "average": "105.2327",
      "volume": "94580.63",
      "turnover": "9952983.77",
      "trades": "843"
    },
    {
      "date": "2022-06-02",
      "bid": "105.0282",
      "ask": "105.219",
      "open": "103.6923",
      "high": "105.5371",
      "low": "103.6287",
      "close": "104.901",
      "average": "104.7597",
      "volume": "44976.23",
      "turnover": "4711703.88",
      "trades": "459"
    },
    {
      "date": "2022-06-03",
      "bid": "103.5014",
      "ask": "103.6923",
      "open": "106.1096",
      "high": "106.3641",
      "low": "103.3742",
      "close": "103.5014",
      "average": "104.7721",
      "volume": "47721.82",
      "turnover": "4999988.22",
      "trades": "536"
    },
    {
      "date": "2022-06-07",
      "bid": "100.7024",
      "ask": "101.0204",
      "open": "103.7559",
      "high": "103.7559",
      "low": "100.1935",
      "close": "100.8296",
      "average": "101.4056",
      "volume": "98239.84",
      "turnover": "9962070",
      "trades": "937"
    },
    {
      "date": "2022-06-08",
      "bid": "101.4021",
      "ask": "101.593",
      "open": "100.8296",
      "high": "101.593",
      "low": "100.4479",
      "close": "101.4658",
      "average": "101.0519",
      "volume": "79784.73",
      "turnover": "8062453.16",
      "trades": "767"
    },
    {
      "date": "2022-06-09",
      "bid": "97.7761",
      "ask": "98.0305",
      "open": "101.7838",
      "high": "101.7838",
      "low": "97.1399",
      "close": "97.7125",
      "average": "98.521",
      "volume": "160310.18",
      "turnover": "15794064.08",
      "trades": "1414"
    },
    {
      "date": "2022-06-10",
      "bid": "96.3766",
      "ask": "96.5674",
      "open": "97.2672",
      "high": "98.1578",
      "low": "95.9313",
      "close": "96.2493",
      "average": "96.674",
      "volume": "105364.26",
      "turnover": "10186068.75",
      "trades": "1002"
    },
    {
      "date": "2022-06-13",
      "bid": "97.7125",
      "ask": "98.0942",
      "open": "95.4223",
      "high": "98.7303",
      "low": "93.7047",
      "close": "97.3944",
      "average": "96.2811",
      "volume": "143887.93",
      "turnover": "13854304.86",
      "trades": "1304"
    },
    {
      "date": "2022-06-14",
      "bid": "95.8676",
      "ask": "96.1221",
      "open": "98.6031",
      "high": "98.6031",
      "low": "95.2951",
      "close": "95.6768",
      "average": "96.0079",
      "volume": "97074.39",
      "turnover": "9319625.3",
      "trades": "810"
    },
    {
      "date": "2022-06-15",
      "bid": "97.2672",
      "ask": "97.3944",
      "open": "98.6031",
      "high": "98.8575",
      "low": "95.6132",
      "close": "96.8219",
      "average": "97.0127",
      "volume": "119429.83",
      "turnover": "11586229.74",
      "trades": "762"
    },
    {
      "date": "2022-06-16",
      "bid": "94.0864",
      "ask": "94.2137",
      "open": "97.9669",
      "high": "97.9669",
      "low": "93.5139",
      "close": "93.5139",
      "average": "94.4204",
      "volume": "144429.94",
      "turnover": "13636575.1",
      "trades": "1127"
    },
    {
      "date": "2022-06-17",
      "bid": "95.5496",
      "ask": "95.804",
      "open": "93.5139",
      "high": "95.804",
      "low": "93.1322",
      "close": "95.5496",
      "average": "95.026",
      "volume": "103524.76",
      "turnover": "9837539.44",
      "trades": "570"
    },
    {
      "date": "2022-06-20",
      "bid": "96.3766",
      "ask": "96.5674",
      "open": "97.0127",
      "high": "97.2672",
      "low": "94.5953",
      "close": "96.5038",
      "average": "95.7331",
      "volume": "68414.13",
      "turnover": "6549500.06",
      "trades": "694"
    },
    {
      "date": "2022-06-21",
      "bid": "95.6132",
      "ask": "95.7404",
      "open": "96.5038",
      "high": "98.9212",
      "low": "95.3587",
      "close": "95.3587",
      "average": "96.4462",
      "volume": "110390.76",
      "turnover": "10646788.63",
      "trades": "757"
    },
    {
      "date": "2022-06-22",
      "bid": "93.2594",
      "ask": "93.4503",
      "open": "94.4681",
      "high": "94.4681",
      "low": "91.6691",
      "close": "93.1958",
      "average": "93.1128",
      "volume": "84455.96",
      "turnover": "7864052.5",
      "trades": "895"
    },
    {
      "date": "2022-06-23",
      "bid": "92.496",
      "ask": "92.7505",
      "open": "93.1958",
      "high": "94.0228",
      "low": "91.4782",
      "close": "92.3688",
      "average": "92.2375",
      "volume": "63497.04",
      "turnover": "5856817.82",
      "trades": "605"
    },
    {
      "date": "2022-06-27",
      "bid": "92.0507",
      "ask": "92.2416",
      "open": "93.832",
      "high": "95.2315",
      "low": "91.6054",
      "close": "92.4324",
      "average": "93.4003",
      "volume": "82827.73",
      "turnover": "7736137.34",
      "trades": "881"
    },
    {
      "date": "2022-06-28",
      "bid": "93.6411",
      "ask": "94.0864",
      "open": "92.5597",
      "high": "94.2137",
      "low": "91.4782",
      "close": "93.4503",
      "average": "93.0183",
      "volume": "61269.89",
      "turnover": "5699351.36",
      "trades": "532"
    },
    {
      "date": "2022-06-29",
      "bid": "91.9235",
      "ask": "92.178",
      "open": "92.2416",
      "high": "93.1322",
      "low": "91.4146",
      "close": "91.4782",
      "average": "92.1338",
      "volume": "40397.75",
      "turnover": "3722061.14",
      "trades": "417"
    },
    {
      "date": "2022-06-30",
      "bid": "87.2796",
      "ask": "87.5341",
      "open": "90.6512",
      "high": "90.7148",
      "low": "85.8165",
      "close": "87.1524",
      "average": "87.7742",
      "volume": "145061.87",
      "turnover": "12732736.04",
      "trades": "1215"
    },
    {
      "date": "2022-07-01",
      "bid": "88.9972",
      "ask": "89.1245",
      "open": "87.0888",
      "high": "90.0151",
      "low": "85.1803",
      "close": "89.1881",
      "average": "88.2192",
      "volume": "103963.65",
      "turnover": "9171609.26",
      "trades": "745"
    },
    {
      "date": "2022-07-04",
      "bid": "87.9794",
      "ask": "88.1066",
      "open": "88.6155",
      "high": "90.0787",
      "low": "87.4705",
      "close": "87.9794",
      "average": "88.3958",
      "volume": "83311.26",
      "turnover": "7364355.5",
      "trades": "489"
    },
    {
      "date": "2022-07-05",
      "bid": "87.9158",
      "ask": "88.2975",
      "open": "87.9794",
      "high": "90.4604",
      "low": "85.9437",
      "close": "87.6613",
      "average": "87.3197",
      "volume": "74395.43",
      "turnover": "6496305.46",
      "trades": "520"
    },
    {
      "date": "2022-07-06",
      "bid": "90.4604",
      "ask": "90.6512",
      "open": "89.2517",
      "high": "90.7784",
      "low": "89.0608",
      "close": "90.1423",
      "average": "90.3141",
      "volume": "157606.72",
      "turnover": "14234107.16",
      "trades": "580"
    },
    {
      "date": "2022-07-07",
      "bid": "93.0686",
      "ask": "93.4503",
      "open": "91.9871",
      "high": "93.6411",
      "low": "90.7784",
      "close": "93.323",
      "average": "92.5479",
      "volume": "60608.1",
      "turnover": "5609150.44",
      "trades": "583"
    },
    {
      "date": "2022-07-08",
      "bid": "94.15",
      "ask": "94.4045",
      "open": "93.4503",
      "high": "95.2315",
      "low": "92.7505",
      "close": "94.0228",
      "average": "94.0696",
      "volume": "41649.66",
      "turnover": "3917964.76",
      "trades": "380"
    },
    {
      "date": "2022-07-11",
      "bid": "91.9235",
      "ask": "92.0507",
      "open": "94.15",
      "high": "94.4045",
      "low": "91.8599",
      "close": "91.8599",
      "average": "92.6716",
      "volume": "32378.87",
      "turnover": "3000587.41",
      "trades": "367"
    },
    {
      "date": "2022-07-12",
      "bid": "94.15",
      "ask": "94.659",
      "open": "90.6512",
      "high": "94.5953",
      "low": "88.9972",
      "close": "94.4045",
      "average": "92.3634",
      "volume": "64121.74",
      "turnover": "5922508.26",
      "trades": "466"
    },
    {
      "date": "2022-07-13",
      "bid": "93.7047",
      "ask": "93.9592",
      "open": "94.4045",
      "high": "94.5953",
      "low": "92.1144",
      "close": "93.6411",
      "average": "93.4837",
      "volume": "35059.69",
      "turnover": "3277540.94",
      "trades": "384"
    },
    {
      "date": "2022-07-14",
      "bid": "91.2238",
      "ask": "91.6691",
      "open": "94.4681",
      "high": "94.4681",
      "low": "90.524",
      "close": "90.9693",
      "average": "91.8186",
      "volume": "60931.29",
      "turnover": "5594609.91",
      "trades": "481"
    },
    {
      "date": "2022-07-15",
      "bid": "92.5597",
      "ask": "92.7505",
      "open": "89.8878",
      "high": "92.7505",
      "low": "89.2517",
      "close": "92.6233",
      "average": "91.1239",
      "volume": "46409.54",
      "turnover": "4229323.51",
      "trades": "436"
    },
    {
      "date": "2022-07-18",
      "bid": "91.351",
      "ask": "91.5418",
      "open": "90.0151",
      "high": "93.2594",
      "low": "87.5341",
      "close": "91.2874",
      "average": "90.0485",
      "volume": "113527.76",
      "turnover": "10223704.21",
      "trades": "978"
    },
    {
      "date": "2022-07-19",
      "bid": "93.1958",
      "ask": "93.7683",
      "open": "91.2874",
      "high": "94.4681",
      "low": "87.4705",
      "close": "93.6411",
      "average": "90.9725",
      "volume": "136983.57",
      "turnover": "12455512.73",
      "trades": "1142"
    },
    {
      "date": "2022-07-20",
      "bid": "89.3789",
      "ask": "89.6334",
      "open": "93.5139",
      "high": "93.5139",
      "low": "89.3153",
      "close": "89.3153",
      "average": "90.4346",
      "volume": "67924.94",
      "turnover": "6143829.7",
      "trades": "726"
    },
    {
      "date": "2022-07-21",
      "bid": "93.0686",
      "ask": "93.5139",
      "open": "90.2695",
      "high": "93.5139",
      "low": "88.9336",
      "close": "93.323",
      "average": "91.4531",
      "volume": "83548",
      "turnover": "7637976.29",
      "trades": "790"
    },
    {
      "date": "2022-07-22",
      "bid": "94.4681",
      "ask": "94.7226",
      "open": "93.832",
      "high": "95.7404",
      "low": "92.496",
      "close": "94.659",
      "average": "94.5387",
      "volume": "56687.32",
      "turnover": "5359162.74",
      "trades": "535"
    },
    {
      "date": "2022-07-25",
      "bid": "95.2951",
      "ask": "95.486",
      "open": "95.4223",
      "high": "96.6946",
      "low": "94.4045",
      "close": "95.1679",
      "average": "95.5152",
      "volume": "81589.65",
      "turnover": "7792981.93",
      "trades": "1025"
    },
    {
      "date": "2022-07-26",
      "bid": "89.5061",
      "ask": "89.697",
      "open": "95.4223",
      "high": "95.9949",
      "low": "89.1245",
      "close": "89.1245",
      "average": "91.3837",
      "volume": "76979.1",
      "turnover": "7034555.4",
      "trades": "951"
    },
    {
      "date": "2022-07-27",
      "bid": "88.8064",
      "ask": "88.9972",
      "open": "89.8878",
      "high": "91.0329",
      "low": "88.7428",
      "close": "88.87",
      "average": "89.5341",
      "volume": "48141.53",
      "turnover": "4310350.82",
      "trades": "585"
    },
    {
      "date": "2022-07-28",
      "bid": "90.2695",
      "ask": "90.5876",
      "open": "90.9057",
      "high": "91.9871",
      "low": "89.0608",
      "close": "90.3331",
      "average": "90.1836",
      "volume": "47118.18",
      "turnover": "4249293.48",
      "trades": "507"
    },
    {
      "date": "2022-07-29",
      "bid": "93.7683",
      "ask": "93.8956",
      "open": "91.2874",
      "high": "94.5317",
      "low": "91.2874",
      "close": "93.5775",
      "average": "93.4417",
      "volume": "49809.69",
      "turnover": "4654314.46",
      "trades": "555"
    },
    {
      "date": "2022-08-01",
      "bid": "93.7047",
      "ask": "93.832",
      "open": "93.832",
      "high": "95.8676",
      "low": "93.1958",
      "close": "93.9592",
      "average": "94.4436",
      "volume": "54615.48",
      "turnover": "5158094.04",
      "trades": "556"
    },
    {
      "date": "2022-08-02",
      "bid": "90.1423",
      "ask": "90.3331",
      "open": "93.9592",
      "high": "93.9592",
      "low": "90.0787",
      "close": "90.0787",
      "average": "90.9502",
      "volume": "41611.61",
      "turnover": "3784571.76",
      "trades": "585"
    },
    {
      "date": "2022-08-03",
      "bid": "91.2874",
      "ask": "91.6691",
      "open": "91.4146",
      "high": "92.178",
      "low": "89.697",
      "close": "91.4782",
      "average": "91.3656",
      "volume": "31735",
      "turnover": "2899483.74",
      "trades": "430"
    },
    {
      "date": "2022-08-04",
      "bid": "94.15",
      "ask": "94.3409",
      "open": "92.8777",
      "high": "94.3409",
      "low": "91.5418",
      "close": "94.0228",
      "average": "93.5285",
      "volume": "43431.31",
      "turnover": "4062069.3",
      "trades": "572"
    },
    {
      "date": "2022-08-05",
      "bid": "92.8777",
      "ask": "93.1322",
      "open": "94.15",
      "high": "95.9949",
      "low": "92.6233",
      "close": "93.1322",
      "average": "94.032",
      "volume": "57926.34",
      "turnover": "5446752.54",
      "trades": "703"
    },
    {
      "date": "2022-08-08",
      "bid": "92.1144",
      "ask": "92.3052",
      "open": "93.1958",
      "high": "94.15",
      "low": "91.1601",
      "close": "92.1144",
      "average": "92.0727",
      "volume": "48108.2",
      "turnover": "4429695.8",
      "trades": "633"
    },
    {
      "date": "2022-08-09",
      "bid": "89.5698",
      "ask": "89.8242",
      "open": "92.5597",
      "high": "92.5597",
      "low": "88.6155",
      "close": "89.2517",
      "average": "89.5335",
      "volume": "60224.86",
      "turnover": "5392152.34",
      "trades": "685"
    },
    {
      "date": "2022-08-10",
      "bid": "93.1958",
      "ask": "93.5775",
      "open": "91.2874",
      "high": "93.5139",
      "low": "88.4247",
      "close": "93.323",
      "average": "91.7502",
      "volume": "56863.7",
      "turnover": "5217658.7",
      "trades": "575"
    },
    {
      "date": "2022-08-11",
      "bid": "93.2594",
      "ask": "93.8956",
      "open": "94.4045",
      "high": "94.7862",
      "low": "91.6691",
      "close": "93.6411",
      "average": "93.4264",
      "volume": "31851.64",
      "turnover": "2975809.38",
      "trades": "439"
    },
    {
      "date": "2022-08-12",
      "bid": "94.5317",
      "ask": "94.659",
      "open": "94.15",
      "high": "95.0406",
      "low": "93.005",
      "close": "94.9134",
      "average": "94.3701",
      "volume": "29755.28",
      "turnover": "2808008.44",
      "trades": "376"
    },
    {
      "date": "2022-08-15",
      "bid": "92.2416",
      "ask": "92.496",
      "open": "94.9134",
      "high": "95.1043",
      "low": "91.6691",
      "close": "92.6233",
      "average": "93.3071",
      "volume": "31748.52",
      "turnover": "2962367.56",
      "trades": "465"
    },
    {
      "date": "2022-08-16",
      "bid": "92.2416",
      "ask": "92.6233",
      "open": "93.7683",
      "high": "93.7683",
      "low": "91.0965",
      "close": "92.496",
      "average": "92.0686",
      "volume": "42710.73",
      "turnover": "3932315.42",
      "trades": "386"
    },
    {
      "date": "2022-08-17",
      "bid": "90.1423",
      "ask": "90.3331",
      "open": "92.496",
      "high": "92.8141",
      "low": "89.3789",
      "close": "89.9515",
      "average": "90.2743",
      "volume": "52620.04",
      "turnover": "4750237.4",
      "trades": "542"
    },
    {
      "date": "2022-08-18",
      "bid": "90.6512",
      "ask": "91.1601",
      "open": "91.2238",
      "high": "91.2874",
      "low": "89.5061",
      "close": "90.4604",
      "average": "90.3201",
      "volume": "46358.3",
      "turnover": "4186844.52",
      "trades": "485"
    },
    {
      "date": "2022-08-19",
      "bid": "89.1245",
      "ask": "89.5061",
      "open": "90.0151",
      "high": "90.6512",
      "low": "89.0608",
      "close": "89.0608",
      "average": "89.7959",
      "volume": "54852.85",
      "turnover": "4925730.4",
      "trades": "686"
    },
    {
      "date": "2022-08-22",
      "bid": "87.7885",
      "ask": "88.2339",
      "open": "89.697",
      "high": "89.697",
      "low": "86.3254",
      "close": "87.7885",
      "average": "87.6158",
      "volume": "89753.15",
      "turnover": "7864208.42",
      "trades": "982"
    },
    {
      "date": "2022-08-23",
      "bid": "90.0151",
      "ask": "90.2695",
      "open": "87.4705",
      "high": "90.9057",
      "low": "87.4705",
      "close": "90.3331",
      "average": "90.1223",
      "volume": "76514.12",
      "turnover": "6895663.48",
      "trades": "759"
    },
    {
      "date": "2022-08-24",
      "bid": "89.3789",
      "ask": "89.5061",
      "open": "90.3968",
      "high": "90.7784",
      "low": "88.4247",
      "close": "89.1245",
      "average": "89.7396",
      "volume": "82823.01",
      "turnover": "7432523.57",
      "trades": "794"
    },
    {
      "date": "2022-08-25",
      "bid": "89.697",
      "ask": "90.0151",
      "open": "89.1245",
      "high": "90.5876",
      "low": "88.1702",
      "close": "89.7606",
      "average": "89.3023",
      "volume": "39970.8",
      "turnover": "3569481.54",
      "trades": "504"
    },
    {
      "date": "2022-08-26",
      "bid": "88.2339",
      "ask": "89.3789",
      "open": "90.6512",
      "high": "92.6233",
      "low": "88.2975",
      "close": "88.2975",
      "average": "90.1235",
      "volume": "51646.05",
      "turnover": "4654466.13",
      "trades": "654"
    },
    {
      "date": "2022-08-29",
      "bid": "88.043",
      "ask": "88.1702",
      "open": "87.9158",
      "high": "88.4247",
      "low": "86.7707",
      "close": "87.7885",
      "average": "87.6397",
      "volume": "33386.19",
      "turnover": "2925954.22",
      "trades": "562"
    },
    {
      "date": "2022-08-30",
      "bid": "88.043",
      "ask": "88.2339",
      "open": "88.9972",
      "high": "89.0608",
      "low": "87.5977",
      "close": "87.7249",
      "average": "88.2472",
      "volume": "36605.24",
      "turnover": "3230664.83",
      "trades": "497"
    },
    {
      "date": "2022-08-31",
      "bid": "87.7249",
      "ask": "87.9794",
      "open": "88.2975",
      "high": "88.9336",
      "low": "87.0888",
      "close": "87.6613",
      "average": "87.8315",
      "volume": "52357.83",
      "turnover": "4598817.22",
      "trades": "434"
    },
    {
      "date": "2022-09-01",
      "bid": "87.8522",
      "ask": "88.1066",
      "open": "87.6613",
      "high": "88.2339",
      "low": "85.9437",
      "close": "88.1066",
      "average": "87.3658",
      "volume": "51351.15",
      "turnover": "4486255.01",
      "trades": "558"
    },
    {
      "date": "2022-09-02",
      "bid": "87.5341",
      "ask": "87.7249",
      "open": "88.1066",
      "high": "88.7428",
      "low": "85.6893",
      "close": "87.7885",
      "average": "86.8614",
      "volume": "33303.19",
      "turnover": "2892765.16",
      "trades": "551"
    },
    {
      "date": "2022-09-05",
      "bid": "84.9259",
      "ask": "85.1167",
      "open": "87.0888",
      "high": "87.0888",
      "low": "84.735",
      "close": "84.9895",
      "average": "85.5153",
      "volume": "34966.95",
      "turnover": "2990208.38",
      "trades": "565"
    },
    {
      "date": "2022-09-06",
      "bid": "83.9717",
      "ask": "84.0989",
      "open": "85.1167",
      "high": "86.7071",
      "low": "83.59",
      "close": "83.9717",
      "average": "84.6577",
      "volume": "46988.03",
      "turnover": "3978563.97",
      "trades": "605"
    },
    {
      "date": "2022-09-07",
      "bid": "83.8444",
      "ask": "83.908",
      "open": "84.2897",
      "high": "84.4806",
      "low": "82.3177",
      "close": "83.59",
      "average": "83.3377",
      "volume": "58037.32",
      "turnover": "4836723.72",
      "trades": "614"
    },
    {
      "date": "2022-09-08",
      "bid": "83.1447",
      "ask": "83.3355",
      "open": "83.908",
      "high": "84.5442",
      "low": "82.1904",
      "close": "82.9538",
      "average": "83.1497",
      "volume": "31155.58",
      "turnover": "2590848.06",
      "trades": "395"
    },
    {
      "date": "2022-09-09",
      "bid": "85.4348",
      "ask": "85.6256",
      "open": "84.2261",
      "high": "85.8165",
      "low": "83.5263",
      "close": "85.3712",
      "average": "84.867",
      "volume": "36102.53",
      "turnover": "3064052",
      "trades": "434"
    },
    {
      "date": "2022-09-12",
      "bid": "86.9616",
      "ask": "87.1524",
      "open": "85.4348",
      "high": "88.1066",
      "low": "85.4348",
      "close": "87.1524",
      "average": "87.0875",
      "volume": "82960.09",
      "turnover": "7225246.66",
      "trades": "847"
    },
    {
      "date": "2022-09-13",
      "bid": "85.6256",
      "ask": "85.8801",
      "open": "86.8979",
      "high": "87.9794",
      "low": "85.3076",
      "close": "85.4984",
      "average": "86.1428",
      "volume": "44195.6",
      "turnover": "3807167.9",
      "trades": "481"
    },
    {
      "date": "2022-09-14",
      "bid": "82.0632",
      "ask": "82.254",
      "open": "85.4348",
      "high": "85.8165",
      "low": "81.8087",
      "close": "81.8087",
      "average": "83.4093",
      "volume": "48930.97",
      "turnover": "4080621.07",
      "trades": "682"
    },
    {
      "date": "2022-09-15",
      "bid": "81.2362",
      "ask": "81.4907",
      "open": "81.8087",
      "high": "82.763",
      "low": "80.282",
      "close": "81.3634",
      "average": "81.1602",
      "volume": "39465.89",
      "turnover": "3203071.59",
      "trades": "496"
    },
    {
      "date": "2022-09-16",
      "bid": "81.1726",
      "ask": "81.4271",
      "open": "81.3634",
      "high": "81.6179",
      "low": "79.8367",
      "close": "81.6179",
      "average": "81.1338",
      "volume": "81732.39",
      "turnover": "6631293.52",
      "trades": "523"
    },
    {
      "date": "2022-09-19",
      "bid": "80.5364",
      "ask": "80.7909",
      "open": "81.6179",
      "high": "82.0632",
      "low": "79.3914",
      "close": "80.5364",
      "average": "80.393",
      "volume": "48176.74",
      "turnover": "3873341.96",
      "trades": "482"
    },
    {
      "date": "2022-09-20",
      "bid": "74.175",
      "ask": "74.4294",
      "open": "81.3634",
      "high": "81.3634",
      "low": "73.666",
      "close": "73.9205",
      "average": "76.5325",
      "volume": "108799.62",
      "turnover": "8318865.42",
      "trades": "912"
    },
    {
      "date": "2022-09-21",
      "bid": "73.0935",
      "ask": "73.2207",
      "open": "73.9205",
      "high": "74.8111",
      "low": "72.7754",
      "close": "73.2843",
      "average": "73.6543",
      "volume": "74617.39",
      "turnover": "5498146.08",
      "trades": "744"
    },
    {
      "date": "2022-09-22",
      "bid": "70.5489",
      "ask": "70.6125",
      "open": "76.2106",
      "high": "76.2106",
      "low": "70.3581",
      "close": "70.867",
      "average": "71.312",
      "volume": "78437.25",
      "turnover": "5593172.5",
      "trades": "878"
    },
    {
      "date": "2022-09-23",
      "bid": "68.0043",
      "ask": "68.2588",
      "open": "70.8034",
      "high": "70.9942",
      "low": "68.0043",
      "close": "68.0043",
      "average": "69.1058",
      "volume": "68408.47",
      "turnover": "4723152.2",
      "trades": "795"
    },
    {
      "date": "2022-09-26",
      "bid": "66.9229",
      "ask": "67.0501",
      "open": "68.5132",
      "high": "68.7041",
      "low": "66.5412",
      "close": "66.7956",
      "average": "67.4922",
      "volume": "96985.41",
      "turnover": "6545468.14",
      "trades": "901"
    },
    {
      "date": "2022-09-27",
      "bid": "65.3325",
      "ask": "65.5233",
      "open": "66.7956",
      "high": "67.8135",
      "low": "65.3325",
      "close": "65.6506",
      "average": "66.4775",
      "volume": "80196.27",
      "turnover": "5331829.98",
      "trades": "768"
    },
    {
      "date": "2022-09-28",
      "bid": "65.1416",
      "ask": "65.5233",
      "open": "65.5233",
      "high": "65.5233",
      "low": "63.8693",
      "close": "65.3961",
      "average": "64.8849",
      "volume": "148191.64",
      "turnover": "9615622.43",
      "trades": "1211"
    },
    {
      "date": "2022-09-29",
      "bid": "63.8057",
      "ask": "64.0602",
      "open": "66.7956",
      "high": "66.7956",
      "low": "62.9151",
      "close": "63.8057",
      "average": "64.0809",
      "volume": "102097.11",
      "turnover": "6542708.54",
      "trades": "1013"
    },
    {
      "date": "2022-09-30",
      "bid": "66.2867",
      "ask": "66.4139",
      "open": "63.7421",
      "high": "66.4139",
      "low": "63.6149",
      "close": "66.4139",
      "average": "65.5147",
      "volume": "114695.72",
      "turnover": "7513338.26",
      "trades": "911"
    },
    {
      "date": "2022-10-03",
      "bid": "67.1773",
      "ask": "67.4318",
      "open": "66.3503",
      "high": "67.3682",
      "low": "64.8872",
      "close": "67.1773",
      "average": "65.9521",
      "volume": "119349.98",
      "turnover": "7870849.06",
      "trades": "858"
    },
    {
      "date": "2022-10-04",
      "bid": "65.4597",
      "ask": "65.6506",
      "open": "66.9865",
      "high": "67.3045",
      "low": "63.9329",
      "close": "65.6506",
      "average": "65.3236",
      "volume": "87139.61",
      "turnover": "5692297.1",
      "trades": "997"
    },
    {
      "date": "2022-10-05",
      "bid": "64.5691",
      "ask": "64.8872",
      "open": "65.6506",
      "high": "66.0322",
      "low": "63.9966",
      "close": "64.9508",
      "average": "65.1636",
      "volume": "100686.43",
      "turnover": "6561209.46",
      "trades": "869"
    },
    {
      "date": "2022-10-06",
      "bid": "64.8872",
      "ask": "65.0144",
      "open": "66.6048",
      "high": "66.9229",
      "low": "64.5691",
      "close": "65.078",
      "average": "65.3544",
      "volume": "99897.62",
      "turnover": "6528771.74",
      "trades": "619"
    },
    {
      "date": "2022-10-07",
      "bid": "63.9966",
      "ask": "64.1238",
      "open": "65.5233",
      "high": "65.9686",
      "low": "63.7421",
      "close": "63.9966",
      "average": "65.0879",
      "volume": "125752.88",
      "turnover": "8184978.98",
      "trades": "638"
    },
    {
      "date": "2022-10-10",
      "bid": "65.905",
      "ask": "66.0959",
      "open": "68.5768",
      "high": "68.5768",
      "low": "63.6785",
      "close": "65.6506",
      "average": "65.7698",
      "volume": "51607.38",
      "turnover": "3394268.86",
      "trades": "613"
    },
    {
      "date": "2022-10-11",
      "bid": "64.8872",
      "ask": "65.078",
      "open": "65.6506",
      "high": "66.1595",
      "low": "64.5055",
      "close": "64.8872",
      "average": "65.1852",
      "volume": "63992.53",
      "turnover": "4172897.49",
      "trades": "643"
    },
    {
      "date": "2022-10-12",
      "bid": "63.4876",
      "ask": "63.6785",
      "open": "64.8872",
      "high": "65.905",
      "low": "63.4876",
      "close": "63.5513",
      "average": "64.4441",
      "volume": "56997.94",
      "turnover": "3673828.54",
      "trades": "650"
    },
    {
      "date": "2022-10-13",
      "bid": "66.2867",
      "ask": "66.5412",
      "open": "63.5513",
      "high": "66.732",
      "low": "62.8833",
      "close": "66.732",
      "average": "64.3853",
      "volume": "166922.46",
      "turnover": "10746282.27",
      "trades": "864"
    },
    {
      "date": "2022-10-14",
      "bid": "63.1696",
      "ask": "63.2968",
      "open": "65.3325",
      "high": "66.732",
      "low": "60.0524",
      "close": "63.3922",
      "average": "63.1648",
      "volume": "369004.91",
      "turnover": "23307845.64",
      "trades": "2299"
    },
    {
      "date": "2022-10-17",
      "bid": "63.8693",
      "ask": "64.0602",
      "open": "64.8236",
      "high": "64.8236",
      "low": "62.6607",
      "close": "64.1238",
      "average": "63.7726",
      "volume": "94799.45",
      "turnover": "6045741.51",
      "trades": "689"
    },
    {
      "date": "2022-10-18",
      "bid": "64.6327",
      "ask": "64.8872",
      "open": "64.8872",
      "high": "65.3325",
      "low": "63.6149",
      "close": "64.8872",
      "average": "64.5274",
      "volume": "95740.42",
      "turnover": "6176998.55",
      "trades": "918"
    },
    {
      "date": "2022-10-19",
      "bid": "64.1874",
      "ask": "64.4419",
      "open": "64.9508",
      "high": "65.7778",
      "low": "63.9329",
      "close": "64.0602",
      "average": "64.5961",
      "volume": "116660.98",
      "turnover": "7535840.84",
      "trades": "730"
    },
    {
      "date": "2022-10-20",
      "bid": "64.1874",
      "ask": "64.3783",
      "open": "64.0602",
      "high": "65.2052",
      "low": "63.2014",
      "close": "64.4419",
      "average": "63.9613",
      "volume": "75074.2",
      "turnover": "4803733.3",
      "trades": "717"
    },
    {
      "date": "2022-10-21",
      "bid": "60.3705",
      "ask": "60.5932",
      "open": "62.8833",
      "high": "63.106",
      "low": "59.957",
      "close": "60.4023",
      "average": "61.0149",
      "volume": "128971.93",
      "turnover": "7865194.22",
      "trades": "1108"
    },
    {
      "date": "2022-10-24",
      "bid": "56.5536",
      "ask": "56.6808",
      "open": "61.7064",
      "high": "61.8337",
      "low": "55.822",
      "close": "56.3946",
      "average": "57.6942",
      "volume": "360096.31",
      "turnover": "20712512.34",
      "trades": "1911"
    },
    {
      "date": "2022-10-25",
      "bid": "54.5497",
      "ask": "54.6452",
      "open": "59.0346",
      "high": "59.0346",
      "low": "53.7228",
      "close": "54.2953",
      "average": "54.8398",
      "volume": "546477.1",
      "turnover": "29986483.93",
      "trades": "2848"
    },
    {
      "date": "2022-10-26",
      "bid": "57.4442",
      "ask": "57.6033",
      "open": "55.2495",
      "high": "57.7941",
      "low": "54.5497",
      "close": "57.2852",
      "average": "55.9127",
      "volume": "762757.48",
      "turnover": "42648677.84",
      "trades": "1952"
    },
    {
      "date": "2022-10-27",
      "bid": "58.3666",
      "ask": "58.5257",
      "open": "58.3348",
      "high": "58.7165",
      "low": "56.649",
      "close": "58.0804",
      "average": "57.754",
      "volume": "148875.12",
      "turnover": "8597877.75",
      "trades": "1123"
    },
    {
      "date": "2022-10-28",
      "bid": "58.303",
      "ask": "58.5257",
      "open": "57.3806",
      "high": "58.5575",
      "low": "56.2355",
      "close": "58.2076",
      "average": "57.789",
      "volume": "176387.22",
      "turnover": "10193265.75",
      "trades": "1224"
    },
    {
      "date": "2022-10-31",
      "bid": "58.5257",
      "ask": "58.6847",
      "open": "58.2076",
      "high": "58.7483",
      "low": "57.4442",
      "close": "58.5575",
      "average": "58.2575",
      "volume": "128828.25",
      "turnover": "7505316.84",
      "trades": "1037"
    },
    {
      "date": "2022-11-01",
      "bid": "59.798",
      "ask": "59.9888",
      "open": "58.6847",
      "high": "61.1975",
      "low": "58.6847",
      "close": "60.3387",
      "average": "60.3164",
      "volume": "163280.23",
      "turnover": "9848625.89",
      "trades": "1383"
    },
    {
      "date": "2022-11-02",
      "bid": "57.985",
      "ask": "58.0486",
      "open": "60.4341",
      "high": "60.4341",
      "low": "56.2355",
      "close": "57.8895",
      "average": "58.2916",
      "volume": "336261.65",
      "turnover": "19602122.54",
      "trades": "1849"
    },
    {
      "date": "2022-11-03",
      "bid": "63.0741",
      "ask": "63.2968",
      "open": "60.4023",
      "high": "64.3783",
      "low": "58.8756",
      "close": "62.8833",
      "average": "62.6766",
      "volume": "408328.08",
      "turnover": "25592489.96",
      "trades": "2085"
    },
    {
      "date": "2022-11-04",
      "bid": "63.6785",
      "ask": "63.7421",
      "open": "64.6327",
      "high": "64.6327",
      "low": "62.6925",
      "close": "63.4558",
      "average": "63.3782",
      "volume": "129212.76",
      "turnover": "8189359.91",
      "trades": "998"
    },
    {
      "date": "2022-11-07",
      "bid": "65.0144",
      "ask": "65.2052",
      "open": "63.6149",
      "high": "66.2867",
      "low": "63.4558",
      "close": "65.2052",
      "average": "65.3468",
      "volume": "188405.78",
      "turnover": "12312972.39",
      "trades": "1309"
    },
    {
      "date": "2022-11-08",
      "bid": "69.2766",
      "ask": "69.4674",
      "open": "65.7778",
      "high": "69.4674",
      "low": "64.1874",
      "close": "69.2766",
      "average": "67.2225",
      "volume": "146166.01",
      "turnover": "9825441.6",
      "trades": "965"
    },
    {
      "date": "2022-11-09",
      "bid": "69.6583",
      "ask": "69.7855",
      "open": "69.3402",
      "high": "69.8491",
      "low": "68.1315",
      "close": "69.7855",
      "average": "68.9404",
      "volume": "113324.03",
      "turnover": "7812581.26",
      "trades": "813"
    },
    {
      "date": "2022-11-10",
      "bid": "72.3937",
      "ask": "72.521",
      "open": "69.7855",
      "high": "72.5846",
      "low": "66.3503",
      "close": "72.521",
      "average": "69.7216",
      "volume": "226028.09",
      "turnover": "15760261.86",
      "trades": "1414"
    },
    {
      "date": "2022-11-11",
      "bid": "77.7374",
      "ask": "77.8646",
      "open": "72.521",
      "high": "77.9282",
      "low": "72.521",
      "close": "77.9282",
      "average": "76.3232",
      "volume": "168412.05",
      "turnover": "12853701.94",
      "trades": "1224"
    },
    {
      "date": "2022-11-14",
      "bid": "75.7017",
      "ask": "75.8926",
      "open": "79.5186",
      "high": "79.7095",
      "low": "75.5745",
      "close": "75.8926",
      "average": "76.6626",
      "volume": "179676.7",
      "turnover": "13775799.57",
      "trades": "1128"
    },
    {
      "date": "2022-11-15",
      "bid": "76.147",
      "ask": "76.3379",
      "open": "76.9104",
      "high": "76.9104",
      "low": "73.666",
      "close": "75.8926",
      "average": "75.125",
      "volume": "91403.39",
      "turnover": "6866710.4",
      "trades": "792"
    },
    {
      "date": "2022-11-16",
      "bid": "72.2029",
      "ask": "74.4294",
      "open": "76.3379",
      "high": "76.9104",
      "low": "72.3937",
      "close": "72.3937",
      "average": "73.5802",
      "volume": "84691.76",
      "turnover": "6231635.4",
      "trades": "723"
    },
    {
      "date": "2022-11-17",
      "bid": "72.3301",
      "ask": "72.4573",
      "open": "72.521",
      "high": "74.1113",
      "low": "71.9484",
      "close": "72.7118",
      "average": "72.8817",
      "volume": "71128.9",
      "turnover": "5184699.86",
      "trades": "655"
    },
    {
      "date": "2022-11-18",
      "bid": "73.4752",
      "ask": "73.5388",
      "open": "72.9027",
      "high": "74.4294",
      "low": "72.3937",
      "close": "73.8569",
      "average": "73.3992",
      "volume": "41294.39",
      "turnover": "3030973.18",
      "trades": "425"
    },
    {
      "date": "2022-11-21",
      "bid": "73.0299",
      "ask": "73.1571",
      "open": "74.7475",
      "high": "74.7475",
      "low": "71.3123",
      "close": "72.9027",
      "average": "72.4739",
      "volume": "71344.57",
      "turnover": "5170586.92",
      "trades": "574"
    },
    {
      "date": "2022-11-22",
      "bid": "72.5846",
      "ask": "72.7754",
      "open": "73.2207",
      "high": "74.1113",
      "low": "72.2029",
      "close": "72.7754",
      "average": "72.9195",
      "volume": "40850.16",
      "turnover": "2978780.14",
      "trades": "408"
    },
    {
      "date": "2022-11-23",
      "bid": "73.9205",
      "ask": "74.1113",
      "open": "72.7754",
      "high": "74.3022",
      "low": "71.694",
      "close": "74.3022",
      "average": "72.8845",
      "volume": "49265.79",
      "turnover": "3590721.28",
      "trades": "436"
    },
    {
      "date": "2022-11-24",
      "bid": "75.5109",
      "ask": "75.7017",
      "open": "74.3022",
      "high": "76.2742",
      "low": "73.8569",
      "close": "75.8926",
      "average": "75.5586",
      "volume": "50792.16",
      "turnover": "3837781.22",
      "trades": "496"
    },
    {
      "date": "2022-11-25",
      "bid": "75.9562",
      "ask": "76.0834",
      "open": "75.8926",
      "high": "76.2742",
      "low": "74.493",
      "close": "76.2742",
      "average": "75.4981",
      "volume": "54121.89",
      "turnover": "4086284.19",
      "trades": "530"
    },
    {
      "date": "2022-11-28",
      "bid": "73.2207",
      "ask": "73.348",
      "open": "76.2742",
      "high": "76.2742",
      "low": "73.1571",
      "close": "73.1571",
      "average": "74.2605",
      "volume": "45495.92",
      "turnover": "3378438.03",
      "trades": "551"
    },
    {
      "date": "2022-11-29",
      "bid": "73.5388",
      "ask": "73.666",
      "open": "74.2386",
      "high": "74.2386",
      "low": "73.0935",
      "close": "73.666",
      "average": "73.6559",
      "volume": "50031.97",
      "turnover": "3685156.92",
      "trades": "539"
    },
    {
      "date": "2022-11-30",
      "bid": "71.4395",
      "ask": "71.5667",
      "open": "73.7933",
      "high": "74.4294",
      "low": "70.9306",
      "close": "70.9306",
      "average": "71.5715",
      "volume": "161071",
      "turnover": "11528079.82",
      "trades": "719"
    },
    {
      "date": "2022-12-01",
      "bid": "74.4294",
      "ask": "74.6203",
      "open": "71.1851",
      "high": "74.7475",
      "low": "71.1851",
      "close": "74.3658",
      "average": "73.3852",
      "volume": "66517.09",
      "turnover": "4881279.28",
      "trades": "726"
    },
    {
      "date": "2022-12-02",
      "bid": "74.175",
      "ask": "74.2386",
      "open": "74.175",
      "high": "75.1292",
      "low": "72.839",
      "close": "74.175",
      "average": "74.132",
      "volume": "50406.72",
      "turnover": "3736748.78",
      "trades": "509"
    },
    {
      "date": "2022-12-05",
      "bid": "75.9562",
      "ask": "76.3379",
      "open": "74.175",
      "high": "76.2742",
      "low": "73.7296",
      "close": "75.9562",
      "average": "75.1635",
      "volume": "59147.44",
      "turnover": "4445635.82",
      "trades": "570"
    },
    {
      "date": "2022-12-06",
      "bid": "73.6024",
      "ask": "73.8569",
      "open": "75.9562",
      "high": "76.147",
      "low": "73.4752",
      "close": "73.4752",
      "average": "74.4145",
      "volume": "40906.43",
      "turnover": "3044002.32",
      "trades": "446"
    },
    {
      "date": "2022-12-07",
      "bid": "73.0299",
      "ask": "73.4752",
      "open": "73.4752",
      "high": "73.8569",
      "low": "71.694",
      "close": "73.348",
      "average": "72.7121",
      "volume": "71142.73",
      "turnover": "5172936.13",
      "trades": "516"
    },
    {
      "date": "2022-12-08",
      "bid": "72.4573",
      "ask": "72.7118",
      "open": "73.348",
      "high": "73.7933",
      "low": "70.9306",
      "close": "72.521",
      "average": "72.0553",
      "volume": "46240.4",
      "turnover": "3331863.4",
      "trades": "414"
    },
    {
      "date": "2022-12-09",
      "bid": "72.7754",
      "ask": "73.0299",
      "open": "72.3937",
      "high": "73.4752",
      "low": "72.3937",
      "close": "73.1571",
      "average": "73.0547",
      "volume": "32014.81",
      "turnover": "2338832.46",
      "trades": "333"
    },
    {
      "date": "2022-12-12",
      "bid": "70.9942",
      "ask": "71.2487",
      "open": "72.839",
      "high": "72.839",
      "low": "70.1036",
      "close": "70.9942",
      "average": "71.1787",
      "volume": "41677.95",
      "turnover": "2966581.58",
      "trades": "550"
    },
    {
      "date": "2022-12-13",
      "bid": "72.3937",
      "ask": "72.7754",
      "open": "70.7397",
      "high": "74.1113",
      "low": "70.3581",
      "close": "72.839",
      "average": "72.3053",
      "volume": "84259.78",
      "turnover": "6092053.25",
      "trades": "834"
    },
    {
      "date": "2022-12-14",
      "bid": "71.3123",
      "ask": "71.5667",
      "open": "72.521",
      "high": "72.521",
      "low": "69.8491",
      "close": "71.2487",
      "average": "70.811",
      "volume": "87421.62",
      "turnover": "6189259.25",
      "trades": "689"
    },
    {
      "date": "2022-12-15",
      "bid": "67.1773",
      "ask": "67.4318",
      "open": "70.7397",
      "high": "70.7397",
      "low": "66.9229",
      "close": "66.9229",
      "average": "68.2187",
      "volume": "86706.06",
      "turnover": "5914665.97",
      "trades": "794"
    },
    {
      "date": "2022-12-16",
      "bid": "65.1416",
      "ask": "65.3325",
      "open": "66.7956",
      "high": "67.4954",
      "low": "64.8236",
      "close": "65.3325",
      "average": "65.606",
      "volume": "101152.99",
      "turnover": "6636441.28",
      "trades": "703"
    },
    {
      "date": "2022-12-19",
      "bid": "64.3146",
      "ask": "64.5691",
      "open": "65.2052",
      "high": "65.8414",
      "low": "63.6149",
      "close": "64.5055",
      "average": "64.6311",
      "volume": "50462.68",
      "turnover": "3261161.74",
      "trades": "542"
    },
    {
      "date": "2022-12-20",
      "bid": "64.251",
      "ask": "64.4419",
      "open": "64.5055",
      "high": "65.0144",
      "low": "62.8833",
      "close": "64.4419",
      "average": "63.7768",
      "volume": "75321.31",
      "turnover": "4803708.3",
      "trades": "549"
    },
    {
      "date": "2022-12-21",
      "bid": "64.251",
      "ask": "64.4419",
      "open": "64.5691",
      "high": "65.4597",
      "low": "63.5513",
      "close": "64.251",
      "average": "64.2936",
      "volume": "68776.62",
      "turnover": "4422020.3",
      "trades": "518"
    },
    {
      "date": "2022-12-22",
      "bid": "64.3783",
      "ask": "64.5691",
      "open": "64.6963",
      "high": "65.5233",
      "low": "63.424",
      "close": "64.3146",
      "average": "64.2214",
      "volume": "60448.07",
      "turnover": "3881914.49",
      "trades": "467"
    },
    {
      "date": "2022-12-23",
      "bid": "65.2689",
      "ask": "65.3961",
      "open": "65.2689",
      "high": "67.0501",
      "low": "64.5691",
      "close": "65.2689",
      "average": "65.9451",
      "volume": "52003.52",
      "turnover": "3429377.84",
      "trades": "467"
    },
    {
      "date": "2022-12-27",
      "bid": "66.0322",
      "ask": "66.3503",
      "open": "65.7142",
      "high": "66.7956",
      "low": "65.4597",
      "close": "66.3503",
      "average": "66.1795",
      "volume": "37688.95",
      "turnover": "2494237.22",
      "trades": "308"
    },
    {
      "date": "2022-12-28",
      "bid": "65.9686",
      "ask": "66.2867",
      "open": "66.3503",
      "high": "67.3045",
      "low": "65.7778",
      "close": "66.2231",
      "average": "66.4585",
      "volume": "47012.23",
      "turnover": "3124362.62",
      "trades": "451"
    },
    {
      "date": "2022-12-29",
      "bid": "68.386",
      "ask": "68.5768",
      "open": "66.2231",
      "high": "68.6405",
      "low": "66.2231",
      "close": "68.6405",
      "average": "67.3653",
      "volume": "45390.92",
      "turnover": "3057707.49",
      "trades": "502"
    },
    {
      "date": "2022-12-30",
      "bid": "67.8771",
      "ask": "68.0043",
      "open": "68.386",
      "high": "68.9585",
      "low": "67.7498",
      "close": "67.7498",
      "average": "68.1761",
      "volume": "34096.4",
      "turnover": "2324558.31",
      "trades": "431"
    },
    {
      "date": "2023-01-02",
      "bid": "69.1494",
      "ask": "69.3402",
      "open": "68.5768",
      "high": "69.7219",
      "low": "68.2588",
      "close": "69.4674",
      "average": "69.0905",
      "volume": "38289.44",
      "turnover": "2645438",
      "trades": "415"
    },
    {
      "date": "2023-01-03",
      "bid": "71.1851",
      "ask": "71.4395",
      "open": "69.9764",
      "high": "71.7576",
      "low": "69.9764",
      "close": "71.4395",
      "average": "71.0041",
      "volume": "46922",
      "turnover": "3331937.88",
      "trades": "565"
    },
    {
      "date": "2023-01-04",
      "bid": "73.6024",
      "ask": "73.7296",
      "open": "71.4395",
      "high": "74.2386",
      "low": "70.9942",
      "close": "73.4752",
      "average": "73.1269",
      "volume": "66289.47",
      "turnover": "4847587.24",
      "trades": "786"
    },
    {
      "date": "2023-01-05",
      "bid": "74.3022",
      "ask": "74.5566",
      "open": "73.4752",
      "high": "75.0656",
      "low": "73.1571",
      "close": "74.3658",
      "average": "74.2103",
      "volume": "28826.56",
      "turnover": "2139383.34",
      "trades": "296"
    },
    {
      "date": "2023-01-09",
      "bid": "74.4294",
      "ask": "74.493",
      "open": "75.7653",
      "high": "76.0198",
      "low": "74.2386",
      "close": "74.4294",
      "average": "74.7841",
      "volume": "88743.95",
      "turnover": "6636583.17",
      "trades": "746"
    },
    {
      "date": "2023-01-10",
      "bid": "73.0299",
      "ask": "73.348",
      "open": "74.4294",
      "high": "74.6839",
      "low": "72.9027",
      "close": "73.0299",
      "average": "73.9819",
      "volume": "89742.77",
      "turnover": "6639340.9",
      "trades": "918"
    },
    {
      "date": "2023-01-11",
      "bid": "72.9663",
      "ask": "73.1571",
      "open": "74.7475",
      "high": "74.7475",
      "low": "72.4573",
      "close": "73.1571",
      "average": "73.1721",
      "volume": "60068.6",
      "turnover": "4395434.59",
      "trades": "542"
    },
    {
      "date": "2023-01-12",
      "bid": "73.0935",
      "ask": "73.1571",
      "open": "73.2843",
      "high": "74.7475",
      "low": "72.4573",
      "close": "73.1571",
      "average": "73.195",
      "volume": "117442.88",
      "turnover": "8596136.32",
      "trades": "1006"
    },
    {
      "date": "2023-01-13",
      "bid": "74.3658",
      "ask": "74.4294",
      "open": "73.1571",
      "high": "75.7017",
      "low": "72.521",
      "close": "74.6203",
      "average": "74.5544",
      "volume": "117439.1",
      "turnover": "8755627.56",
      "trades": "1169"
    },
    {
      "date": "2023-01-16",
      "bid": "75.0019",
      "ask": "75.0656",
      "open": "74.8747",
      "high": "76.4015",
      "low": "74.6839",
      "close": "75.0656",
      "average": "75.3776",
      "volume": "72774.11",
      "turnover": "5486204.48",
      "trades": "774"
    },
    {
      "date": "2023-01-17",
      "bid": "72.9663",
      "ask": "73.0935",
      "open": "76.3379",
      "high": "76.3379",
      "low": "72.9663",
      "close": "73.1571",
      "average": "74.028",
      "volume": "70000.24",
      "turnover": "5182928.3",
      "trades": "646"
    },
    {
      "date": "2023-01-18",
      "bid": "73.0935",
      "ask": "73.2207",
      "open": "74.6839",
      "high": "74.6839",
      "low": "72.1393",
      "close": "73.2207",
      "average": "73.1167",
      "volume": "48859.91",
      "turnover": "3572513.04",
      "trades": "649"
    },
    {
      "date": "2023-01-19",
      "bid": "72.1393",
      "ask": "72.2665",
      "open": "73.2207",
      "high": "73.2843",
      "low": "71.5667",
      "close": "71.8212",
      "average": "72.325",
      "volume": "50990.86",
      "turnover": "3687892.05",
      "trades": "524"
    },
    {
      "date": "2023-01-20",
      "bid": "59.1618",
      "ask": "59.3209",
      "open": "69.5311",
      "high": "69.5947",
      "low": "58.7483",
      "close": "58.971",
      "average": "61.4599",
      "volume": "800531.64",
      "turnover": "49240674.88",
      "trades": "5109"
    },
    {
      "date": "2023-01-23",
      "bid": "59.1936",
      "ask": "59.3845",
      "open": "59.0028",
      "high": "60.784",
      "low": "58.6847",
      "close": "59.2891",
      "average": "59.6094",
      "volume": "306122.19",
      "turnover": "18254350.78",
      "trades": "2031"
    },
    {
      "date": "2023-01-24",
      "bid": "58.6529",
      "ask": "58.7801",
      "open": "58.9392",
      "high": "59.4799",
      "low": "58.1122",
      "close": "58.4621",
      "average": "58.596",
      "volume": "157140.79",
      "turnover": "9207213.6",
      "trades": "1339"
    },
    {
      "date": "2023-01-25",
      "bid": "57.7623",
      "ask": "57.9531",
      "open": "58.3348",
      "high": "59.0664",
      "low": "57.317",
      "close": "57.7941",
      "average": "57.9112",
      "volume": "102360.88",
      "turnover": "5929013.22",
      "trades": "938"
    },
    {
      "date": "2023-01-26",
      "bid": "58.0168",
      "ask": "58.144",
      "open": "58.3666",
      "high": "58.5893",
      "low": "57.7305",
      "close": "58.1122",
      "average": "58.0899",
      "volume": "135719.09",
      "turnover": "7884633.15",
      "trades": "880"
    },
    {
      "date": "2023-01-27",
      "bid": "59.3845",
      "ask": "59.5435",
      "open": "58.1122",
      "high": "59.7344",
      "low": "58.1122",
      "close": "59.5435",
      "average": "58.9634",
      "volume": "134469.07",
      "turnover": "7928170.28",
      "trades": "1047"
    },
    {
      "date": "2023-01-30",
      "bid": "58.5257",
      "ask": "58.7801",
      "open": "59.5435",
      "high": "59.9888",
      "low": "58.5257",
      "close": "58.6847",
      "average": "58.8959",
      "volume": "134859.23",
      "turnover": "7946307.41",
      "trades": "1046"
    },
    {
      "date": "2023-01-31",
      "bid": "57.8895",
      "ask": "57.9531",
      "open": "58.6847",
      "high": "58.8119",
      "low": "57.2534",
      "close": "57.985",
      "average": "58.0661",
      "volume": "126282",
      "turnover": "7332273.04",
      "trades": "963"
    },
    {
      "date": "2023-02-01",
      "bid": "59.2573",
      "ask": "59.3845",
      "open": "58.0486",
      "high": "59.7026",
      "low": "58.0486",
      "close": "59.4799",
      "average": "59.297",
      "volume": "97384.69",
      "turnover": "5778931.91",
      "trades": "709"
    },
    {
      "date": "2023-02-02",
      "bid": "61.0067",
      "ask": "61.1021",
      "open": "59.6389",
      "high": "61.5474",
      "low": "59.4799",
      "close": "61.2293",
      "average": "60.6027",
      "volume": "152477.11",
      "turnover": "9233316.77",
      "trades": "1190"
    },
    {
      "date": "2023-02-03",
      "bid": "60.943",
      "ask": "61.0385",
      "open": "61.2293",
      "high": "61.9609",
      "low": "59.8298",
      "close": "60.8476",
      "average": "60.9376",
      "volume": "111181.45",
      "turnover": "6775252.98",
      "trades": "836"
    },
    {
      "date": "2023-02-06",
      "bid": "59.1618",
      "ask": "59.2573",
      "open": "60.4341",
      "high": "61.4838",
      "low": "58.6847",
      "close": "59.2573",
      "average": "59.5725",
      "volume": "110678.43",
      "turnover": "6593266.48",
      "trades": "1005"
    },
    {
      "date": "2023-02-07",
      "bid": "58.4303",
      "ask": "58.5575",
      "open": "59.3209",
      "high": "59.4799",
      "low": "57.9531",
      "close": "58.5257",
      "average": "58.5947",
      "volume": "104237.17",
      "turnover": "6108029.58",
      "trades": "886"
    },
    {
      "date": "2023-02-08",
      "bid": "60.4023",
      "ask": "60.7204",
      "open": "58.8438",
      "high": "61.2929",
      "low": "58.2394",
      "close": "60.5296",
      "average": "60.0124",
      "volume": "158426.34",
      "turnover": "9504724.52",
      "trades": "1446"
    },
    {
      "date": "2023-02-09",
      "bid": "58.3348",
      "ask": "58.3985",
      "open": "60.3387",
      "high": "60.3387",
      "low": "55.0269",
      "close": "58.2394",
      "average": "56.6764",
      "volume": "435604.38",
      "turnover": "24696870.29",
      "trades": "3487"
    },
    {
      "date": "2023-02-10",
      "bid": "60.3705",
      "ask": "60.4341",
      "open": "58.6211",
      "high": "61.5156",
      "low": "58.5257",
      "close": "60.625",
      "average": "60.5868",
      "volume": "186194.67",
      "turnover": "11277794.69",
      "trades": "1400"
    },
    {
      "date": "2023-02-13",
      "bid": "61.4202",
      "ask": "61.5792",
      "open": "61.0703",
      "high": "62.8197",
      "low": "60.2433",
      "close": "61.7064",
      "average": "61.6489",
      "volume": "119438.63",
      "turnover": "7363252.67",
      "trades": "1112"
    },
    {
      "date": "2023-02-14",
      "bid": "61.0703",
      "ask": "61.2293",
      "open": "61.8655",
      "high": "62.1517",
      "low": "60.5932",
      "close": "61.1021",
      "average": "61.451",
      "volume": "92126.49",
      "turnover": "5661356.98",
      "trades": "756"
    },
    {
      "date": "2023-02-15",
      "bid": "58.971",
      "ask": "59.0346",
      "open": "61.1975",
      "high": "61.1975",
      "low": "58.8756",
      "close": "59.0346",
      "average": "59.5915",
      "volume": "97535.28",
      "turnover": "5812542.48",
      "trades": "936"
    },
    {
      "date": "2023-02-16",
      "bid": "59.3845",
      "ask": "59.5117",
      "open": "59.0346",
      "high": "59.5117",
      "low": "58.144",
      "close": "59.5117",
      "average": "58.8562",
      "volume": "80267.64",
      "turnover": "4724251.5",
      "trades": "807"
    },
    {
      "date": "2023-02-17",
      "bid": "58.5893",
      "ask": "58.6847",
      "open": "59.4799",
      "high": "59.6071",
      "low": "58.5893",
      "close": "58.7483",
      "average": "59.1437",
      "volume": "57847.74",
      "turnover": "3421331.82",
      "trades": "644"
    },
    {
      "date": "2023-02-20",
      "bid": "58.5575",
      "ask": "58.6211",
      "open": "58.8438",
      "high": "58.9392",
      "low": "57.3806",
      "close": "58.4939",
      "average": "58.2251",
      "volume": "67491.39",
      "turnover": "3929689.51",
      "trades": "569"
    },
    {
      "date": "2023-02-21",
      "bid": "57.2852",
      "ask": "57.3806",
      "open": "58.5893",
      "high": "58.971",
      "low": "56.331",
      "close": "57.2216",
      "average": "57.3523",
      "volume": "128782.35",
      "turnover": "7387357.45",
      "trades": "982"
    },
    {
      "date": "2023-02-22",
      "bid": "57.3488",
      "ask": "57.5715",
      "open": "57.2534",
      "high": "57.6987",
      "low": "56.1719",
      "close": "57.2852",
      "average": "56.8599",
      "volume": "71013.21",
      "turnover": "4037812.35",
      "trades": "749"
    },
    {
      "date": "2023-02-23",
      "bid": "56.331",
      "ask": "56.4264",
      "open": "57.0943",
      "high": "57.6669",
      "low": "56.2992",
      "close": "56.2992",
      "average": "56.9506",
      "volume": "82504.85",
      "turnover": "4698678.15",
      "trades": "737"
    },
    {
      "date": "2023-02-24",
      "bid": "56.7763",
      "ask": "57.0625",
      "open": "57.2534",
      "high": "57.2534",
      "low": "55.9811",
      "close": "56.7763",
      "average": "56.4887",
      "volume": "83066.67",
      "turnover": "4692340.59",
      "trades": "960"
    },
    {
      "date": "2023-02-27",
      "bid": "56.9353",
      "ask": "57.158",
      "open": "56.5854",
      "high": "57.7305",
      "low": "56.5218",
      "close": "57.158",
      "average": "57.0899",
      "volume": "65160.18",
      "turnover": "3719985.71",
      "trades": "755"
    },
    {
      "date": "2023-02-28",
      "bid": "55.9175",
      "ask": "56.2674",
      "open": "56.9671",
      "high": "56.9671",
      "low": "55.6948",
      "close": "56.1719",
      "average": "56.1843",
      "volume": "85297.59",
      "turnover": "4792247.51",
      "trades": "682"
    },
    {
      "date": "2023-03-01",
      "bid": "55.5994",
      "ask": "55.6948",
      "open": "57.0625",
      "high": "57.0625",
      "low": "55.2813",
      "close": "55.5994",
      "average": "55.8675",
      "volume": "84121.76",
      "turnover": "4699707.3",
      "trades": "557"
    },
    {
      "date": "2023-03-02",
      "bid": "55.7584",
      "ask": "55.8857",
      "open": "55.2813",
      "high": "56.2674",
      "low": "54.9314",
      "close": "55.9175",
      "average": "55.6045",
      "volume": "70201.13",
      "turnover": "3903591.58",
      "trades": "927"
    },
    {
      "date": "2023-03-03",
      "bid": "59.13",
      "ask": "59.2573",
      "open": "55.9175",
      "high": "59.4163",
      "low": "55.9175",
      "close": "59.2891",
      "average": "58.0712",
      "volume": "207456.97",
      "turnover": "12047183.38",
      "trades": "1416"
    },
    {
      "date": "2023-03-06",
      "bid": "60.5932",
      "ask": "60.7204",
      "open": "60.4341",
      "high": "61.6746",
      "low": "59.5117",
      "close": "60.7522",
      "average": "60.7694",
      "volume": "260413.73",
      "turnover": "15826182.49",
      "trades": "1599"
    },
    {
      "date": "2023-03-07",
      "bid": "59.8298",
      "ask": "59.9888",
      "open": "60.8158",
      "high": "61.2611",
      "low": "59.7026",
      "close": "59.8616",
      "average": "60.1762",
      "volume": "80751.49",
      "turnover": "4859314.33",
      "trades": "734"
    },
    {
      "date": "2023-03-08",
      "bid": "60.2751",
      "ask": "60.3705",
      "open": "59.8616",
      "high": "60.6568",
      "low": "59.1618",
      "close": "60.4023",
      "average": "60.1711",
      "volume": "54432.19",
      "turnover": "3275250.54",
      "trades": "531"
    },
    {
      "date": "2023-03-09",
      "bid": "61.1657",
      "ask": "61.2293",
      "open": "60.4023",
      "high": "61.2293",
      "low": "59.2891",
      "close": "61.1339",
      "average": "60.0836",
      "volume": "62303.3",
      "turnover": "3743324.54",
      "trades": "533"
    },
    {
      "date": "2023-03-10",
      "bid": "59.0028",
      "ask": "59.13",
      "open": "60.0842",
      "high": "60.0842",
      "low": "58.3666",
      "close": "59.1936",
      "average": "58.9789",
      "volume": "82584.7",
      "turnover": "4870763.22",
      "trades": "786"
    },
    {
      "date": "2023-03-13",
      "bid": "58.0486",
      "ask": "58.1758",
      "open": "59.4163",
      "high": "59.8934",
      "low": "56.4264",
      "close": "58.144",
      "average": "57.6322",
      "volume": "119659.65",
      "turnover": "6896260.23",
      "trades": "733"
    },
    {
      "date": "2023-03-14",
      "bid": "58.4303",
      "ask": "58.5575",
      "open": "58.2076",
      "high": "59.13",
      "low": "57.7623",
      "close": "58.5257",
      "average": "58.3339",
      "volume": "59752.33",
      "turnover": "3485587.87",
      "trades": "418"
    },
    {
      "date": "2023-03-15",
      "bid": "56.7445",
      "ask": "56.8081",
      "open": "58.5257",
      "high": "58.5257",
      "low": "56.2992",
      "close": "56.6808",
      "average": "57.0104",
      "volume": "79443.3",
      "turnover": "4529094.26",
      "trades": "825"
    },
    {
      "date": "2023-03-16",
      "bid": "54.8042",
      "ask": "54.9314",
      "open": "56.8081",
      "high": "57.2852",
      "low": "54.1999",
      "close": "54.9951",
      "average": "55.0514",
      "volume": "91184.89",
      "turnover": "5019717.93",
      "trades": "844"
    },
    {
      "date": "2023-03-17",
      "bid": "59.1936",
      "ask": "59.3845",
      "open": "57.6351",
      "high": "63.4876",
      "low": "57.6351",
      "close": "59.3527",
      "average": "60.1918",
      "volume": "478560.34",
      "turnover": "28817500.6",
      "trades": "2541"
    },
    {
      "date": "2023-03-20",
      "bid": "59.0982",
      "ask": "59.2254",
      "open": "58.6847",
      "high": "59.6707",
      "low": "56.5536",
      "close": "59.1618",
      "average": "58.5874",
      "volume": "93837.41",
      "turnover": "5497753.37",
      "trades": "893"
    },
    {
      "date": "2023-03-21",
      "bid": "58.6529",
      "ask": "58.7801",
      "open": "59.3209",
      "high": "60.2751",
      "low": "58.6211",
      "close": "58.6211",
      "average": "59.3746",
      "volume": "59655.18",
      "turnover": "3542001.56",
      "trades": "597"
    },
    {
      "date": "2023-03-22",
      "bid": "57.4124",
      "ask": "57.5396",
      "open": "58.5257",
      "high": "58.5575",
      "low": "56.649",
      "close": "57.6033",
      "average": "57.3822",
      "volume": "76930.68",
      "turnover": "4414449.01",
      "trades": "515"
    },
    {
      "date": "2023-03-23",
      "bid": "58.4939",
      "ask": "58.8119",
      "open": "56.6172",
      "high": "58.6211",
      "low": "56.6172",
      "close": "58.4939",
      "average": "57.8832",
      "volume": "37562.88",
      "turnover": "2173882.59",
      "trades": "325"
    },
    {
      "date": "2023-03-24",
      "bid": "56.0447",
      "ask": "56.1083",
      "open": "58.2712",
      "high": "58.2712",
      "low": "55.9811",
      "close": "55.9811",
      "average": "56.477",
      "volume": "62074.74",
      "turnover": "3505802.32",
      "trades": "585"
    },
    {
      "date": "2023-03-27",
      "bid": "56.0765",
      "ask": "56.1719",
      "open": "55.9811",
      "high": "56.8399",
      "low": "55.3767",
      "close": "56.0447",
      "average": "56.0845",
      "volume": "47360.27",
      "turnover": "2656180.68",
      "trades": "387"
    },
    {
      "date": "2023-03-28",
      "bid": "55.5676",
      "ask": "55.822",
      "open": "56.9035",
      "high": "56.9035",
      "low": "55.1223",
      "close": "55.7902",
      "average": "55.7336",
      "volume": "71064.14",
      "turnover": "3960658.16",
      "trades": "604"
    },
    {
      "date": "2023-03-29",
      "bid": "55.8857",
      "ask": "56.1401",
      "open": "56.5854",
      "high": "56.5854",
      "low": "54.9314",
      "close": "56.2355",
      "average": "55.8726",
      "volume": "65598.44",
      "turnover": "3665168.44",
      "trades": "576"
    },
    {
      "date": "2023-03-30",
      "bid": "56.9353",
      "ask": "57.0625",
      "open": "56.5854",
      "high": "57.9213",
      "low": "56.3946",
      "close": "56.9989",
      "average": "57.1999",
      "volume": "66313.99",
      "turnover": "3793477.81",
      "trades": "531"
    },
    {
      "date": "2023-03-31",
      "bid": "56.6808",
      "ask": "56.7763",
      "open": "57.3488",
      "high": "57.3488",
      "low": "56.3628",
      "close": "56.5854",
      "average": "56.6707",
      "volume": "56455.93",
      "turnover": "3199487.12",
      "trades": "539"
    },
    {
      "date": "2023-04-03",
      "bid": "57.3806",
      "ask": "57.5078",
      "open": "56.6172",
      "high": "57.7623",
      "low": "56.6172",
      "close": "57.5396",
      "average": "57.351",
      "volume": "63798.23",
      "turnover": "3658805.03",
      "trades": "573"
    },
    {
      "date": "2023-04-04",
      "bid": "57.3488",
      "ask": "57.476",
      "open": "57.5715",
      "high": "58.303",
      "low": "56.9671",
      "close": "57.317",
      "average": "57.519",
      "volume": "58219.35",
      "turnover": "3348729.49",
      "trades": "561"
    },
    {
      "date": "2023-04-05",
      "bid": "55.2813",
      "ask": "55.5358",
      "open": "57.317",
      "high": "57.317",
      "low": "54.9951",
      "close": "55.1223",
      "average": "55.5504",
      "volume": "106234.19",
      "turnover": "5901031.14",
      "trades": "780"
    },
    {
      "date": "2023-04-06",
      "bid": "55.0905",
      "ask": "55.2495",
      "open": "55.2495",
      "high": "55.2495",
      "low": "54.3907",
      "close": "54.9951",
      "average": "54.808",
      "volume": "79475.06",
      "turnover": "4355865.51",
      "trades": "490"
    },
    {
      "date": "2023-04-11",
      "bid": "57.8577",
      "ask": "57.9531",
      "open": "55.5676",
      "high": "58.2076",
      "low": "54.9314",
      "close": "57.9531",
      "average": "56.3081",
      "volume": "94187.01",
      "turnover": "5302048.62",
      "trades": "799"
    },
    {
      "date": "2023-04-12",
      "bid": "58.4621",
      "ask": "58.5575",
      "open": "58.2076",
      "high": "59.8934",
      "low": "57.9531",
      "close": "58.4303",
      "average": "58.9707",
      "volume": "92246.59",
      "turnover": "5439863.49",
      "trades": "662"
    },
    {
      "date": "2023-04-13",
      "bid": "59.5117",
      "ask": "59.6071",
      "open": "58.5575",
      "high": "60.1161",
      "low": "58.5575",
      "close": "59.5117",
      "average": "59.4004",
      "volume": "72031.21",
      "turnover": "4278628.45",
      "trades": "643"
    },
    {
      "date": "2023-04-14",
      "bid": "60.9112",
      "ask": "61.1021",
      "open": "59.6389",
      "high": "61.7064",
      "low": "59.6389",
      "close": "61.0067",
      "average": "61.1457",
      "volume": "79715.57",
      "turnover": "4874268.76",
      "trades": "728"
    },
    {
      "date": "2023-04-17",
      "bid": "61.9609",
      "ask": "62.0245",
      "open": "61.1975",
      "high": "62.9151",
      "low": "61.1975",
      "close": "62.279",
      "average": "62.3598",
      "volume": "73642.78",
      "turnover": "4592341.13",
      "trades": "756"
    },
    {
      "date": "2023-04-18",
      "bid": "63.6785",
      "ask": "63.8057",
      "open": "62.0563",
      "high": "64.1874",
      "low": "61.8018",
      "close": "63.6785",
      "average": "63.1091",
      "volume": "82938.71",
      "turnover": "5234188.98",
      "trades": "700"
    },
    {
      "date": "2023-04-19",
      "bid": "63.3922",
      "ask": "63.5195",
      "open": "63.9329",
      "high": "64.1238",
      "low": "62.8515",
      "close": "63.5513",
      "average": "63.4565",
      "volume": "40696.73",
      "turnover": "2582480.54",
      "trades": "452"
    },
    {
      "date": "2023-04-20",
      "bid": "62.5652",
      "ask": "62.7879",
      "open": "63.5513",
      "high": "64.0602",
      "low": "62.3744",
      "close": "62.3744",
      "average": "63.2796",
      "volume": "50693.13",
      "turnover": "3207713.1",
      "trades": "407"
    },
    {
      "date": "2023-04-21",
      "bid": "60.3069",
      "ask": "60.4023",
      "open": "62.3744",
      "high": "63.0105",
      "low": "59.1618",
      "close": "60.3069",
      "average": "60.5699",
      "volume": "91760.22",
      "turnover": "5556745.77",
      "trades": "631"
    },
    {
      "date": "2023-04-24",
      "bid": "59.798",
      "ask": "60.0842",
      "open": "60.4659",
      "high": "61.7382",
      "low": "59.9252",
      "close": "60.0524",
      "average": "60.8524",
      "volume": "62152.08",
      "turnover": "3782105.3",
      "trades": "608"
    },
    {
      "date": "2023-04-25",
      "bid": "59.2254",
      "ask": "59.3845",
      "open": "60.1161",
      "high": "60.1797",
      "low": "57.5078",
      "close": "59.4163",
      "average": "58.7273",
      "volume": "105761.97",
      "turnover": "6209980.63",
      "trades": "836"
    },
    {
      "date": "2023-04-26",
      "bid": "59.4799",
      "ask": "59.7344",
      "open": "59.2573",
      "high": "60.9112",
      "low": "59.0028",
      "close": "59.7344",
      "average": "59.8155",
      "volume": "73629.89",
      "turnover": "4404055.29",
      "trades": "565"
    },
    {
      "date": "2023-04-27",
      "bid": "49.7468",
      "ask": "50.2875",
      "open": "57.8895",
      "high": "57.985",
      "low": "49.3333",
      "close": "49.3333",
      "average": "53.1881",
      "volume": "542235.02",
      "turnover": "28846841.84",
      "trades": "3634"
    },
    {
      "date": "2023-04-28",
      "bid": "47.6475",
      "ask": "47.7111",
      "open": "50.2875",
      "high": "50.542",
      "low": "46.5025",
      "close": "47.5521",
      "average": "47.7763",
      "volume": "468461.45",
      "turnover": "22389958.88",
      "trades": "2497"
    },
    {
      "date": "2023-05-02",
      "bid": "46.4388",
      "ask": "46.5661",
      "open": "47.7111",
      "high": "49.9695",
      "low": "46.407",
      "close": "46.407",
      "average": "48.2671",
      "volume": "242921.92",
      "turnover": "11724369.76",
      "trades": "1200"
    },
    {
      "date": "2023-05-03",
      "bid": "47.0114",
      "ask": "47.234",
      "open": "46.4388",
      "high": "47.3613",
      "low": "45.9299",
      "close": "46.916",
      "average": "46.4796",
      "volume": "177287.95",
      "turnover": "8240287.69",
      "trades": "888"
    },
    {
      "date": "2023-05-04",
      "bid": "45.4846",
      "ask": "45.7391",
      "open": "47.1386",
      "high": "47.2022",
      "low": "44.8803",
      "close": "45.421",
      "average": "45.4153",
      "volume": "176241.03",
      "turnover": "8004109.68",
      "trades": "1018"
    },
    {
      "date": "2023-05-05",
      "bid": "46.5343",
      "ask": "46.7569",
      "open": "45.7391",
      "high": "47.1704",
      "low": "45.7073",
      "close": "46.6933",
      "average": "46.3927",
      "volume": "84410.38",
      "turnover": "3915961",
      "trades": "630"
    },
    {
      "date": "2023-05-08",
      "bid": "46.8205",
      "ask": "46.9478",
      "open": "46.6933",
      "high": "47.4249",
      "low": "46.2162",
      "close": "46.5025",
      "average": "46.7277",
      "volume": "69403.21",
      "turnover": "3243014.17",
      "trades": "411"
    },
    {
      "date": "2023-05-09",
      "bid": "45.2938",
      "ask": "45.421",
      "open": "46.5025",
      "high": "46.5661",
      "low": "45.0711",
      "close": "45.3574",
      "average": "45.4977",
      "volume": "90555.16",
      "turnover": "4133641.12",
      "trades": "579"
    },
    {
      "date": "2023-05-10",
      "bid": "45.4846",
      "ask": "45.6119",
      "open": "45.3574",
      "high": "46.7251",
      "low": "45.2938",
      "close": "45.3574",
      "average": "46.0079",
      "volume": "111215.41",
      "turnover": "5116824.51",
      "trades": "928"
    },
    {
      "date": "2023-05-11",
      "bid": "47.1068",
      "ask": "47.2022",
      "open": "46.4707",
      "high": "47.3931",
      "low": "46.0572",
      "close": "47.2976",
      "average": "46.7728",
      "volume": "78028.85",
      "turnover": "3649632.17",
      "trades": "632"
    },
    {
      "date": "2023-05-12",
      "bid": "46.5343",
      "ask": "46.7251",
      "open": "47.3931",
      "high": "47.9974",
      "low": "45.6755",
      "close": "46.6933",
      "average": "46.7407",
      "volume": "118482.57",
      "turnover": "5538011.38",
      "trades": "833"
    },
    {
      "date": "2023-05-15",
      "bid": "47.9656",
      "ask": "48.061",
      "open": "46.7251",
      "high": "48.1564",
      "low": "46.7251",
      "close": "48.1564",
      "average": "47.6962",
      "volume": "78580.93",
      "turnover": "3748015.78",
      "trades": "569"
    },
    {
      "date": "2023-05-16",
      "bid": "46.8841",
      "ask": "47.0114",
      "open": "48.1564",
      "high": "48.1564",
      "low": "46.8523",
      "close": "47.1704",
      "average": "47.4809",
      "volume": "68974.69",
      "turnover": "3274991.76",
      "trades": "465"
    },
    {
      "date": "2023-05-17",
      "bid": "47.2976",
      "ask": "47.3931",
      "open": "48.1564",
      "high": "48.1564",
      "low": "46.2162",
      "close": "47.3613",
      "average": "47.0111",
      "volume": "31318.75",
      "turnover": "1472331.28",
      "trades": "303"
    },
    {
      "date": "2023-05-19",
      "bid": "47.8066",
      "ask": "48.0928",
      "open": "48.1564",
      "high": "48.4745",
      "low": "47.6475",
      "close": "48.0292",
      "average": "48.0865",
      "volume": "68156.64",
      "turnover": "3277425.36",
      "trades": "575"
    },
    {
      "date": "2023-05-22",
      "bid": "48.8244",
      "ask": "49.0789",
      "open": "49.9695",
      "high": "49.9695",
      "low": "48.0292",
      "close": "49.1425",
      "average": "49.146",
      "volume": "61434.64",
      "turnover": "3019275.53",
      "trades": "460"
    },
    {
      "date": "2023-05-23",
      "bid": "50.1285",
      "ask": "50.3194",
      "open": "48.1883",
      "high": "50.7965",
      "low": "48.1883",
      "close": "50.2239",
      "average": "49.6918",
      "volume": "66970.76",
      "turnover": "3325251.64",
      "trades": "490"
    },
    {
      "date": "2023-05-24",
      "bid": "47.7748",
      "ask": "47.9656",
      "open": "50.7965",
      "high": "50.7965",
      "low": "47.7748",
      "close": "47.902",
      "average": "48.41",
      "volume": "66825.19",
      "turnover": "3235001.96",
      "trades": "520"
    },
    {
      "date": "2023-05-25",
      "bid": "46.8205",
      "ask": "46.9796",
      "open": "47.902",
      "high": "48.1564",
      "low": "46.8523",
      "close": "46.8841",
      "average": "47.3183",
      "volume": "57410.11",
      "turnover": "2716555.65",
      "trades": "540"
    },
    {
      "date": "2023-05-26",
      "bid": "47.2022",
      "ask": "47.3931",
      "open": "47.7111",
      "high": "47.7111",
      "low": "45.9617",
      "close": "47.3613",
      "average": "46.8339",
      "volume": "75743.54",
      "turnover": "3547324.33",
      "trades": "593"
    },
    {
      "date": "2023-05-29",
      "bid": "47.234",
      "ask": "47.4249",
      "open": "48.0928",
      "high": "48.3791",
      "low": "47.1068",
      "close": "47.4249",
      "average": "47.5639",
      "volume": "13461.3",
      "turnover": "640272.18",
      "trades": "220"
    },
    {
      "date": "2023-05-30",
      "bid": "46.2162",
      "ask": "46.3434",
      "open": "47.4567",
      "high": "48.2201",
      "low": "46.2162",
      "close": "46.407",
      "average": "47.2118",
      "volume": "71948.52",
      "turnover": "3396809.85",
      "trades": "413"
    },
    {
      "date": "2023-05-31",
      "bid": "46.1208",
      "ask": "46.248",
      "open": "45.8027",
      "high": "46.7251",
      "low": "45.4846",
      "close": "46.5979",
      "average": "46.2528",
      "volume": "114478.16",
      "turnover": "5294932.74",
      "trades": "585"
    },
    {
      "date": "2023-06-01",
      "bid": "46.6615",
      "ask": "46.7569",
      "open": "46.5979",
      "high": "47.0114",
      "low": "44.5622",
      "close": "46.6297",
      "average": "45.7159",
      "volume": "78926.13",
      "turnover": "3608337.96",
      "trades": "585"
    },
    {
      "date": "2023-06-02",
      "bid": "48.1246",
      "ask": "48.3155",
      "open": "47.075",
      "high": "48.4745",
      "low": "46.916",
      "close": "48.2201",
      "average": "47.9777",
      "volume": "56851.12",
      "turnover": "2723197.92",
      "trades": "425"
    },
    {
      "date": "2023-06-05",
      "bid": "47.2658",
      "ask": "47.3613",
      "open": "48.8244",
      "high": "48.8244",
      "low": "46.7887",
      "close": "47.0432",
      "average": "47.68",
      "volume": "45231.52",
      "turnover": "2156640.27",
      "trades": "471"
    },
    {
      "date": "2023-06-07",
      "bid": "44.8803",
      "ask": "45.0075",
      "open": "47.3931",
      "high": "47.5521",
      "low": "44.9121",
      "close": "44.9757",
      "average": "45.4019",
      "volume": "105408.91",
      "turnover": "4785765.24",
      "trades": "806"
    },
    {
      "date": "2023-06-08",
      "bid": "43.8624",
      "ask": "43.9261",
      "open": "44.9757",
      "high": "45.1665",
      "low": "43.0354",
      "close": "43.767",
      "average": "44.0345",
      "volume": "121313.67",
      "turnover": "5342246.55",
      "trades": "880"
    },
    {
      "date": "2023-06-09",
      "bid": "43.7352",
      "ask": "43.8942",
      "open": "43.608",
      "high": "44.0533",
      "low": "43.1627",
      "close": "43.7352",
      "average": "43.6156",
      "volume": "65215.19",
      "turnover": "2844396.78",
      "trades": "456"
    },
    {
      "date": "2023-06-12",
      "bid": "43.5762",
      "ask": "43.6716",
      "open": "43.7352",
      "high": "44.1487",
      "low": "43.0036",
      "close": "43.8942",
      "average": "43.6869",
      "volume": "121344.48",
      "turnover": "5301146.79",
      "trades": "613"
    },
    {
      "date": "2023-06-13",
      "bid": "43.2581",
      "ask": "43.3853",
      "open": "43.9261",
      "high": "44.2441",
      "low": "42.94",
      "close": "43.2899",
      "average": "43.5291",
      "volume": "63695.74",
      "turnover": "2772622.09",
      "trades": "409"
    },
    {
      "date": "2023-06-14",
      "bid": "43.7352",
      "ask": "43.8624",
      "open": "43.2899",
      "high": "43.8942",
      "low": "43.1309",
      "close": "43.8942",
      "average": "43.7301",
      "volume": "21047.57",
      "turnover": "920409.71",
      "trades": "230"
    },
    {
      "date": "2023-06-15",
      "bid": "43.1627",
      "ask": "43.2899",
      "open": "43.7988",
      "high": "43.9261",
      "low": "43.0354",
      "close": "43.1309",
      "average": "43.414",
      "volume": "43420.62",
      "turnover": "1885069.08",
      "trades": "352"
    },
    {
      "date": "2023-06-16",
      "bid": "42.4311",
      "ask": "42.5265",
      "open": "42.4629",
      "high": "42.8128",
      "low": "41.6677",
      "close": "42.6219",
      "average": "42.3742",
      "volume": "313167.07",
      "turnover": "13269965.49",
      "trades": "965"
    },
    {
      "date": "2023-06-19",
      "bid": "40.3318",
      "ask": "40.4272",
      "open": "42.4311",
      "high": "42.4311",
      "low": "40.3318",
      "close": "40.3636",
      "average": "41.0513",
      "volume": "126268.79",
      "turnover": "5183502.9",
      "trades": "897"
    },
    {
      "date": "2023-06-20",
      "bid": "39.8547",
      "ask": "39.9501",
      "open": "40.6817",
      "high": "40.7453",
      "low": "39.7911",
      "close": "39.8229",
      "average": "40.2367",
      "volume": "88510.04",
      "turnover": "3561461.9",
      "trades": "506"
    },
    {
      "date": "2023-06-21",
      "bid": "39.3458",
      "ask": "39.473",
      "open": "39.7593",
      "high": "40.0137",
      "low": "38.9959",
      "close": "39.473",
      "average": "39.5255",
      "volume": "63997.56",
      "turnover": "2529563.61",
      "trades": "458"
    },
    {
      "date": "2023-06-22",
      "bid": "38.5506",
      "ask": "38.6142",
      "open": "39.3458",
      "high": "39.6639",
      "low": "38.487",
      "close": "38.5188",
      "average": "38.8588",
      "volume": "67367.83",
      "turnover": "2617784.93",
      "trades": "568"
    },
    {
      "date": "2023-06-26",
      "bid": "38.6142",
      "ask": "38.7414",
      "open": "38.8687",
      "high": "39.0595",
      "low": "38.1689",
      "close": "38.7414",
      "average": "38.5525",
      "volume": "47632.21",
      "turnover": "1836361.72",
      "trades": "507"
    },
    {
      "date": "2023-06-27",
      "bid": "38.3279",
      "ask": "38.4552",
      "open": "38.8051",
      "high": "39.1231",
      "low": "38.0417",
      "close": "38.3597",
      "average": "38.5474",
      "volume": "71419.08",
      "turnover": "2753199.36",
      "trades": "453"
    },
    {
      "date": "2023-06-28",
      "bid": "41.2542",
      "ask": "41.3178",
      "open": "38.5188",
      "high": "42.0812",
      "low": "38.5188",
      "close": "41.3178",
      "average": "40.9902",
      "volume": "116227.75",
      "turnover": "4764846.93",
      "trades": "699"
    },
    {
      "date": "2023-06-29",
      "bid": "40.9362",
      "ask": "41.2224",
      "open": "41.3497",
      "high": "41.6359",
      "low": "39.7593",
      "close": "40.8725",
      "average": "40.5748",
      "volume": "81095.43",
      "turnover": "3290441.66",
      "trades": "461"
    },
    {
      "date": "2023-06-30",
      "bid": "43.3217",
      "ask": "43.4808",
      "open": "41.3815",
      "high": "43.7034",
      "low": "41.2224",
      "close": "43.5126",
      "average": "42.7644",
      "volume": "116429.28",
      "turnover": "4979033.57",
      "trades": "652"
    },
    {
      "date": "2023-07-03",
      "bid": "43.608",
      "ask": "43.7034",
      "open": "43.6398",
      "high": "43.7034",
      "low": "41.4769",
      "close": "43.6716",
      "average": "42.6617",
      "volume": "83279.82",
      "turnover": "3552698",
      "trades": "490"
    },
    {
      "date": "2023-07-04",
      "bid": "44.1487",
      "ask": "44.2123",
      "open": "43.767",
      "high": "44.5304",
      "low": "43.2581",
      "close": "44.1487",
      "average": "43.989",
      "volume": "107813.69",
      "turnover": "4742623.24",
      "trades": "455"
    },
    {
      "date": "2023-07-05",
      "bid": "41.9858",
      "ask": "42.2721",
      "open": "44.1169",
      "high": "44.6258",
      "low": "41.9858",
      "close": "42.113",
      "average": "43.1003",
      "volume": "61005.81",
      "turnover": "2629367.31",
      "trades": "458"
    },
    {
      "date": "2023-07-06",
      "bid": "40.30",
      "ask": "40.6499",
      "open": "42.113",
      "high": "42.113",
      "low": "40.0137",
      "close": "40.6499",
      "average": "40.7708",
      "volume": "84729.17",
      "turnover": "3454399.35",
      "trades": "570"
    },
    {
      "date": "2023-07-07",
      "bid": "41.2224",
      "ask": "41.3178",
      "open": "40.7771",
      "high": "41.3497",
      "low": "40.141",
      "close": "41.2542",
      "average": "40.7558",
      "volume": "75686.95",
      "turnover": "3084687.36",
      "trades": "557"
    },
    {
      "date": "2023-07-10",
      "bid": "41.127",
      "ask": "41.2542",
      "open": "41.127",
      "high": "41.3497",
      "low": "40.3954",
      "close": "41.2542",
      "average": "40.8776",
      "volume": "56624.76",
      "turnover": "2314688.31",
      "trades": "420"
    },
    {
      "date": "2023-07-11",
      "bid": "42.2085",
      "ask": "42.3357",
      "open": "41.3497",
      "high": "42.3675",
      "low": "41.1906",
      "close": "42.113",
      "average": "41.8344",
      "volume": "47641.33",
      "turnover": "1993042.15",
      "trades": "398"
    },
    {
      "date": "2023-07-12",
      "bid": "44.0533",
      "ask": "44.1169",
      "open": "42.6219",
      "high": "44.2123",
      "low": "41.6995",
      "close": "43.7988",
      "average": "43.141",
      "volume": "74508.3",
      "turnover": "3214353.91",
      "trades": "498"
    },
    {
      "date": "2023-07-13",
      "bid": "43.1945",
      "ask": "43.2899",
      "open": "43.8942",
      "high": "43.8942",
      "low": "43.0036",
      "close": "43.2581",
      "average": "43.3103",
      "volume": "62496.65",
      "turnover": "2706963.17",
      "trades": "437"
    },
    {
      "date": "2023-07-14",
      "bid": "42.0812",
      "ask": "42.2085",
      "open": "43.2581",
      "high": "43.2581",
      "low": "41.3497",
      "close": "42.0176",
      "average": "41.9441",
      "volume": "78075.7",
      "turnover": "3275162.67",
      "trades": "607"
    },
    {
      "date": "2023-07-17",
      "bid": "41.8586",
      "ask": "42.0494",
      "open": "41.5723",
      "high": "42.3357",
      "low": "41.3178",
      "close": "41.6995",
      "average": "41.7129",
      "volume": "35674.01",
      "turnover": "1488050.81",
      "trades": "294"
    },
    {
      "date": "2023-07-18",
      "bid": "42.9082",
      "ask": "43.0036",
      "open": "41.6995",
      "high": "43.0036",
      "low": "41.4769",
      "close": "42.8764",
      "average": "42.3179",
      "volume": "35423.44",
      "turnover": "1499066.69",
      "trades": "305"
    },
    {
      "date": "2023-07-19",
      "bid": "43.8942",
      "ask": "44.0533",
      "open": "43.4171",
      "high": "44.5304",
      "low": "43.2899",
      "close": "43.8624",
      "average": "44.0876",
      "volume": "83925.9",
      "turnover": "3700105.18",
      "trades": "545"
    },
    {
      "date": "2023-07-20",
      "bid": "34.8609",
      "ask": "34.9564",
      "open": "43.8624",
      "high": "44.7849",
      "low": "34.7973",
      "close": "34.7973",
      "average": "37.4046",
      "volume": "677573.7",
      "turnover": "25305172.21",
      "trades": "3195"
    },
    {
      "date": "2023-07-21",
      "bid": "33.5886",
      "ask": "33.6522",
      "open": "34.9564",
      "high": "34.9882",
      "low": "31.5848",
      "close": "33.7795",
      "average": "32.5918",
      "volume": "856165.75",
      "turnover": "27859652.17",
      "trades": "3504"
    },
    {
      "date": "2023-07-24",
      "bid": "37.5964",
      "ask": "37.66",
      "open": "33.6522",
      "high": "37.819",
      "low": "33.3978",
      "close": "37.7236",
      "average": "36.152",
      "volume": "337805.63",
      "turnover": "12212412.03",
      "trades": "1587"
    },
    {
      "date": "2023-07-25",
      "bid": "37.7236",
      "ask": "37.819",
      "open": "37.7236",
      "high": "37.8508",
      "low": "35.847",
      "close": "37.8508",
      "average": "36.9831",
      "volume": "216726.5",
      "turnover": "8015395.28",
      "trades": "1061"
    },
    {
      "date": "2023-07-26",
      "bid": "38.7096",
      "ask": "38.8369",
      "open": "38.1689",
      "high": "38.8369",
      "low": "37.5328",
      "close": "38.646",
      "average": "38.1555",
      "volume": "105369.29",
      "turnover": "4020436.85",
      "trades": "655"
    },
    {
      "date": "2023-07-27",
      "bid": "37.4691",
      "ask": "37.5646",
      "open": "38.646",
      "high": "38.9323",
      "low": "37.3419",
      "close": "37.3419",
      "average": "37.9281",
      "volume": "109358.61",
      "turnover": "4148430.7",
      "trades": "777"
    },
    {
      "date": "2023-07-28",
      "bid": "36.5785",
      "ask": "36.7058",
      "open": "37.3419",
      "high": "37.5009",
      "low": "35.9424",
      "close": "36.674",
      "average": "36.6409",
      "volume": "123473.22",
      "turnover": "4524185.23",
      "trades": "761"
    },
    {
      "date": "2023-07-31",
      "bid": "36.0696",
      "ask": "36.1968",
      "open": "36.3241",
      "high": "36.4513",
      "low": "35.5925",
      "close": "36.1332",
      "average": "35.9755",
      "volume": "108019.3",
      "turnover": "3886070.59",
      "trades": "578"
    },
    {
      "date": "2023-08-01",
      "bid": "36.006",
      "ask": "36.2286",
      "open": "36.7058",
      "high": "36.7058",
      "low": "35.3698",
      "close": "36.2286",
      "average": "35.8708",
      "volume": "86692.86",
      "turnover": "3109735.76",
      "trades": "476"
    },
    {
      "date": "2023-08-02",
      "bid": "35.0836",
      "ask": "35.2108",
      "open": "36.2286",
      "high": "36.2286",
      "low": "34.9882",
      "close": "35.2108",
      "average": "35.2496",
      "volume": "55899.14",
      "turnover": "1970349.76",
      "trades": "475"
    },
    {
      "date": "2023-08-03",
      "bid": "35.4335",
      "ask": "35.5607",
      "open": "35.2426",
      "high": "35.7197",
      "low": "34.6701",
      "close": "35.7197",
      "average": "35.1504",
      "volume": "66786.21",
      "turnover": "2347405.54",
      "trades": "451"
    },
    {
      "date": "2023-08-04",
      "bid": "36.006",
      "ask": "36.0696",
      "open": "35.7197",
      "high": "36.1968",
      "low": "34.7973",
      "close": "36.1968",
      "average": "35.3409",
      "volume": "87029.26",
      "turnover": "3076018.9",
      "trades": "618"
    },
    {
      "date": "2023-08-07",
      "bid": "36.006",
      "ask": "36.165",
      "open": "36.2923",
      "high": "37.1511",
      "low": "35.6561",
      "close": "36.2923",
      "average": "36.3447",
      "volume": "89616.7",
      "turnover": "3257094.01",
      "trades": "445"
    },
    {
      "date": "2023-08-08",
      "bid": "35.2426",
      "ask": "35.2744",
      "open": "36.2923",
      "high": "36.2923",
      "low": "35.0518",
      "close": "35.2744",
      "average": "35.5572",
      "volume": "193662.73",
      "turnover": "6885775.69",
      "trades": "733"
    },
    {
      "date": "2023-08-09",
      "bid": "35.2426",
      "ask": "35.2744",
      "open": "35.2744",
      "high": "35.9742",
      "low": "35.02",
      "close": "35.2744",
      "average": "35.3683",
      "volume": "198830.7",
      "turnover": "7038271.79",
      "trades": "703"
    },
    {
      "date": "2023-08-10",
      "bid": "36.5149",
      "ask": "36.6421",
      "open": "35.2744",
      "high": "36.833",
      "low": "35.179",
      "close": "36.6421",
      "average": "36.3969",
      "volume": "188382.83",
      "turnover": "6856611.61",
      "trades": "653"
    },
    {
      "date": "2023-08-11",
      "bid": "35.7197",
      "ask": "35.8152",
      "open": "35.7833",
      "high": "36.5149",
      "low": "35.4335",
      "close": "35.6243",
      "average": "35.832",
      "volume": "102580.95",
      "turnover": "3675673.92",
      "trades": "593"
    },
    {
      "date": "2023-08-14",
      "bid": "34.7973",
      "ask": "34.8927",
      "open": "35.1154",
      "high": "35.3698",
      "low": "34.4156",
      "close": "34.8927",
      "average": "34.8902",
      "volume": "163942.03",
      "turnover": "5719689.96",
      "trades": "725"
    },
    {
      "date": "2023-08-15",
      "bid": "33.7159",
      "ask": "33.8113",
      "open": "34.8291",
      "high": "34.8927",
      "low": "33.6522",
      "close": "33.7795",
      "average": "34.0187",
      "volume": "119270.12",
      "turnover": "4057571.33",
      "trades": "683"
    },
    {
      "date": "2023-08-16",
      "bid": "33.1751",
      "ask": "33.2387",
      "open": "33.7159",
      "high": "33.7795",
      "low": "32.7934",
      "close": "33.3024",
      "average": "33.3243",
      "volume": "138508.37",
      "turnover": "4615693.42",
      "trades": "727"
    },
    {
      "date": "2023-08-17",
      "bid": "33.1115",
      "ask": "33.3342",
      "open": "33.3024",
      "high": "33.8749",
      "low": "32.7934",
      "close": "33.4614",
      "average": "33.3749",
      "volume": "112389.97",
      "turnover": "3751015.23",
      "trades": "491"
    },
    {
      "date": "2023-08-18",
      "bid": "32.6026",
      "ask": "32.7298",
      "open": "33.4614",
      "high": "33.4614",
      "low": "31.9346",
      "close": "32.6026",
      "average": "32.4652",
      "volume": "197679.08",
      "turnover": "6417500.51",
      "trades": "645"
    },
    {
      "date": "2023-08-21",
      "bid": "31.6325",
      "ask": "31.6802",
      "open": "32.539",
      "high": "33.0797",
      "low": "31.553",
      "close": "31.7597",
      "average": "32.1322",
      "volume": "141463.03",
      "turnover": "4545260.67",
      "trades": "680"
    },
    {
      "date": "2023-08-22",
      "bid": "31.2508",
      "ask": "31.3462",
      "open": "31.9346",
      "high": "32.0301",
      "low": "30.9486",
      "close": "31.3939",
      "average": "31.3869",
      "volume": "136093.53",
      "turnover": "4272697.95",
      "trades": "793"
    },
    {
      "date": "2023-08-23",
      "bid": "30.9009",
      "ask": "30.9486",
      "open": "31.3939",
      "high": "31.3939",
      "low": "30.0262",
      "close": "30.7896",
      "average": "30.5793",
      "volume": "185653.6",
      "turnover": "5676976.4",
      "trades": "916"
    },
    {
      "date": "2023-08-24",
      "bid": "30.2966",
      "ask": "30.3602",
      "open": "30.7896",
      "high": "31.2985",
      "low": "30.217",
      "close": "30.2807",
      "average": "30.5816",
      "volume": "132005.18",
      "turnover": "4031741.85",
      "trades": "678"
    },
    {
      "date": "2023-08-25",
      "bid": "30.0262",
      "ask": "30.1057",
      "open": "29.9149",
      "high": "30.392",
      "low": "29.6127",
      "close": "30.0262",
      "average": "30.1118",
      "volume": "186604.01",
      "turnover": "5619026.76",
      "trades": "1029"
    },
    {
      "date": "2023-08-28",
      "bid": "29.8831",
      "ask": "29.9308",
      "open": "30.0262",
      "high": "30.1216",
      "low": "29.072",
      "close": "29.9308",
      "average": "29.6038",
      "volume": "198201.91",
      "turnover": "5867989.13",
      "trades": "836"
    },
    {
      "date": "2023-08-29",
      "bid": "29.4537",
      "ask": "29.4855",
      "open": "29.8831",
      "high": "30.3761",
      "low": "29.1992",
      "close": "29.5491",
      "average": "29.6684",
      "volume": "166345.55",
      "turnover": "4934172.4",
      "trades": "855"
    },
    {
      "date": "2023-08-30",
      "bid": "29.4855",
      "ask": "29.565",
      "open": "29.4855",
      "high": "29.7876",
      "low": "28.9765",
      "close": "29.6286",
      "average": "29.4603",
      "volume": "258146.34",
      "turnover": "7604062.05",
      "trades": "1199"
    },
    {
      "date": "2023-08-31",
      "bid": "30.217",
      "ask": "30.2966",
      "open": "29.6286",
      "high": "30.726",
      "low": "28.7857",
      "close": "29.3105",
      "average": "29.4298",
      "volume": "1949484.67",
      "turnover": "57377821.18",
      "trades": "1773"
    },
    {
      "date": "2023-09-01",
      "bid": "29.724",
      "ask": "29.7876",
      "open": "29.5809",
      "high": "30.2329",
      "low": "29.3264",
      "close": "29.8194",
      "average": "29.7743",
      "volume": "292383.59",
      "turnover": "8705540.3",
      "trades": "1170"
    },
    {
      "date": "2023-09-04",
      "bid": "30.217",
      "ask": "30.2966",
      "open": "29.9944",
      "high": "31.1713",
      "low": "29.8672",
      "close": "30.3125",
      "average": "30.6165",
      "volume": "151800.85",
      "turnover": "4647191.62",
      "trades": "656"
    },
    {
      "date": "2023-09-05",
      "bid": "29.4537",
      "ask": "29.5014",
      "open": "30.2011",
      "high": "30.2011",
      "low": "29.39",
      "close": "29.4696",
      "average": "29.6477",
      "volume": "143914.02",
      "turnover": "4266715.63",
      "trades": "696"
    },
    {
      "date": "2023-09-06",
      "bid": "29.1197",
      "ask": "29.1515",
      "open": "29.5809",
      "high": "29.5809",
      "low": "28.9129",
      "close": "29.1197",
      "average": "29.2151",
      "volume": "91296.81",
      "turnover": "2667252.19",
      "trades": "515"
    },
    {
      "date": "2023-09-07",
      "bid": "27.911",
      "ask": "27.9905",
      "open": "29.8672",
      "high": "29.8672",
      "low": "27.2271",
      "close": "27.7997",
      "average": "28.3245",
      "volume": "517763.09",
      "turnover": "14618152.83",
      "trades": "1183"
    },
    {
      "date": "2023-09-08",
      "bid": "26.257",
      "ask": "26.3206",
      "open": "27.9746",
      "high": "28.2291",
      "low": "26.0821",
      "close": "26.2252",
      "average": "26.6196",
      "volume": "398826.53",
      "turnover": "10611066.78",
      "trades": "1347"
    },
    {
      "date": "2023-09-11",
      "bid": "25.9707",
      "ask": "26.0344",
      "open": "26.098",
      "high": "26.6864",
      "low": "25.5254",
      "close": "26.1139",
      "average": "26.0814",
      "volume": "262496.89",
      "turnover": "6841391.82",
      "trades": "999"
    },
    {
      "date": "2023-09-12",
      "bid": "25.4141",
      "ask": "25.4777",
      "open": "26.1457",
      "high": "26.1616",
      "low": "24.937",
      "close": "25.4936",
      "average": "25.4163",
      "volume": "202908.04",
      "turnover": "5162438.66",
      "trades": "827"
    },
    {
      "date": "2023-09-13",
      "bid": "24.5871",
      "ask": "24.6348",
      "open": "25.5095",
      "high": "25.5413",
      "low": "24.3327",
      "close": "24.6984",
      "average": "24.7182",
      "volume": "269827.87",
      "turnover": "6672491.73",
      "trades": "1080"
    },
    {
      "date": "2023-09-14",
      "bid": "26.2888",
      "ask": "26.3683",
      "open": "24.6984",
      "high": "26.7023",
      "low": "24.6984",
      "close": "26.4956",
      "average": "25.9943",
      "volume": "357599.1",
      "turnover": "9295547.33",
      "trades": "1487"
    },
    {
      "date": "2023-09-15",
      "bid": "26.0185",
      "ask": "26.0821",
      "open": "26.7182",
      "high": "27.7361",
      "low": "25.9866",
      "close": "27.0204",
      "average": "26.9428",
      "volume": "1070651.59",
      "turnover": "28842301.7",
      "trades": "1265"
    },
    {
      "date": "2023-09-18",
      "bid": "25.4141",
      "ask": "25.4459",
      "open": "27.3544",
      "high": "27.3544",
      "low": "25.3664",
      "close": "25.5095",
      "average": "25.8298",
      "volume": "192513.31",
      "turnover": "4972502.58",
      "trades": "716"
    },
    {
      "date": "2023-09-19",
      "bid": "25.6845",
      "ask": "25.764",
      "open": "25.4459",
      "high": "26.0185",
      "low": "25.1597",
      "close": "25.7163",
      "average": "25.6358",
      "volume": "156537.79",
      "turnover": "4013112.14",
      "trades": "618"
    },
    {
      "date": "2023-09-20",
      "bid": "26.7341",
      "ask": "26.7659",
      "open": "25.7322",
      "high": "26.9727",
      "low": "25.7163",
      "close": "26.6705",
      "average": "26.4933",
      "volume": "237682.9",
      "turnover": "6299161.74",
      "trades": "733"
    },
    {
      "date": "2023-09-21",
      "bid": "26.1139",
      "ask": "26.1616",
      "open": "26.6705",
      "high": "26.6705",
      "low": "25.5572",
      "close": "26.098",
      "average": "25.9914",
      "volume": "178594.88",
      "turnover": "4641917.26",
      "trades": "612"
    },
    {
      "date": "2023-09-22",
      "bid": "25.605",
      "ask": "25.764",
      "open": "26.098",
      "high": "26.2729",
      "low": "25.5413",
      "close": "25.6845",
      "average": "25.9027",
      "volume": "126274.77",
      "turnover": "3270917.1",
      "trades": "662"
    },
    {
      "date": "2023-09-25",
      "bid": "25.2233",
      "ask": "25.3823",
      "open": "26.1616",
      "high": "26.1775",
      "low": "24.9688",
      "close": "25.2551",
      "average": "25.2624",
      "volume": "164529",
      "turnover": "4156383.62",
      "trades": "662"
    },
    {
      "date": "2023-09-26",
      "bid": "24.4122",
      "ask": "24.4917",
      "open": "25.7004",
      "high": "25.7004",
      "low": "24.3486",
      "close": "24.4281",
      "average": "24.6421",
      "volume": "122743.52",
      "turnover": "3024645.85",
      "trades": "557"
    },
    {
      "date": "2023-09-27",
      "bid": "24.6984",
      "ask": "24.7303",
      "open": "24.4281",
      "high": "24.9847",
      "low": "24.1736",
      "close": "24.7939",
      "average": "24.7064",
      "volume": "112003.27",
      "turnover": "2766957.39",
      "trades": "516"
    },
    {
      "date": "2023-09-28",
      "bid": "24.6666",
      "ask": "24.7143",
      "open": "24.8098",
      "high": "24.9052",
      "low": "24.5235",
      "close": "24.6666",
      "average": "24.7306",
      "volume": "114004.37",
      "turnover": "2819412.47",
      "trades": "553"
    },
    {
      "date": "2023-09-29",
      "bid": "25.9866",
      "ask": "26.0503",
      "open": "24.6666",
      "high": "26.8773",
      "low": "24.6666",
      "close": "25.9548",
      "average": "26.2592",
      "volume": "332507.19",
      "turnover": "8731445.16",
      "trades": "995"
    },
    {
      "date": "2023-10-02",
      "bid": "26.7977",
      "ask": "26.8773",
      "open": "25.9548",
      "high": "27.3226",
      "low": "25.9548",
      "close": "26.8614",
      "average": "26.8397",
      "volume": "211649.07",
      "turnover": "5680516.96",
      "trades": "702"
    },
    {
      "date": "2023-10-03",
      "bid": "26.75",
      "ask": "26.8454",
      "open": "26.7023",
      "high": "27.3544",
      "low": "26.4001",
      "close": "26.8136",
      "average": "26.9234",
      "volume": "195673.26",
      "turnover": "5269048.9",
      "trades": "722"
    },
    {
      "date": "2023-10-04",
      "bid": "26.4797",
      "ask": "26.5592",
      "open": "26.7182",
      "high": "26.9886",
      "low": "25.5731",
      "close": "26.6546",
      "average": "26.0951",
      "volume": "650059.09",
      "turnover": "16969231.39",
      "trades": "668"
    },
    {
      "date": "2023-10-05",
      "bid": "28.1018",
      "ask": "28.2609",
      "open": "27.0363",
      "high": "28.5631",
      "low": "27.0363",
      "close": "28.3245",
      "average": "28.1247",
      "volume": "227549.43",
      "turnover": "6399756.24",
      "trades": "900"
    },
    {
      "date": "2023-10-06",
      "bid": "27.8633",
      "ask": "27.9428",
      "open": "28.6267",
      "high": "29.4219",
      "low": "27.4816",
      "close": "28.0223",
      "average": "28.174",
      "volume": "186497.74",
      "turnover": "5250174.28",
      "trades": "671"
    },
    {
      "date": "2023-10-09",
      "bid": "29.724",
      "ask": "29.8831",
      "open": "29.1674",
      "high": "30.5669",
      "low": "28.1655",
      "close": "30.058",
      "average": "29.7622",
      "volume": "487667.63",
      "turnover": "14514030.94",
      "trades": "1320"
    },
    {
      "date": "2023-10-10",
      "bid": "29.5809",
      "ask": "29.6445",
      "open": "30.217",
      "high": "30.6942",
      "low": "28.8811",
      "close": "29.7717",
      "average": "29.5516",
      "volume": "251175.65",
      "turnover": "7418397.21",
      "trades": "1015"
    },
    {
      "date": "2023-10-11",
      "bid": "27.7202",
      "ask": "27.7997",
      "open": "29.7717",
      "high": "29.7717",
      "low": "27.6406",
      "close": "27.6406",
      "average": "28.3305",
      "volume": "381048.94",
      "turnover": "10811755.92",
      "trades": "1128"
    },
    {
      "date": "2023-10-12",
      "bid": "27.2908",
      "ask": "27.3703",
      "open": "27.6406",
      "high": "28.404",
      "low": "27.1635",
      "close": "27.2908",
      "average": "27.7119",
      "volume": "232117.22",
      "turnover": "6432516.17",
      "trades": "871"
    },
    {
      "date": "2023-10-13",
      "bid": "26.6228",
      "ask": "26.7023",
      "open": "27.3703",
      "high": "27.418",
      "low": "26.3524",
      "close": "26.8136",
      "average": "26.7239",
      "volume": "243807.56",
      "turnover": "6515310.09",
      "trades": "856"
    },
    {
      "date": "2023-10-16",
      "bid": "26.6546",
      "ask": "26.75",
      "open": "27.2589",
      "high": "27.2589",
      "low": "26.1775",
      "close": "26.8614",
      "average": "26.6594",
      "volume": "102208.09",
      "turnover": "2724781.32",
      "trades": "388"
    },
    {
      "date": "2023-10-17",
      "bid": "26.5433",
      "ask": "26.6228",
      "open": "26.8614",
      "high": "27.2271",
      "low": "26.1775",
      "close": "26.5274",
      "average": "26.6508",
      "volume": "123261.01",
      "turnover": "3284982.42",
      "trades": "396"
    },
    {
      "date": "2023-10-18",
      "bid": "26.0503",
      "ask": "26.2093",
      "open": "26.8932",
      "high": "26.8932",
      "low": "25.764",
      "close": "26.2093",
      "average": "26.0922",
      "volume": "148734.9",
      "turnover": "3880748.41",
      "trades": "455"
    },
    {
      "date": "2023-10-19",
      "bid": "26.6387",
      "ask": "26.75",
      "open": "26.2729",
      "high": "27.1476",
      "low": "26.1616",
      "close": "26.7818",
      "average": "26.6915",
      "volume": "135944.82",
      "turnover": "3628451.51",
      "trades": "455"
    },
    {
      "date": "2023-10-20",
      "bid": "27.3544",
      "ask": "27.4021",
      "open": "26.7818",
      "high": "27.8633",
      "low": "26.0821",
      "close": "27.3703",
      "average": "27.1238",
      "volume": "142871.81",
      "turnover": "3875633.67",
      "trades": "553"
    },
    {
      "date": "2023-10-23",
      "bid": "27.4657",
      "ask": "27.6088",
      "open": "27.418",
      "high": "27.6724",
      "low": "26.3683",
      "close": "27.5611",
      "average": "26.9371",
      "volume": "178326.07",
      "turnover": "4803001.38",
      "trades": "699"
    },
    {
      "date": "2023-10-24",
      "bid": "28.3245",
      "ask": "28.4199",
      "open": "27.418",
      "high": "28.7698",
      "low": "27.3703",
      "close": "28.3563",
      "average": "28.3709",
      "volume": "165240.78",
      "turnover": "4688653.5",
      "trades": "659"
    },
    {
      "date": "2023-10-25",
      "bid": "25.4777",
      "ask": "25.6845",
      "open": "28.4676",
      "high": "28.8811",
      "low": "24.8575",
      "close": "25.4459",
      "average": "25.9097",
      "volume": "374252.11",
      "turnover": "9704113.46",
      "trades": "1050"
    },
    {
      "date": "2023-10-26",
      "bid": "26.098",
      "ask": "26.2411",
      "open": "25.4618",
      "high": "26.432",
      "low": "24.4917",
      "close": "26.257",
      "average": "25.3804",
      "volume": "137607.01",
      "turnover": "3492521.75",
      "trades": "410"
    },
    {
      "date": "2023-10-27",
      "bid": "26.2411",
      "ask": "26.4001",
      "open": "26.7182",
      "high": "26.7182",
      "low": "25.5731",
      "close": "26.3047",
      "average": "26.0557",
      "volume": "77230.61",
      "turnover": "2012291.1",
      "trades": "332"
    },
    {
      "date": "2023-10-30",
      "bid": "26.6546",
      "ask": "26.75",
      "open": "26.6705",
      "high": "27.8315",
      "low": "26.3842",
      "close": "26.6387",
      "average": "27.071",
      "volume": "260561.18",
      "turnover": "7054098.7",
      "trades": "707"
    },
    {
      "date": "2023-10-31",
      "bid": "26.3047",
      "ask": "26.416",
      "open": "26.6387",
      "high": "27.0522",
      "low": "25.9548",
      "close": "26.3524",
      "average": "26.3368",
      "volume": "124633.01",
      "turnover": "3282739.57",
      "trades": "545"
    },
    {
      "date": "2023-11-01",
      "bid": "24.6507",
      "ask": "24.6666",
      "open": "26.3365",
      "high": "26.3365",
      "low": "24.2372",
      "close": "24.4599",
      "average": "24.9609",
      "volume": "285405.03",
      "turnover": "7124150.78",
      "trades": "1103"
    },
    {
      "date": "2023-11-02",
      "bid": "28.579",
      "ask": "28.8493",
      "open": "25.43",
      "high": "29.5809",
      "low": "24.6507",
      "close": "28.7221",
      "average": "27.9231",
      "volume": "658228.55",
      "turnover": "18385045.64",
      "trades": "1946"
    },
    {
      "date": "2023-11-03",
      "bid": "29.0243",
      "ask": "29.231",
      "open": "28.5312",
      "high": "29.5014",
      "low": "27.8792",
      "close": "29.0879",
      "average": "28.7065",
      "volume": "208736.23",
      "turnover": "5992103.8",
      "trades": "616"
    },
    {
      "date": "2023-11-06",
      "bid": "29.072",
      "ask": "29.2151",
      "open": "29.8353",
      "high": "31.0599",
      "low": "28.9606",
      "close": "29.2946",
      "average": "30.0806",
      "volume": "260638.52",
      "turnover": "7840079.51",
      "trades": "1094"
    },
    {
      "date": "2023-11-07",
      "bid": "28.9606",
      "ask": "29.0243",
      "open": "28.9288",
      "high": "29.3264",
      "low": "28.5471",
      "close": "29.0243",
      "average": "28.9492",
      "volume": "93321.18",
      "turnover": "2701573.51",
      "trades": "519"
    },
    {
      "date": "2023-11-08",
      "bid": "28.3086",
      "ask": "28.4517",
      "open": "28.8493",
      "high": "29.4059",
      "low": "28.3086",
      "close": "28.4517",
      "average": "28.5681",
      "volume": "82172.22",
      "turnover": "2347524.87",
      "trades": "490"
    },
    {
      "date": "2023-11-09",
      "bid": "29.1674",
      "ask": "29.2628",
      "open": "28.4517",
      "high": "29.7717",
      "low": "28.0223",
      "close": "29.2628",
      "average": "28.9387",
      "volume": "174389.89",
      "turnover": "5046487.19",
      "trades": "644"
    },
    {
      "date": "2023-11-10",
      "bid": "28.2132",
      "ask": "28.3086",
      "open": "29.2628",
      "high": "29.2628",
      "low": "27.4021",
      "close": "28.245",
      "average": "27.96",
      "volume": "147303.79",
      "turnover": "4118612.16",
      "trades": "742"
    },
    {
      "date": "2023-11-13",
      "bid": "27.7361",
      "ask": "27.7997",
      "open": "28.3086",
      "high": "28.3722",
      "low": "27.5452",
      "close": "27.8951",
      "average": "27.8092",
      "volume": "102017.25",
      "turnover": "2836980.87",
      "trades": "562"
    },
    {
      "date": "2023-11-14",
      "bid": "29.4219",
      "ask": "29.5173",
      "open": "28.6267",
      "high": "29.7717",
      "low": "27.6724",
      "close": "29.39",
      "average": "29.1617",
      "volume": "273894.21",
      "turnover": "7987223.77",
      "trades": "910"
    },
    {
      "date": "2023-11-15",
      "bid": "30.4238",
      "ask": "30.6464",
      "open": "30.1216",
      "high": "31.219",
      "low": "29.4855",
      "close": "30.4397",
      "average": "30.4289",
      "volume": "211193.52",
      "turnover": "6426363.92",
      "trades": "995"
    },
    {
      "date": "2023-11-16",
      "bid": "28.8175",
      "ask": "29.0243",
      "open": "30.4397",
      "high": "30.5192",
      "low": "28.6426",
      "close": "28.6426",
      "average": "29.5456",
      "volume": "128617.61",
      "turnover": "3800081.01",
      "trades": "651"
    },
    {
      "date": "2023-11-17",
      "bid": "28.8811",
      "ask": "29.0879",
      "open": "28.6267",
      "high": "29.6445",
      "low": "28.4358",
      "close": "28.9925",
      "average": "29.2008",
      "volume": "116425.19",
      "turnover": "3399732.2",
      "trades": "551"
    },
    {
      "date": "2023-11-20",
      "bid": "29.9944",
      "ask": "30.1375",
      "open": "29.0084",
      "high": "30.2329",
      "low": "28.6903",
      "close": "30.2329",
      "average": "29.6273",
      "volume": "87663.7",
      "turnover": "2597272.83",
      "trades": "468"
    },
    {
      "date": "2023-11-21",
      "bid": "28.7221",
      "ask": "28.8175",
      "open": "30.2329",
      "high": "30.6782",
      "low": "28.5631",
      "close": "28.6108",
      "average": "29.2615",
      "volume": "138963.3",
      "turnover": "4066193.11",
      "trades": "551"
    },
    {
      "date": "2023-11-22",
      "bid": "28.6108",
      "ask": "28.7857",
      "open": "28.8175",
      "high": "29.6604",
      "low": "28.1655",
      "close": "28.5631",
      "average": "28.6302",
      "volume": "99089.01",
      "turnover": "2836887.97",
      "trades": "459"
    },
    {
      "date": "2023-11-23",
      "bid": "29.0084",
      "ask": "29.1833",
      "open": "28.6267",
      "high": "29.4219",
      "low": "28.404",
      "close": "29.1833",
      "average": "28.8993",
      "volume": "65350.38",
      "turnover": "1888571.59",
      "trades": "304"
    },
    {
      "date": "2023-11-24",
      "bid": "29.0084",
      "ask": "29.1833",
      "open": "29.2628",
      "high": "29.7399",
      "low": "28.8493",
      "close": "29.2469",
      "average": "29.3137",
      "volume": "103752.06",
      "turnover": "3041377.11",
      "trades": "411"
    },
    {
      "date": "2023-11-27",
      "bid": "28.3563",
      "ask": "28.4835",
      "open": "28.7857",
      "high": "29.3423",
      "low": "28.2768",
      "close": "28.3086",
      "average": "28.6696",
      "volume": "119279.24",
      "turnover": "3419662.59",
      "trades": "513"
    },
    {
      "date": "2023-11-28",
      "bid": "27.752",
      "ask": "27.8792",
      "open": "27.9905",
      "high": "28.2291",
      "low": "27.4021",
      "close": "27.7042",
      "average": "27.731",
      "volume": "86552.64",
      "turnover": "2400188.06",
      "trades": "457"
    },
    {
      "date": "2023-11-29",
      "bid": "27.8315",
      "ask": "27.9746",
      "open": "27.9905",
      "high": "28.4358",
      "low": "27.7042",
      "close": "27.7202",
      "average": "28.0121",
      "volume": "68056.67",
      "turnover": "1906413.95",
      "trades": "355"
    },
    {
      "date": "2023-11-30",
      "bid": "28.1018",
      "ask": "28.2768",
      "open": "27.8792",
      "high": "28.4358",
      "low": "27.1953",
      "close": "28.3563",
      "average": "27.9746",
      "volume": "122010.99",
      "turnover": "3413818.97",
      "trades": "381"
    },
    {
      "date": "2023-12-01",
      "bid": "28.3404",
      "ask": "28.4835",
      "open": "28.6267",
      "high": "28.6426",
      "low": "27.3544",
      "close": "28.5949",
      "average": "28.2291",
      "volume": "135645.52",
      "turnover": "3829139.63",
      "trades": "541"
    },
    {
      "date": "2023-12-04",
      "bid": "28.9765",
      "ask": "29.0561",
      "open": "28.6267",
      "high": "29.7876",
      "low": "28.4517",
      "close": "28.9765",
      "average": "29.1843",
      "volume": "166511.55",
      "turnover": "4859798.8",
      "trades": "491"
    },
    {
      "date": "2023-12-05",
      "bid": "28.404",
      "ask": "28.4676",
      "open": "28.897",
      "high": "29.0879",
      "low": "28.1973",
      "close": "28.4358",
      "average": "28.579",
      "volume": "74594.75",
      "turnover": "2131851.64",
      "trades": "399"
    },
    {
      "date": "2023-12-06",
      "bid": "28.2927",
      "ask": "28.5631",
      "open": "28.4835",
      "high": "28.8811",
      "low": "27.8792",
      "close": "28.3086",
      "average": "28.3102",
      "volume": "126518.42",
      "turnover": "3581756.95",
      "trades": "470"
    },
    {
      "date": "2023-12-07",
      "bid": "28.5312",
      "ask": "28.8016",
      "open": "28.2927",
      "high": "28.6903",
      "low": "27.577",
      "close": "28.5631",
      "average": "28.1461",
      "volume": "129081.03",
      "turnover": "3633113.56",
      "trades": "393"
    },
    {
      "date": "2023-12-08",
      "bid": "29.4696",
      "ask": "29.5491",
      "open": "28.6267",
      "high": "29.8831",
      "low": "28.5631",
      "close": "29.565",
      "average": "29.4174",
      "volume": "123534.53",
      "turnover": "3634082.71",
      "trades": "404"
    },
    {
      "date": "2023-12-11",
      "bid": "29.8194",
      "ask": "30.0262",
      "open": "29.5809",
      "high": "30.0262",
      "low": "29.2787",
      "close": "30.0103",
      "average": "29.6483",
      "volume": "71613.69",
      "turnover": "2123231.15",
      "trades": "340"
    },
    {
      "date": "2023-12-12",
      "bid": "29.1674",
      "ask": "29.39",
      "open": "30.058",
      "high": "30.058",
      "low": "29.1833",
      "close": "29.1833",
      "average": "29.7119",
      "volume": "87341.76",
      "turnover": "2595107.48",
      "trades": "326"
    },
    {
      "date": "2023-12-13",
      "bid": "28.404",
      "ask": "28.4199",
      "open": "29.1833",
      "high": "29.4378",
      "low": "28.1814",
      "close": "28.1814",
      "average": "28.6811",
      "volume": "95222.93",
      "turnover": "2731116.93",
      "trades": "454"
    },
    {
      "date": "2023-12-14",
      "bid": "32.2527",
      "ask": "32.3799",
      "open": "28.3086",
      "high": "32.3163",
      "low": "28.3086",
      "close": "32.1891",
      "average": "30.2705",
      "volume": "505320.72",
      "turnover": "15291736.84",
      "trades": "1224"
    },
    {
      "date": "2023-12-15",
      "bid": "32.4118",
      "ask": "32.6026",
      "open": "31.9983",
      "high": "33.3978",
      "low": "31.7279",
      "close": "32.6344",
      "average": "32.6274",
      "volume": "438244.64",
      "turnover": "14298897.67",
      "trades": "986"
    },
    {
      "date": "2023-12-18",
      "bid": "32.6344",
      "ask": "32.7934",
      "open": "32.4436",
      "high": "33.8431",
      "low": "31.4416",
      "close": "32.6344",
      "average": "32.8249",
      "volume": "219206.1",
      "turnover": "7195670.54",
      "trades": "720"
    },
    {
      "date": "2023-12-19",
      "bid": "34.7655",
      "ask": "34.9564",
      "open": "32.7616",
      "high": "35.2744",
      "low": "32.7616",
      "close": "34.7973",
      "average": "34.4811",
      "volume": "255145.78",
      "turnover": "8797771.69",
      "trades": "932"
    },
    {
      "date": "2023-12-20",
      "bid": "34.352",
      "ask": "34.4156",
      "open": "34.7973",
      "high": "36.1332",
      "low": "33.7159",
      "close": "34.193",
      "average": "34.5241",
      "volume": "205559.62",
      "turnover": "7097581",
      "trades": "749"
    },
    {
      "date": "2023-12-21",
      "bid": "34.2884",
      "ask": "34.352",
      "open": "34.2566",
      "high": "34.5429",
      "low": "33.3978",
      "close": "34.2566",
      "average": "34.0877",
      "volume": "125956.6",
      "turnover": "4293072.9",
      "trades": "521"
    },
    {
      "date": "2023-12-22",
      "bid": "35.2426",
      "ask": "35.3062",
      "open": "34.2566",
      "high": "36.1014",
      "low": "33.7159",
      "close": "35.3062",
      "average": "34.8476",
      "volume": "182256.91",
      "turnover": "6351243.32",
      "trades": "766"
    },
    {
      "date": "2023-12-27",
      "bid": "34.5429",
      "ask": "34.6701",
      "open": "35.4335",
      "high": "35.8152",
      "low": "34.4474",
      "close": "34.5429",
      "average": "34.9738",
      "volume": "107146.86",
      "turnover": "3747399.45",
      "trades": "563"
    },
    {
      "date": "2023-12-28",
      "bid": "33.7159",
      "ask": "33.8749",
      "open": "34.5747",
      "high": "34.6701",
      "low": "33.5886",
      "close": "33.8113",
      "average": "33.9484",
      "volume": "112337.78",
      "turnover": "3813704.53",
      "trades": "438"
    },
    {
      "date": "2023-12-29",
      "bid": "34.8291",
      "ask": "34.9564",
      "open": "33.9067",
      "high": "35.179",
      "low": "33.5568",
      "close": "34.9882",
      "average": "34.2206",
      "volume": "255748.79",
      "turnover": "8752025.31",
      "trades": "1218"
    },
    {
      "date": "2024-01-02",
      "bid": "35.5607",
      "ask": "35.7515",
      "open": "35.1154",
      "high": "35.6879",
      "low": "34.2884",
      "close": "35.6561",
      "average": "34.8892",
      "volume": "156290.05",
      "turnover": "5452810.1",
      "trades": "627"
    },
    {
      "date": "2024-01-03",
      "bid": "34.3838",
      "ask": "34.511",
      "open": "35.6561",
      "high": "35.6561",
      "low": "34.0339",
      "close": "34.4156",
      "average": "34.4274",
      "volume": "246574.21",
      "turnover": "8488929.01",
      "trades": "816"
    },
    {
      "date": "2024-01-04",
      "bid": "35.5607",
      "ask": "35.6879",
      "open": "34.511",
      "high": "35.9742",
      "low": "34.352",
      "close": "35.7197",
      "average": "34.9748",
      "volume": "172831.45",
      "turnover": "6044961",
      "trades": "466"
    },
    {
      "date": "2024-01-05",
      "bid": "34.8291",
      "ask": "35.0518",
      "open": "35.6879",
      "high": "35.6879",
      "low": "34.4474",
      "close": "34.8609",
      "average": "34.9907",
      "volume": "44933.48",
      "turnover": "1572262.56",
      "trades": "282"
    },
    {
      "date": "2024-01-08",
      "bid": "34.9882",
      "ask": "35.0836",
      "open": "34.9882",
      "high": "35.1472",
      "low": "33.7159",
      "close": "35.1154",
      "average": "34.484",
      "volume": "115002.88",
      "turnover": "3965791.69",
      "trades": "475"
    },
    {
      "date": "2024-01-09",
      "bid": "34.5747",
      "ask": "34.7973",
      "open": "35.0836",
      "high": "35.0836",
      "low": "33.8113",
      "close": "34.7019",
      "average": "34.3224",
      "volume": "103149.37",
      "turnover": "3540270.37",
      "trades": "409"
    },
    {
      "date": "2024-01-10",
      "bid": "34.4474",
      "ask": "34.5747",
      "open": "34.352",
      "high": "34.8927",
      "low": "33.8749",
      "close": "34.7019",
      "average": "34.2594",
      "volume": "67674.68",
      "turnover": "2318510.13",
      "trades": "342"
    },
    {
      "date": "2024-01-11",
      "bid": "34.2566",
      "ask": "34.3838",
      "open": "34.8609",
      "high": "35.5289",
      "low": "34.2884",
      "close": "34.3202",
      "average": "34.8056",
      "volume": "73074.99",
      "turnover": "2543416.29",
      "trades": "366"
    },
    {
      "date": "2024-01-12",
      "bid": "35.3698",
      "ask": "35.4653",
      "open": "34.3202",
      "high": "36.6103",
      "low": "34.2884",
      "close": "35.6879",
      "average": "35.8126",
      "volume": "189524.7",
      "turnover": "6787364.8",
      "trades": "747"
    },
    {
      "date": "2024-01-15",
      "bid": "30.726",
      "ask": "30.8532",
      "open": "35.6879",
      "high": "35.9742",
      "low": "30.6146",
      "close": "30.7101",
      "average": "32.7349",
      "volume": "410454.62",
      "turnover": "13436233.45",
      "trades": "1540"
    },
    {
      "date": "2024-01-16",
      "bid": "31.2826",
      "ask": "31.4893",
      "open": "30.5987",
      "high": "33.0161",
      "low": "30.3284",
      "close": "31.4734",
      "average": "31.6458",
      "volume": "252377.88",
      "turnover": "7987897.74",
      "trades": "931"
    },
    {
      "date": "2024-01-17",
      "bid": "30.4874",
      "ask": "30.5351",
      "open": "31.553",
      "high": "31.553",
      "low": "29.9785",
      "close": "30.4715",
      "average": "30.6013",
      "volume": "158436.72",
      "turnover": "4848389.73",
      "trades": "664"
    },
    {
      "date": "2024-01-18",
      "bid": "30.9486",
      "ask": "31.0122",
      "open": "31.2349",
      "high": "31.5052",
      "low": "30.4715",
      "close": "30.9327",
      "average": "31.0097",
      "volume": "90688.78",
      "turnover": "2812221.3",
      "trades": "488"
    },
    {
      "date": "2024-01-19",
      "bid": "31.4257",
      "ask": "31.4893",
      "open": "31.8074",
      "high": "32.7298",
      "low": "31.1713",
      "close": "31.3939",
      "average": "31.7063",
      "volume": "126998.18",
      "turnover": "4026648.98",
      "trades": "524"
    },
    {
      "date": "2024-01-22",
      "bid": "32.9207",
      "ask": "33.0161",
      "open": "34.7019",
      "high": "35.5925",
      "low": "31.9346",
      "close": "32.8889",
      "average": "33.3199",
      "volume": "388865.66",
      "turnover": "12957123.31",
      "trades": "1412"
    },
    {
      "date": "2024-01-23",
      "bid": "35.6879",
      "ask": "35.7197",
      "open": "33.2387",
      "high": "36.0378",
      "low": "33.2387",
      "close": "35.8152",
      "average": "35.1895",
      "volume": "256073.55",
      "turnover": "9011065.09",
      "trades": "990"
    },
    {
      "date": "2024-01-24",
      "bid": "37.2783",
      "ask": "37.3737",
      "open": "35.9742",
      "high": "37.3737",
      "low": "35.2108",
      "close": "37.3737",
      "average": "36.7544",
      "volume": "243127.53",
      "turnover": "8935979.68",
      "trades": "858"
    },
    {
      "date": "2024-01-25",
      "bid": "37.0556",
      "ask": "37.2147",
      "open": "37.3737",
      "high": "38.4552",
      "low": "36.1332",
      "close": "37.1511",
      "average": "37.339",
      "volume": "230867.83",
      "turnover": "8620403.03",
      "trades": "753"
    },
    {
      "date": "2024-01-26",
      "bid": "34.4156",
      "ask": "34.5429",
      "open": "37.1829",
      "high": "37.7236",
      "low": "33.6522",
      "close": "34.511",
      "average": "34.762",
      "volume": "425635.65",
      "turnover": "14795738.74",
      "trades": "1790"
    },
    {
      "date": "2024-01-29",
      "bid": "33.8431",
      "ask": "33.9703",
      "open": "34.4156",
      "high": "34.4474",
      "low": "32.8571",
      "close": "34.0021",
      "average": "33.5915",
      "volume": "169543.23",
      "turnover": "5695223.98",
      "trades": "795"
    },
    {
      "date": "2024-01-30",
      "bid": "34.6065",
      "ask": "34.7337",
      "open": "34.3202",
      "high": "34.9882",
      "low": "33.525",
      "close": "34.7019",
      "average": "34.3259",
      "volume": "144629.89",
      "turnover": "4964557.44",
      "trades": "527"
    },
    {
      "date": "2024-01-31",
      "bid": "35.2744",
      "ask": "35.4017",
      "open": "35.179",
      "high": "35.9742",
      "low": "34.8291",
      "close": "35.2426",
      "average": "35.3034",
      "volume": "115021.75",
      "turnover": "4060281.79",
      "trades": "428"
    },
    {
      "date": "2024-02-01",
      "bid": "34.9882",
      "ask": "35.338",
      "open": "35.2426",
      "high": "35.9742",
      "low": "34.8291",
      "close": "35.1154",
      "average": "35.3135",
      "volume": "91947.29",
      "turnover": "3246996.19",
      "trades": "380"
    },
    {
      "date": "2024-02-02",
      "bid": "34.193",
      "ask": "34.2248",
      "open": "35.1154",
      "high": "35.7515",
      "low": "34.0021",
      "close": "34.0021",
      "average": "34.6968",
      "volume": "95979.36",
      "turnover": "3330098.16",
      "trades": "428"
    },
    {
      "date": "2024-02-05",
      "bid": "31.7279",
      "ask": "31.9028",
      "open": "33.3978",
      "high": "33.3978",
      "low": "31.6166",
      "close": "31.7597",
      "average": "32.6967",
      "volume": "241749.56",
      "turnover": "7904456.84",
      "trades": "762"
    },
    {
      "date": "2024-02-06",
      "bid": "31.6961",
      "ask": "31.8392",
      "open": "32.4436",
      "high": "32.6026",
      "low": "30.551",
      "close": "31.871",
      "average": "31.4114",
      "volume": "158938.17",
      "turnover": "4992459.71",
      "trades": "675"
    },
    {
      "date": "2024-02-07",
      "bid": "30.9804",
      "ask": "31.0917",
      "open": "31.4416",
      "high": "31.7279",
      "low": "30.8532",
      "close": "30.9963",
      "average": "31.2495",
      "volume": "104658.45",
      "turnover": "3270528.9",
      "trades": "413"
    },
    {
      "date": "2024-02-08",
      "bid": "32.539",
      "ask": "32.698",
      "open": "31.0122",
      "high": "32.9843",
      "low": "31.0122",
      "close": "32.6026",
      "average": "32.1586",
      "volume": "93522.39",
      "turnover": "3007543.02",
      "trades": "414"
    },
    {
      "date": "2024-02-09",
      "bid": "31.3621",
      "ask": "31.4893",
      "open": "32.6026",
      "high": "32.9207",
      "low": "30.9009",
      "close": "31.2826",
      "average": "31.3376",
      "volume": "234231.51",
      "turnover": "7340235.42",
      "trades": "948"
    },
    {
      "date": "2024-02-12",
      "bid": "32.3799",
      "ask": "32.6344",
      "open": "31.9028",
      "high": "33.2069",
      "low": "31.5211",
      "close": "32.8253",
      "average": "32.5189",
      "volume": "238403.17",
      "turnover": "7752498.73",
      "trades": "879"
    },
    {
      "date": "2024-02-13",
      "bid": "32.2209",
      "ask": "32.2845",
      "open": "32.8253",
      "high": "34.352",
      "low": "31.7597",
      "close": "32.1891",
      "average": "32.9792",
      "volume": "180063.09",
      "turnover": "5938342.18",
      "trades": "652"
    },
    {
      "date": "2024-02-14",
      "bid": "34.0975",
      "ask": "34.2248",
      "open": "32.1891",
      "high": "34.2884",
      "low": "31.7597",
      "close": "34.1612",
      "average": "33.2286",
      "volume": "137688.13",
      "turnover": "4575194.61",
      "trades": "560"
    },
    {
      "date": "2024-02-15",
      "bid": "33.3024",
      "ask": "33.4296",
      "open": "34.1612",
      "high": "34.4474",
      "low": "32.0937",
      "close": "33.2069",
      "average": "33.0765",
      "volume": "245367.57",
      "turnover": "8115697.48",
      "trades": "802"
    },
    {
      "date": "2024-02-16",
      "bid": "34.193",
      "ask": "34.2566",
      "open": "33.4296",
      "high": "34.6701",
      "low": "33.2706",
      "close": "34.2884",
      "average": "34.1217",
      "volume": "199791.79",
      "turnover": "6817272.24",
      "trades": "648"
    },
    {
      "date": "2024-02-19",
      "bid": "33.0797",
      "ask": "33.1751",
      "open": "34.2884",
      "high": "34.7655",
      "low": "32.7616",
      "close": "33.1751",
      "average": "33.387",
      "volume": "170380.14",
      "turnover": "5688507.57",
      "trades": "706"
    },
    {
      "date": "2024-02-20",
      "bid": "24.0464",
      "ask": "24.1577",
      "open": "26.9568",
      "high": "26.9568",
      "low": "23.1558",
      "close": "23.8874",
      "average": "24.7468",
      "volume": "2369206.3",
      "turnover": "58630163.44",
      "trades": "6141"
    },
    {
      "date": "2024-02-21",
      "bid": "24.5871",
      "ask": "24.6348",
      "open": "23.8555",
      "high": "25.3823",
      "low": "22.4401",
      "close": "24.6666",
      "average": "24.0906",
      "volume": "892644.3",
      "turnover": "21504069.24",
      "trades": "2277"
    },
    {
      "date": "2024-02-22",
      "bid": "23.8078",
      "ask": "23.9033",
      "open": "24.937",
      "high": "25.2233",
      "low": "23.5534",
      "close": "23.6965",
      "average": "24.0139",
      "volume": "388939.86",
      "turnover": "9340030.99",
      "trades": "1158"
    },
    {
      "date": "2024-02-23",
      "bid": "23.5216",
      "ask": "23.6329",
      "open": "23.6329",
      "high": "24.1418",
      "low": "23.0922",
      "close": "23.5852",
      "average": "23.5057",
      "volume": "180565.17",
      "turnover": "4244305.84",
      "trades": "527"
    },
    {
      "date": "2024-02-26",
      "bid": "22.9172",
      "ask": "23.0286",
      "open": "23.6488",
      "high": "23.8555",
      "low": "22.3288",
      "close": "23.0445",
      "average": "22.8733",
      "volume": "217894.15",
      "turnover": "4983970.97",
      "trades": "830"
    },
    {
      "date": "2024-02-27",
      "bid": "23.8078",
      "ask": "24.0305",
      "open": "23.0445",
      "high": "24.11",
      "low": "23.0445",
      "close": "23.8078",
      "average": "23.5798",
      "volume": "184278.14",
      "turnover": "4345360.7",
      "trades": "624"
    },
    {
      "date": "2024-02-28",
      "bid": "24.6825",
      "ask": "24.778",
      "open": "24.1259",
      "high": "24.7939",
      "low": "23.6647",
      "close": "24.6666",
      "average": "24.1994",
      "volume": "200275.64",
      "turnover": "4846568.34",
      "trades": "540"
    },
    {
      "date": "2024-02-29",
      "bid": "24.1736",
      "ask": "24.2849",
      "open": "24.6825",
      "high": "24.9688",
      "low": "23.8555",
      "close": "24.6666",
      "average": "24.534",
      "volume": "199649.37",
      "turnover": "4898205.37",
      "trades": "615"
    },
    {
      "date": "2024-03-01",
      "bid": "24.2054",
      "ask": "24.3804",
      "open": "24.6666",
      "high": "24.8098",
      "low": "23.7442",
      "close": "24.5553",
      "average": "24.137",
      "volume": "136132.52",
      "turnover": "3285832.27",
      "trades": "532"
    },
    {
      "date": "2024-03-04",
      "bid": "23.3943",
      "ask": "23.458",
      "open": "24.4917",
      "high": "24.4917",
      "low": "23.0286",
      "close": "23.3784",
      "average": "23.4583",
      "volume": "204593.81",
      "turnover": "4799507.24",
      "trades": "584"
    },
    {
      "date": "2024-03-05",
      "bid": "22.9172",
      "ask": "22.9649",
      "open": "23.3784",
      "high": "24.0941",
      "low": "22.8377",
      "close": "22.8854",
      "average": "23.2789",
      "volume": "177555.5",
      "turnover": "4133445.1",
      "trades": "593"
    },
    {
      "date": "2024-03-06",
      "bid": "23.1717",
      "ask": "23.4261",
      "open": "22.8059",
      "high": "23.6965",
      "low": "22.5673",
      "close": "23.458",
      "average": "23.1256",
      "volume": "139333.34",
      "turnover": "3222338.18",
      "trades": "380"
    },
    {
      "date": "2024-03-07",
      "bid": "22.8059",
      "ask": "22.9013",
      "open": "23.8237",
      "high": "23.8237",
      "low": "22.2016",
      "close": "22.9013",
      "average": "22.7375",
      "volume": "339603.32",
      "turnover": "7721710.33",
      "trades": "988"
    },
    {
      "date": "2024-03-08",
      "bid": "23.3466",
      "ask": "23.5375",
      "open": "22.9013",
      "high": "23.6965",
      "low": "22.3765",
      "close": "23.3466",
      "average": "22.9824",
      "volume": "174300.6",
      "turnover": "4006026.34",
      "trades": "456"
    },
    {
      "date": "2024-03-11",
      "bid": "22.8377",
      "ask": "22.9649",
      "open": "23.2353",
      "high": "23.9669",
      "low": "22.5196",
      "close": "22.9172",
      "average": "23.0855",
      "volume": "144872.29",
      "turnover": "3344440.04",
      "trades": "403"
    },
    {
      "date": "2024-03-12",
      "bid": "23.2353",
      "ask": "23.3148",
      "open": "23.9828",
      "high": "24.0305",
      "low": "22.6787",
      "close": "23.3625",
      "average": "23.4812",
      "volume": "210184.95",
      "turnover": "4935279.01",
      "trades": "691"
    },
    {
      "date": "2024-03-13",
      "bid": "23.1876",
      "ask": "23.2512",
      "open": "23.5375",
      "high": "23.7124",
      "low": "22.5832",
      "close": "23.2671",
      "average": "23.0979",
      "volume": "174514.39",
      "turnover": "4029733.37",
      "trades": "531"
    },
    {
      "date": "2024-03-14",
      "bid": "22.9808",
      "ask": "23.0604",
      "open": "23.2671",
      "high": "24.11",
      "low": "23.0604",
      "close": "23.0922",
      "average": "23.5795",
      "volume": "168051.13",
      "turnover": "3962618.95",
      "trades": "594"
    },
    {
      "date": "2024-03-15",
      "bid": "22.5196",
      "ask": "22.5832",
      "open": "23.2194",
      "high": "23.2671",
      "low": "22.1538",
      "close": "22.1538",
      "average": "22.4096",
      "volume": "605697.17",
      "turnover": "13573671.64",
      "trades": "748"
    },
    {
      "date": "2024-03-18",
      "bid": "23.617",
      "ask": "23.6488",
      "open": "22.5992",
      "high": "23.7283",
      "low": "22.4083",
      "close": "23.6965",
      "average": "23.3797",
      "volume": "342406.75",
      "turnover": "8005457.79",
      "trades": "911"
    },
    {
      "date": "2024-03-19",
      "bid": "25.9548",
      "ask": "26.0821",
      "open": "23.6965",
      "high": "26.3206",
      "low": "23.6965",
      "close": "26.1139",
      "average": "25.0009",
      "volume": "475917.25",
      "turnover": "11896608.7",
      "trades": "1081"
    },
    {
      "date": "2024-03-20",
      "bid": "25.1278",
      "ask": "25.3187",
      "open": "26.2888",
      "high": "29.1356",
      "low": "24.9052",
      "close": "25.1437",
      "average": "26.1282",
      "volume": "387257.55",
      "turnover": "10115893.99",
      "trades": "825"
    },
    {
      "date": "2024-03-21",
      "bid": "28.6426",
      "ask": "28.7539",
      "open": "23.9351",
      "high": "28.8175",
      "low": "23.6965",
      "close": "27.9905",
      "average": "26.146",
      "volume": "1088578.2",
      "turnover": "28464539.37",
      "trades": "2197"
    },
    {
      "date": "2024-03-22",
      "bid": "29.2787",
      "ask": "29.3741",
      "open": "29.1674",
      "high": "31.1713",
      "low": "27.8951",
      "close": "29.0879",
      "average": "29.7962",
      "volume": "601346.93",
      "turnover": "17922556.8",
      "trades": "1325"
    },
    {
      "date": "2024-03-25",
      "bid": "27.9428",
      "ask": "27.9905",
      "open": "28.6267",
      "high": "29.0879",
      "low": "27.3862",
      "close": "27.6724",
      "average": "28.0284",
      "volume": "422333.59",
      "turnover": "11837286.46",
      "trades": "928"
    },
    {
      "date": "2024-03-26",
      "bid": "29.9944",
      "ask": "30.1216",
      "open": "27.6724",
      "high": "30.217",
      "low": "27.6724",
      "close": "30.217",
      "average": "29.2673",
      "volume": "765064.49",
      "turnover": "22390817.54",
      "trades": "1276"
    },
    {
      "date": "2024-03-27",
      "bid": "30.8712",
      "ask": "31.0134",
      "open": "32.1083",
      "high": "33.9569",
      "low": "30.2171",
      "close": "30.8712",
      "average": "31.676",
      "volume": "474137.36",
      "turnover": "15019068.07",
      "trades": "2151"
    },
    {
      "date": "2024-03-28",
      "bid": "31.6959",
      "ask": "31.8239",
      "open": "31.639",
      "high": "31.8523",
      "low": "29.9327",
      "close": "31.2836",
      "average": "31.0447",
      "volume": "183360.12",
      "turnover": "5692304.43",
      "trades": "802"
    },
    {
      "date": "2024-04-02",
      "bid": "32.151",
      "ask": "32.2789",
      "open": "31.9945",
      "high": "34.5683",
      "low": "31.9945",
      "close": "32.1367",
      "average": "33.0653",
      "volume": "410911.67",
      "turnover": "13587204.37",
      "trades": "1818"
    },
    {
      "date": "2024-04-03",
      "bid": "34.1986",
      "ask": "34.2128",
      "open": "32.1367",
      "high": "34.6394",
      "low": "30.4304",
      "close": "34.6394",
      "average": "32.1716",
      "volume": "539057.03",
      "turnover": "17342591.37",
      "trades": "3980"
    },
    {
      "date": "2024-04-04",
      "bid": "33.9284",
      "ask": "34.0138",
      "open": "34.5541",
      "high": "34.5541",
      "low": "32.35",
      "close": "34.1275",
      "average": "33.4307",
      "volume": "291268.8",
      "turnover": "9737429.78",
      "trades": "2494"
    },
    {
      "date": "2024-04-05",
      "bid": "32.5491",
      "ask": "32.8051",
      "open": "32.7624",
      "high": "33.7294",
      "low": "32.3358",
      "close": "32.7055",
      "average": "32.921",
      "volume": "245521.11",
      "turnover": "8082757.5",
      "trades": "2649"
    },
    {
      "date": "2024-04-08",
      "bid": "31.9803",
      "ask": "32.1083",
      "open": "32.6771",
      "high": "32.6913",
      "low": "31.7101",
      "close": "32.0799",
      "average": "32.0991",
      "volume": "159922.41",
      "turnover": "5133371.71",
      "trades": "1022"
    },
    {
      "date": "2024-04-09",
      "bid": "35.2509",
      "ask": "36.2605",
      "open": "32.0656",
      "high": "35.5495",
      "low": "31.6675",
      "close": "35.322",
      "average": "33.5203",
      "volume": "342012.76",
      "turnover": "11464349.9",
      "trades": "2211"
    },
    {
      "date": "2024-04-10",
      "bid": "33.9427",
      "ask": "34.5257",
      "open": "35.3931",
      "high": "36.2249",
      "low": "33.8431",
      "close": "33.9284",
      "average": "34.8214",
      "volume": "274440.88",
      "turnover": "9556296.52",
      "trades": "2032"
    },
    {
      "date": "2024-04-11",
      "bid": "35.194",
      "ask": "35.3931",
      "open": "33.4165",
      "high": "36.1183",
      "low": "32.8477",
      "close": "35.905",
      "average": "34.5235",
      "volume": "223909.86",
      "turnover": "7727877.95",
      "trades": "1357"
    },
    {
      "date": "2024-04-12",
      "bid": "37.3981",
      "ask": "37.5758",
      "open": "36.1894",
      "high": "38.4646",
      "low": "34.8954",
      "close": "37.3625",
      "average": "36.7525",
      "volume": "519314.44",
      "turnover": "19086084.44",
      "trades": "2565"
    },
    {
      "date": "2024-04-15",
      "bid": "38.2513",
      "ask": "38.5712",
      "open": "37.8602",
      "high": "40.0643",
      "low": "35.7272",
      "close": "38.2157",
      "average": "37.8752",
      "volume": "219158.75",
      "turnover": "8300173.3",
      "trades": "881"
    },
    {
      "date": "2024-04-16",
      "bid": "36.4738",
      "ask": "36.6515",
      "open": "38.038",
      "high": "39.8154",
      "low": "36.3671",
      "close": "36.616",
      "average": "37.6853",
      "volume": "233227.84",
      "turnover": "8791871.9",
      "trades": "926"
    },
    {
      "date": "2024-04-17",
      "bid": "34.3408",
      "ask": "34.5826",
      "open": "36.616",
      "high": "38.0024",
      "low": "34.4404",
      "close": "34.483",
      "average": "35.3718",
      "volume": "172628.34",
      "turnover": "6106612.29",
      "trades": "686"
    },
    {
      "date": "2024-04-18",
      "bid": "33.644",
      "ask": "33.90",
      "open": "34.4688",
      "high": "35.066",
      "low": "33.061",
      "close": "33.8147",
      "average": "33.7784",
      "volume": "226877.27",
      "turnover": "7664269.23",
      "trades": "852"
    },
    {
      "date": "2024-04-19",
      "bid": "32.7055",
      "ask": "32.9899",
      "open": "34.7674",
      "high": "34.7674",
      "low": "31.639",
      "close": "32.8051",
      "average": "32.4567",
      "volume": "207830.61",
      "turnover": "6745705.06",
      "trades": "805"
    },
    {
      "date": "2024-04-22",
      "bid": "33.8005",
      "ask": "34.2413",
      "open": "32.9899",
      "high": "34.4972",
      "low": "32.1936",
      "close": "34.1275",
      "average": "33.7649",
      "volume": "180253.05",
      "turnover": "6086159.77",
      "trades": "571"
    },
    {
      "date": "2024-04-23",
      "bid": "32.8193",
      "ask": "32.9615",
      "open": "34.1986",
      "high": "34.1986",
      "low": "32.5065",
      "close": "32.9615",
      "average": "33.189",
      "volume": "196369.29",
      "turnover": "6517234.41",
      "trades": "724"
    },
    {
      "date": "2024-04-24",
      "bid": "32.5491",
      "ask": "32.6913",
      "open": "33.4165",
      "high": "34.0564",
      "low": "32.0088",
      "close": "32.5633",
      "average": "32.7624",
      "volume": "205306.67",
      "turnover": "6724226.97",
      "trades": "612"
    },
    {
      "date": "2024-04-25",
      "bid": "32.1083",
      "ask": "32.3643",
      "open": "32.8335",
      "high": "33.2174",
      "low": "31.7955",
      "close": "31.9945",
      "average": "32.5761",
      "volume": "120568.33",
      "turnover": "3927627.02",
      "trades": "477"
    },
    {
      "date": "2024-04-26",
      "bid": "31.8239",
      "ask": "32.023",
      "open": "32.1083",
      "high": "32.5349",
      "low": "31.1129",
      "close": "31.7812",
      "average": "31.9334",
      "volume": "198980.57",
      "turnover": "6354184.85",
      "trades": "800"
    },
    {
      "date": "2024-04-29",
      "bid": "31.7528",
      "ask": "31.8523",
      "open": "31.7812",
      "high": "33.2459",
      "low": "30.7574",
      "close": "31.9519",
      "average": "31.7237",
      "volume": "223884.83",
      "turnover": "7102218.54",
      "trades": "1117"
    },
    {
      "date": "2024-04-30",
      "bid": "31.9661",
      "ask": "32.1794",
      "open": "31.9661",
      "high": "32.6344",
      "low": "31.9234",
      "close": "32.0514",
      "average": "32.1822",
      "volume": "146278.5",
      "turnover": "4707612.57",
      "trades": "507"
    },
    {
      "date": "2024-05-02",
      "bid": "33.5303",
      "ask": "33.7578",
      "open": "31.9945",
      "high": "34.4972",
      "low": "31.0845",
      "close": "33.7578",
      "average": "32.242",
      "volume": "355502.39",
      "turnover": "11461792.49",
      "trades": "1118"
    },
    {
      "date": "2024-05-03",
      "bid": "33.4165",
      "ask": "33.5587",
      "open": "34.1275",
      "high": "34.7532",
      "low": "32.4211",
      "close": "33.1179",
      "average": "33.1321",
      "volume": "403033.51",
      "turnover": "13353160.18",
      "trades": "1350"
    },
    {
      "date": "2024-05-06",
      "bid": "31.2551",
      "ask": "31.3689",
      "open": "33.1179",
      "high": "34.0422",
      "low": "30.9281",
      "close": "31.1556",
      "average": "31.8559",
      "volume": "255521.23",
      "turnover": "8139796.77",
      "trades": "1135"
    },
    {
      "date": "2024-05-07",
      "bid": "33.6298",
      "ask": "33.772",
      "open": "31.1556",
      "high": "33.772",
      "low": "30.9707",
      "close": "33.772",
      "average": "32.4147",
      "volume": "341554.95",
      "turnover": "11053725.46",
      "trades": "980"
    },
    {
      "date": "2024-05-08",
      "bid": "34.0564",
      "ask": "34.3266",
      "open": "33.6298",
      "high": "35.1229",
      "low": "32.0372",
      "close": "34.0564",
      "average": "34.1211",
      "volume": "323377.51",
      "turnover": "11034232.11",
      "trades": "905"
    },
    {
      "date": "2024-05-10",
      "bid": "35.0376",
      "ask": "35.1513",
      "open": "34.1275",
      "high": "35.905",
      "low": "34.1275",
      "close": "35.1798",
      "average": "35.3682",
      "volume": "397693.64",
      "turnover": "14065398.06",
      "trades": "1253"
    },
    {
      "date": "2024-05-13",
      "bid": "37.2559",
      "ask": "37.4336",
      "open": "36.9715",
      "high": "39.1045",
      "low": "36.296",
      "close": "36.9715",
      "average": "37.6128",
      "volume": "608018.38",
      "turnover": "22868037.79",
      "trades": "1997"
    },
    {
      "date": "2024-05-14",
      "bid": "34.6963",
      "ask": "34.8669",
      "open": "36.6871",
      "high": "37.4336",
      "low": "31.9092",
      "close": "34.3266",
      "average": "35.0461",
      "volume": "928131.72",
      "turnover": "32524702.8",
      "trades": "2774"
    },
    {
      "date": "2024-05-15",
      "bid": "34.6963",
      "ask": "34.7958",
      "open": "34.8385",
      "high": "36.6871",
      "low": "34.5257",
      "close": "34.5257",
      "average": "35.5986",
      "volume": "456133.19",
      "turnover": "16233628.73",
      "trades": "1264"
    },
    {
      "date": "2024-05-16",
      "bid": "34.7105",
      "ask": "34.8812",
      "open": "34.6821",
      "high": "35.4073",
      "low": "34.1275",
      "close": "34.8243",
      "average": "34.7304",
      "volume": "219862.69",
      "turnover": "7636363.55",
      "trades": "741"
    },
    {
      "date": "2024-05-17",
      "bid": "36.0827",
      "ask": "36.1183",
      "open": "34.8385",
      "high": "36.4738",
      "low": "34.7105",
      "close": "35.9761",
      "average": "35.6981",
      "volume": "312615.06",
      "turnover": "11160495.36",
      "trades": "935"
    },
    {
      "date": "2024-05-20",
      "bid": "33.4165",
      "ask": "33.5161",
      "open": "35.9761",
      "high": "36.5449",
      "low": "33.2459",
      "close": "33.5729",
      "average": "34.1894",
      "volume": "365352.44",
      "turnover": "12493245.86",
      "trades": "1383"
    },
    {
      "date": "2024-05-21",
      "bid": "32.6202",
      "ask": "32.7624",
      "open": "33.4307",
      "high": "33.772",
      "low": "31.6959",
      "close": "32.5633",
      "average": "32.5299",
      "volume": "432870.31",
      "turnover": "14046496.5",
      "trades": "1450"
    },
    {
      "date": "2024-05-22",
      "bid": "33.1606",
      "ask": "33.2601",
      "open": "32.7766",
      "high": "33.4734",
      "low": "31.5111",
      "close": "33.3028",
      "average": "32.6899",
      "volume": "300404.78",
      "turnover": "9827368.32",
      "trades": "1012"
    },
    {
      "date": "2024-05-23",
      "bid": "33.4876",
      "ask": "33.6298",
      "open": "33.4165",
      "high": "34.6252",
      "low": "33.1321",
      "close": "33.6867",
      "average": "33.831",
      "volume": "207080.53",
      "turnover": "7003032.76",
      "trades": "819"
    },
    {
      "date": "2024-05-24",
      "bid": "33.3596",
      "ask": "33.4307",
      "open": "33.4023",
      "high": "34.0422",
      "low": "32.7198",
      "close": "33.4734",
      "average": "33.4464",
      "volume": "264052.56",
      "turnover": "8832020.01",
      "trades": "812"
    },
    {
      "date": "2024-05-27",
      "bid": "34.0138",
      "ask": "34.0706",
      "open": "33.4734",
      "high": "34.7674",
      "low": "33.445",
      "close": "34.0706",
      "average": "34.2008",
      "volume": "156754.02",
      "turnover": "5359200.53",
      "trades": "675"
    },
    {
      "date": "2024-05-28",
      "bid": "36.4027",
      "ask": "36.5449",
      "open": "34.7105",
      "high": "36.6871",
      "low": "33.7009",
      "close": "36.6871",
      "average": "35.4485",
      "volume": "355695.92",
      "turnover": "12608627.91",
      "trades": "1114"
    },
    {
      "date": "2024-05-29",
      "bid": "37.6825",
      "ask": "37.8247",
      "open": "36.4027",
      "high": "38.3579",
      "low": "35.7983",
      "close": "37.8958",
      "average": "37.3056",
      "volume": "516159.41",
      "turnover": "19219440",
      "trades": "1328"
    },
    {
      "date": "2024-05-30",
      "bid": "39.2822",
      "ask": "39.3889",
      "open": "37.5047",
      "high": "39.6377",
      "low": "36.9359",
      "close": "39.2822",
      "average": "38.4091",
      "volume": "388133.32",
      "turnover": "14907952.37",
      "trades": "1183"
    },
    {
      "date": "2024-05-31",
      "bid": "38.2868",
      "ask": "38.429",
      "open": "39.14",
      "high": "40.242",
      "low": "37.8247",
      "close": "38.6779",
      "average": "39.2879",
      "volume": "592610.45",
      "turnover": "23282330.27",
      "trades": "2055"
    },
    {
      "date": "2024-06-03",
      "bid": "37.5758",
      "ask": "37.718",
      "open": "38.6779",
      "high": "39.531",
      "low": "37.327",
      "close": "37.4692",
      "average": "38.3359",
      "volume": "175186.88",
      "turnover": "6715970.4",
      "trades": "651"
    },
    {
      "date": "2024-06-04",
      "bid": "36.5804",
      "ask": "36.6515",
      "open": "37.4692",
      "high": "37.8958",
      "low": "36.3671",
      "close": "36.3671",
      "average": "37.2203",
      "volume": "123626.6",
      "turnover": "4601403.36",
      "trades": "483"
    },
    {
      "date": "2024-06-05",
      "bid": "36.9359",
      "ask": "37.0781",
      "open": "37.6825",
      "high": "38.1446",
      "low": "36.5449",
      "close": "36.9359",
      "average": "37.2829",
      "volume": "126667.98",
      "turnover": "4722726.58",
      "trades": "602"
    },
    {
      "date": "2024-06-07",
      "bid": "35.3362",
      "ask": "35.5353",
      "open": "36.9359",
      "high": "37.6825",
      "low": "34.938",
      "close": "35.2935",
      "average": "35.9455",
      "volume": "164077.74",
      "turnover": "5897644.68",
      "trades": "817"
    },
    {
      "date": "2024-06-10",
      "bid": "35.0802",
      "ask": "35.2224",
      "open": "35.4215",
      "high": "35.4215",
      "low": "34.6252",
      "close": "35.2367",
      "average": "35.0205",
      "volume": "193614.68",
      "turnover": "6780526.08",
      "trades": "717"
    },
    {
      "date": "2024-06-11",
      "bid": "33.6725",
      "ask": "33.8431",
      "open": "34.355",
      "high": "34.8385",
      "low": "33.5587",
      "close": "33.7151",
      "average": "34.2846",
      "volume": "314190.33",
      "turnover": "10771938.69",
      "trades": "986"
    },
    {
      "date": "2024-06-12",
      "bid": "34.0706",
      "ask": "34.1275",
      "open": "33.8005",
      "high": "34.4119",
      "low": "32.7198",
      "close": "34.1275",
      "average": "33.6654",
      "volume": "336918.04",
      "turnover": "11342408.56",
      "trades": "968"
    },
    {
      "date": "2024-06-13",
      "bid": "32.9473",
      "ask": "33.2601",
      "open": "34.3977",
      "high": "34.3977",
      "low": "32.7909",
      "close": "32.9331",
      "average": "33.1719",
      "volume": "256203.66",
      "turnover": "8492367.53",
      "trades": "877"
    },
    {
      "date": "2024-06-14",
      "bid": "31.9945",
      "ask": "32.3074",
      "open": "33.9427",
      "high": "33.9853",
      "low": "31.767",
      "close": "31.9519",
      "average": "32.4659",
      "volume": "439931.58",
      "turnover": "14254647.44",
      "trades": "871"
    },
    {
      "date": "2024-06-17",
      "bid": "31.2125",
      "ask": "31.2693",
      "open": "31.9945",
      "high": "32.4496",
      "low": "30.8285",
      "close": "31.1414",
      "average": "31.3269",
      "volume": "328953.95",
      "turnover": "10305087.65",
      "trades": "1038"
    },
    {
      "date": "2024-06-18",
      "bid": "31.2836",
      "ask": "31.4542",
      "open": "31.2836",
      "high": "32.4211",
      "low": "30.7574",
      "close": "31.3689",
      "average": "31.1314",
      "volume": "143014.74",
      "turnover": "4452269.2",
      "trades": "573"
    },
    {
      "date": "2024-06-19",
      "bid": "32.35",
      "ask": "32.4496",
      "open": "31.3689",
      "high": "33.6867",
      "low": "30.857",
      "close": "32.35",
      "average": "32.1303",
      "volume": "382470.24",
      "turnover": "12288962.8",
      "trades": "1058"
    },
    {
      "date": "2024-06-20",
      "bid": "32.151",
      "ask": "32.35",
      "open": "32.3358",
      "high": "33.0895",
      "low": "31.7101",
      "close": "32.3074",
      "average": "32.269",
      "volume": "269932.53",
      "turnover": "8710162.14",
      "trades": "831"
    },
    {
      "date": "2024-06-24",
      "bid": "31.7955",
      "ask": "31.9803",
      "open": "32.35",
      "high": "32.6913",
      "low": "31.7528",
      "close": "31.9803",
      "average": "32.1666",
      "volume": "125739.42",
      "turnover": "4044170.82",
      "trades": "584"
    },
    {
      "date": "2024-06-25",
      "bid": "30.601",
      "ask": "30.7148",
      "open": "31.9803",
      "high": "32.3074",
      "low": "30.601",
      "close": "30.7005",
      "average": "31.1968",
      "volume": "225500.46",
      "turnover": "7034930.73",
      "trades": "1033"
    },
    {
      "date": "2024-06-26",
      "bid": "30.4446",
      "ask": "30.5868",
      "open": "30.7148",
      "high": "31.639",
      "low": "29.8758",
      "close": "30.5015",
      "average": "30.6586",
      "volume": "239471.94",
      "turnover": "7324633.92",
      "trades": "786"
    },
    {
      "date": "2024-06-27",
      "bid": "31.8097",
      "ask": "31.9234",
      "open": "30.6721",
      "high": "32.0941",
      "low": "30.6721",
      "close": "31.9945",
      "average": "31.4784",
      "volume": "291553.62",
      "turnover": "9177575.78",
      "trades": "1194"
    },
    {
      "date": "2024-06-28",
      "bid": "31.0418",
      "ask": "31.2267",
      "open": "32.0088",
      "high": "32.8477",
      "low": "30.8285",
      "close": "31.2409",
      "average": "31.8836",
      "volume": "312554.87",
      "turnover": "9958562.6",
      "trades": "1232"
    },
    {
      "date": "2024-07-01",
      "bid": "31.8097",
      "ask": "31.8808",
      "open": "31.2978",
      "high": "32.1652",
      "low": "30.5868",
      "close": "31.8097",
      "average": "31.5118",
      "volume": "184427.65",
      "turnover": "5787922.96",
      "trades": "710"
    },
    {
      "date": "2024-07-02",
      "bid": "31.056",
      "ask": "31.1129",
      "open": "32.0514",
      "high": "32.3785",
      "low": "30.6437",
      "close": "31.1556",
      "average": "31.5224",
      "volume": "272019.61",
      "turnover": "8555250.44",
      "trades": "940"
    },
    {
      "date": "2024-07-03",
      "bid": "32.4211",
      "ask": "32.5065",
      "open": "31.568",
      "high": "32.5633",
      "low": "31.2267",
      "close": "32.5633",
      "average": "31.8957",
      "volume": "109892.81",
      "turnover": "3505096.54",
      "trades": "503"
    },
    {
      "date": "2024-07-04",
      "bid": "32.478",
      "ask": "32.6344",
      "open": "32.6913",
      "high": "32.9899",
      "low": "31.7528",
      "close": "32.4922",
      "average": "32.4083",
      "volume": "132961.17",
      "turnover": "4309297.42",
      "trades": "512"
    },
    {
      "date": "2024-07-05",
      "bid": "32.4069",
      "ask": "32.5918",
      "open": "32.7055",
      "high": "32.8762",
      "low": "31.2836",
      "close": "32.4638",
      "average": "32.0464",
      "volume": "124829",
      "turnover": "4000299.03",
      "trades": "492"
    },
    {
      "date": "2024-07-08",
      "bid": "33.1179",
      "ask": "33.1321",
      "open": "32.5918",
      "high": "33.1321",
      "low": "31.9519",
      "close": "33.1321",
      "average": "32.756",
      "volume": "149904",
      "turnover": "4910274.7",
      "trades": "619"
    },
    {
      "date": "2024-07-09",
      "bid": "31.6959",
      "ask": "31.7955",
      "open": "33.1321",
      "high": "33.7436",
      "low": "31.639",
      "close": "31.7101",
      "average": "32.3792",
      "volume": "167638.4",
      "turnover": "5427927.8",
      "trades": "674"
    },
    {
      "date": "2024-07-10",
      "bid": "30.9281",
      "ask": "31.0703",
      "open": "32.151",
      "high": "32.5349",
      "low": "30.473",
      "close": "30.8427",
      "average": "31.1485",
      "volume": "236383.86",
      "turnover": "7351600.49",
      "trades": "821"
    },
    {
      "date": "2024-07-11",
      "bid": "32.0799",
      "ask": "32.3358",
      "open": "30.9281",
      "high": "32.3358",
      "low": "30.6721",
      "close": "32.2363",
      "average": "31.3994",
      "volume": "186987.45",
      "turnover": "5870407.94",
      "trades": "580"
    },
    {
      "date": "2024-07-12",
      "bid": "32.9331",
      "ask": "33.2174",
      "open": "32.6202",
      "high": "33.4165",
      "low": "31.639",
      "close": "33.2032",
      "average": "32.6807",
      "volume": "222492.83",
      "turnover": "7254368.02",
      "trades": "707"
    },
    {
      "date": "2024-07-15",
      "bid": "32.478",
      "ask": "32.6913",
      "open": "32.7766",
      "high": "33.4165",
      "low": "32.4496",
      "close": "32.4496",
      "average": "32.7667",
      "volume": "162622.17",
      "turnover": "5328660.42",
      "trades": "697"
    },
    {
      "date": "2024-07-16",
      "bid": "32.4354",
      "ask": "32.8193",
      "open": "32.7766",
      "high": "33.0895",
      "low": "32.1652",
      "close": "32.2932",
      "average": "32.6643",
      "volume": "142784.22",
      "turnover": "4663867.72",
      "trades": "609"
    },
    {
      "date": "2024-07-17",
      "bid": "36.4382",
      "ask": "37.007",
      "open": "32.3785",
      "high": "37.327",
      "low": "31.9945",
      "close": "36.5093",
      "average": "34.9764",
      "volume": "828406.96",
      "turnover": "28985021.13",
      "trades": "2604"
    },
    {
      "date": "2024-07-18",
      "bid": "38.4646",
      "ask": "38.749",
      "open": "36.5093",
      "high": "39.3889",
      "low": "35.6206",
      "close": "38.749",
      "average": "38.1297",
      "volume": "537508.91",
      "turnover": "20492514.38",
      "trades": "1806"
    },
    {
      "date": "2024-07-19",
      "bid": "37.8247",
      "ask": "38.038",
      "open": "38.7134",
      "high": "39.3889",
      "low": "37.1848",
      "close": "37.8958",
      "average": "38.0067",
      "volume": "204935.92",
      "turnover": "7788526.34",
      "trades": "795"
    },
    {
      "date": "2024-07-22",
      "bid": "38.2868",
      "ask": "38.3935",
      "open": "38.038",
      "high": "39.3889",
      "low": "37.9669",
      "close": "38.3224",
      "average": "38.6764",
      "volume": "184819.77",
      "turnover": "7147990.93",
      "trades": "864"
    },
    {
      "date": "2024-07-23",
      "bid": "38.0735",
      "ask": "38.1802",
      "open": "39.0689",
      "high": "39.0689",
      "low": "36.8293",
      "close": "38.3579",
      "average": "38.1055",
      "volume": "96358.74",
      "turnover": "3671634.3",
      "trades": "461"
    },
    {
      "date": "2024-07-24",
      "bid": "38.1091",
      "ask": "38.2513",
      "open": "38.038",
      "high": "38.3579",
      "low": "37.3981",
      "close": "38.2157",
      "average": "37.8232",
      "volume": "103202.57",
      "turnover": "3903467.73",
      "trades": "431"
    },
    {
      "date": "2024-07-25",
      "bid": "36.6515",
      "ask": "36.7582",
      "open": "38.038",
      "high": "38.038",
      "low": "35.7272",
      "close": "36.6515",
      "average": "36.3643",
      "volume": "169237.86",
      "turnover": "6154163.65",
      "trades": "827"
    },
    {
      "date": "2024-07-26",
      "bid": "36.2605",
      "ask": "36.4738",
      "open": "36.6515",
      "high": "36.6515",
      "low": "35.8339",
      "close": "36.2605",
      "average": "36.1823",
      "volume": "109726.42",
      "turnover": "3970098.78",
      "trades": "581"
    },
    {
      "date": "2024-07-29",
      "bid": "36.7937",
      "ask": "36.8648",
      "open": "36.296",
      "high": "37.3625",
      "low": "36.296",
      "close": "36.7937",
      "average": "36.9153",
      "volume": "85438.21",
      "turnover": "3154115.91",
      "trades": "535"
    },
    {
      "date": "2024-07-30",
      "bid": "37.1848",
      "ask": "37.4692",
      "open": "36.9715",
      "high": "37.4692",
      "low": "36.4382",
      "close": "37.2914",
      "average": "37.0106",
      "volume": "67475.95",
      "turnover": "2497331.63",
      "trades": "371"
    },
    {
      "date": "2024-07-31",
      "bid": "37.3625",
      "ask": "37.4692",
      "open": "37.6825",
      "high": "37.6825",
      "low": "36.1183",
      "close": "37.4336",
      "average": "37.0326",
      "volume": "144638.53",
      "turnover": "5357236.29",
      "trades": "647"
    },
    {
      "date": "2024-08-01",
      "bid": "36.5093",
      "ask": "36.616",
      "open": "37.327",
      "high": "37.4336",
      "low": "36.4738",
      "close": "36.5804",
      "average": "36.8144",
      "volume": "94763.92",
      "turnover": "3487967.03",
      "trades": "496"
    },
    {
      "date": "2024-08-02",
      "bid": "34.4972",
      "ask": "34.6252",
      "open": "36.2605",
      "high": "36.3316",
      "low": "34.1275",
      "close": "34.3977",
      "average": "35.1208",
      "volume": "276287.46",
      "turnover": "9704682.78",
      "trades": "1369"
    },
    {
      "date": "2024-08-05",
      "bid": "33.9427",
      "ask": "34.0564",
      "open": "33.2743",
      "high": "34.1133",
      "low": "31.1414",
      "close": "33.9853",
      "average": "32.8065",
      "volume": "454616.16",
      "turnover": "14911059.75",
      "trades": "1251"
    },
    {
      "date": "2024-08-06",
      "bid": "34.3408",
      "ask": "34.5115",
      "open": "34.3693",
      "high": "35.194",
      "low": "33.2743",
      "close": "34.4261",
      "average": "34.0564",
      "volume": "149859.28",
      "turnover": "5103663.72",
      "trades": "893"
    },
    {
      "date": "2024-08-07",
      "bid": "34.8385",
      "ask": "35.0376",
      "open": "34.9665",
      "high": "35.7272",
      "low": "34.7958",
      "close": "35.194",
      "average": "35.3092",
      "volume": "119998.84",
      "turnover": "4236679.21",
      "trades": "558"
    },
    {
      "date": "2024-08-08",
      "bid": "34.9238",
      "ask": "35.1229",
      "open": "35.194",
      "high": "35.322",
      "low": "33.8858",
      "close": "34.938",
      "average": "34.4624",
      "volume": "114908.62",
      "turnover": "3960056.95",
      "trades": "519"
    },
    {
      "date": "2024-08-09",
      "bid": "36.1538",
      "ask": "36.3671",
      "open": "36.1538",
      "high": "36.8293",
      "low": "35.905",
      "close": "36.1538",
      "average": "36.4084",
      "volume": "160195.41",
      "turnover": "5832342.26",
      "trades": "651"
    },
    {
      "date": "2024-08-12",
      "bid": "35.6917",
      "ask": "35.8694",
      "open": "36.2605",
      "high": "36.6871",
      "low": "35.5495",
      "close": "35.5495",
      "average": "35.8318",
      "volume": "107937.93",
      "turnover": "3867238.98",
      "trades": "492"
    },
    {
      "date": "2024-08-13",
      "bid": "35.2082",
      "ask": "35.2651",
      "open": "35.5495",
      "high": "35.7983",
      "low": "34.8669",
      "close": "35.194",
      "average": "35.2914",
      "volume": "73019.77",
      "turnover": "2576972.37",
      "trades": "592"
    },
    {
      "date": "2024-08-14",
      "bid": "35.4357",
      "ask": "35.585",
      "open": "35.5495",
      "high": "36.0827",
      "low": "34.8385",
      "close": "35.585",
      "average": "35.4663",
      "volume": "77040.91",
      "turnover": "2732834.33",
      "trades": "436"
    },
    {
      "date": "2024-08-15",
      "bid": "35.9405",
      "ask": "36.0827",
      "open": "35.585",
      "high": "36.1183",
      "low": "35.066",
      "close": "35.9761",
      "average": "35.5744",
      "volume": "76404.34",
      "turnover": "2718045.65",
      "trades": "412"
    },
    {
      "date": "2024-08-16",
      "bid": "37.8602",
      "ask": "38.038",
      "open": "36.1894",
      "high": "38.5357",
      "low": "36.1894",
      "close": "37.9669",
      "average": "37.6057",
      "volume": "230187.72",
      "turnover": "8656269.27",
      "trades": "881"
    },
    {
      "date": "2024-08-19",
      "bid": "38.8556",
      "ask": "38.9623",
      "open": "38.3935",
      "high": "39.0334",
      "low": "37.5403",
      "close": "38.8556",
      "average": "38.3032",
      "volume": "138241.55",
      "turnover": "5295086.58",
      "trades": "628"
    },
    {
      "date": "2024-08-20",
      "bid": "37.327",
      "ask": "37.3981",
      "open": "38.9267",
      "high": "39.1045",
      "low": "37.0781",
      "close": "37.0781",
      "average": "38.1489",
      "volume": "120249.62",
      "turnover": "4587543.59",
      "trades": "648"
    },
    {
      "date": "2024-08-21",
      "bid": "37.8247",
      "ask": "37.9313",
      "open": "37.1137",
      "high": "38.6068",
      "low": "37.1137",
      "close": "38.0024",
      "average": "38.0173",
      "volume": "126358.28",
      "turnover": "4803713.45",
      "trades": "660"
    },
    {
      "date": "2024-08-22",
      "bid": "38.2157",
      "ask": "38.3224",
      "open": "38.3224",
      "high": "40.1709",
      "low": "37.7536",
      "close": "38.2513",
      "average": "39.0888",
      "volume": "231712.49",
      "turnover": "9056746.97",
      "trades": "1186"
    },
    {
      "date": "2024-08-23",
      "bid": "40.7753",
      "ask": "41.0241",
      "open": "38.5001",
      "high": "41.5929",
      "low": "38.5001",
      "close": "40.9175",
      "average": "40.2961",
      "volume": "296851.29",
      "turnover": "11961712.19",
      "trades": "1404"
    },
    {
      "date": "2024-08-26",
      "bid": "41.9484",
      "ask": "42.0551",
      "open": "41.5929",
      "high": "43.086",
      "low": "41.5929",
      "close": "41.8418",
      "average": "42.4952",
      "volume": "267230.38",
      "turnover": "11356001.39",
      "trades": "1327"
    },
    {
      "date": "2024-08-27",
      "bid": "40.5264",
      "ask": "40.6686",
      "open": "41.8773",
      "high": "42.1973",
      "low": "40.3842",
      "close": "40.3842",
      "average": "41.3043",
      "volume": "134432.36",
      "turnover": "5552668.78",
      "trades": "839"
    },
    {
      "date": "2024-08-28",
      "bid": "42.8016",
      "ask": "43.0505",
      "open": "41.4507",
      "high": "43.1571",
      "low": "40.9175",
      "close": "43.1216",
      "average": "42.1802",
      "volume": "247256.43",
      "turnover": "10429283.26",
      "trades": "998"
    },
    {
      "date": "2024-08-29",
      "bid": "42.8372",
      "ask": "42.8727",
      "open": "43.1216",
      "high": "44.0814",
      "low": "42.2684",
      "close": "42.8016",
      "average": "43.0689",
      "volume": "197410.09",
      "turnover": "8523782.3",
      "trades": "933"
    },
    {
      "date": "2024-08-30",
      "bid": "42.8727",
      "ask": "43.0505",
      "open": "42.8016",
      "high": "43.797",
      "low": "42.4817",
      "close": "43.1216",
      "average": "43.2538",
      "volume": "132388.73",
      "turnover": "5726296.17",
      "trades": "762"
    },
    {
      "date": "2024-09-02",
      "bid": "42.4817",
      "ask": "42.5528",
      "open": "43.1216",
      "high": "43.4415",
      "low": "41.9484",
      "close": "42.5172",
      "average": "42.6196",
      "volume": "125448.7",
      "turnover": "5346204.11",
      "trades": "810"
    },
    {
      "date": "2024-09-03",
      "bid": "41.0952",
      "ask": "41.2374",
      "open": "42.4461",
      "high": "42.4461",
      "low": "40.8819",
      "close": "41.273",
      "average": "41.2794",
      "volume": "165443.86",
      "turnover": "6829385.74",
      "trades": "863"
    },
    {
      "date": "2024-09-04",
      "bid": "40.953",
      "ask": "41.0952",
      "open": "40.6686",
      "high": "41.5218",
      "low": "40.0287",
      "close": "40.9175",
      "average": "40.5549",
      "volume": "142688.58",
      "turnover": "5786640.16",
      "trades": "891"
    },
    {
      "date": "2024-09-05",
      "bid": "41.7707",
      "ask": "41.9129",
      "open": "41.6996",
      "high": "42.375",
      "low": "40.7042",
      "close": "41.7351",
      "average": "41.6996",
      "volume": "144426.3",
      "turnover": "6026827.98",
      "trades": "794"
    },
    {
      "date": "2024-09-06",
      "bid": "40.8464",
      "ask": "40.9886",
      "open": "41.7351",
      "high": "41.8773",
      "low": "40.3487",
      "close": "40.7397",
      "average": "40.9495",
      "volume": "117223.98",
      "turnover": "4800281.22",
      "trades": "696"
    },
    {
      "date": "2024-09-09",
      "bid": "40.0998",
      "ask": "40.242",
      "open": "40.5264",
      "high": "41.3085",
      "low": "40.0998",
      "close": "40.0998",
      "average": "40.6217",
      "volume": "98950.47",
      "turnover": "4019534.6",
      "trades": "562"
    },
    {
      "date": "2024-09-10",
      "bid": "40.2776",
      "ask": "40.4553",
      "open": "40.1354",
      "high": "41.3085",
      "low": "40.0643",
      "close": "40.2065",
      "average": "40.6921",
      "volume": "82116.36",
      "turnover": "3341083.62",
      "trades": "518"
    },
    {
      "date": "2024-09-11",
      "bid": "39.46",
      "ask": "39.531",
      "open": "40.2065",
      "high": "41.5929",
      "low": "39.3178",
      "close": "39.3178",
      "average": "40.3686",
      "volume": "124429.42",
      "turnover": "5022929.25",
      "trades": "637"
    },
    {
      "date": "2024-09-12",
      "bid": "40.3487",
      "ask": "40.3842",
      "open": "40.2065",
      "high": "40.7753",
      "low": "39.9932",
      "close": "40.1354",
      "average": "40.3615",
      "volume": "111225.17",
      "turnover": "4489215.13",
      "trades": "721"
    },
    {
      "date": "2024-09-13",
      "bid": "40.9175",
      "ask": "40.953",
      "open": "39.9221",
      "high": "41.7351",
      "low": "39.9221",
      "close": "40.8108",
      "average": "41.0078",
      "volume": "140451.56",
      "turnover": "5755315.84",
      "trades": "776"
    },
    {
      "date": "2024-09-16",
      "bid": "38.9267",
      "ask": "39.0689",
      "open": "40.7753",
      "high": "40.7753",
      "low": "38.749",
      "close": "38.749",
      "average": "39.5026",
      "volume": "141364.51",
      "turnover": "5594080.5",
      "trades": "731"
    },
    {
      "date": "2024-09-17",
      "bid": "38.8912",
      "ask": "39.14",
      "open": "39.6732",
      "high": "39.6732",
      "low": "38.6423",
      "close": "38.9267",
      "average": "38.9466",
      "volume": "93413.41",
      "turnover": "3640083.03",
      "trades": "650"
    },
    {
      "date": "2024-09-18",
      "bid": "38.1446",
      "ask": "38.2157",
      "open": "39.1045",
      "high": "39.2467",
      "low": "37.6469",
      "close": "38.1446",
      "average": "38.0593",
      "volume": "186368.88",
      "turnover": "7097991.52",
      "trades": "1036"
    },
    {
      "date": "2024-09-19",
      "bid": "38.2868",
      "ask": "38.5357",
      "open": "38.429",
      "high": "39.1045",
      "low": "38.0735",
      "close": "38.2513",
      "average": "38.5819",
      "volume": "176882.82",
      "turnover": "6830622.21",
      "trades": "866"
    },
    {
      "date": "2024-09-20",
      "bid": "37.718",
      "ask": "37.7891",
      "open": "38.2513",
      "high": "38.8912",
      "low": "37.6825",
      "close": "37.6825",
      "average": "38.1212",
      "volume": "72172.5",
      "turnover": "2750993.48",
      "trades": "479"
    },
    {
      "date": "2024-09-23",
      "bid": "36.7937",
      "ask": "36.9359",
      "open": "37.6825",
      "high": "37.9669",
      "low": "36.7582",
      "close": "36.8648",
      "average": "37.2417",
      "volume": "127397.39",
      "turnover": "4744779.94",
      "trades": "668"
    },
    {
      "date": "2024-09-24",
      "bid": "37.1137",
      "ask": "37.327",
      "open": "36.8648",
      "high": "37.6469",
      "low": "36.4738",
      "close": "37.1848",
      "average": "37.0419",
      "volume": "129940.46",
      "turnover": "4813691.33",
      "trades": "748"
    },
    {
      "date": "2024-09-25",
      "bid": "37.4336",
      "ask": "37.5758",
      "open": "37.1492",
      "high": "38.038",
      "low": "36.7937",
      "close": "37.5403",
      "average": "37.3881",
      "volume": "134918.86",
      "turnover": "5044229.84",
      "trades": "659"
    },
    {
      "date": "2024-09-26",
      "bid": "38.2157",
      "ask": "38.429",
      "open": "37.6114",
      "high": "38.6068",
      "low": "37.5403",
      "close": "38.2868",
      "average": "37.8879",
      "volume": "131096.31",
      "turnover": "4965095.17",
      "trades": "735"
    },
    {
      "date": "2024-09-27",
      "bid": "38.2513",
      "ask": "38.2868",
      "open": "38.2868",
      "high": "39.1045",
      "low": "37.6469",
      "close": "38.2868",
      "average": "38.2662",
      "volume": "102216.2",
      "turnover": "3911336.15",
      "trades": "655"
    },
    {
      "date": "2024-09-30",
      "bid": "38.2513",
      "ask": "38.3579",
      "open": "38.2513",
      "high": "38.6068",
      "low": "38.0735",
      "close": "38.0735",
      "average": "38.2698",
      "volume": "133192.82",
      "turnover": "5097360.78",
      "trades": "573"
    },
    {
      "date": "2024-10-01",
      "bid": "37.1492",
      "ask": "37.2203",
      "open": "38.0735",
      "high": "38.2513",
      "low": "36.9715",
      "close": "37.007",
      "average": "37.5076",
      "volume": "103071.9",
      "turnover": "3870349.57",
      "trades": "806"
    },
    {
      "date": "2024-10-02",
      "bid": "36.616",
      "ask": "36.7937",
      "open": "36.7937",
      "high": "37.3981",
      "low": "36.4738",
      "close": "36.616",
      "average": "36.8463",
      "volume": "103558.27",
      "turnover": "3815720.26",
      "trades": "660"
    },
    {
      "date": "2024-10-03",
      "bid": "36.3671",
      "ask": "36.4027",
      "open": "36.5804",
      "high": "37.1848",
      "low": "36.2605",
      "close": "36.3316",
      "average": "36.6373",
      "volume": "80769.65",
      "turnover": "2959693.64",
      "trades": "661"
    },
    {
      "date": "2024-10-04",
      "bid": "37.5758",
      "ask": "37.6825",
      "open": "36.3316",
      "high": "37.6825",
      "low": "36.3316",
      "close": "37.6825",
      "average": "37.3007",
      "volume": "412220.54",
      "turnover": "15376187.09",
      "trades": "812"
    },
    {
      "date": "2024-10-07",
      "bid": "36.8293",
      "ask": "37.007",
      "open": "37.6825",
      "high": "37.6825",
      "low": "36.6871",
      "close": "36.9359",
      "average": "37.1066",
      "volume": "69465.43",
      "turnover": "2577762.62",
      "trades": "587"
    },
    {
      "date": "2024-10-08",
      "bid": "36.7226",
      "ask": "36.8293",
      "open": "36.9715",
      "high": "37.1848",
      "low": "36.4027",
      "close": "36.7226",
      "average": "36.793",
      "volume": "81201.16",
      "turnover": "2987620.86",
      "trades": "449"
    },
    {
      "date": "2024-10-09",
      "bid": "36.4738",
      "ask": "36.6871",
      "open": "36.7226",
      "high": "36.7226",
      "low": "35.905",
      "close": "36.6871",
      "average": "36.4461",
      "volume": "68804.52",
      "turnover": "2507668.48",
      "trades": "446"
    },
    {
      "date": "2024-10-10",
      "bid": "35.0091",
      "ask": "35.0518",
      "open": "36.6871",
      "high": "36.6871",
      "low": "34.9665",
      "close": "34.9807",
      "average": "35.6931",
      "volume": "217415.12",
      "turnover": "7760504.15",
      "trades": "1197"
    },
    {
      "date": "2024-10-11",
      "bid": "34.8812",
      "ask": "35.0234",
      "open": "34.9949",
      "high": "35.3504",
      "low": "34.7958",
      "close": "34.9096",
      "average": "35.0312",
      "volume": "91524.5",
      "turnover": "3206222.92",
      "trades": "501"
    },
    {
      "date": "2024-10-14",
      "bid": "34.8243",
      "ask": "34.8954",
      "open": "34.9096",
      "high": "34.9949",
      "low": "34.1702",
      "close": "34.8954",
      "average": "34.6117",
      "volume": "131897.45",
      "turnover": "4566712.26",
      "trades": "834"
    },
    {
      "date": "2024-10-15",
      "bid": "35.4073",
      "ask": "35.4926",
      "open": "34.8954",
      "high": "35.5495",
      "low": "34.8954",
      "close": "35.3931",
      "average": "35.2651",
      "volume": "97209.1",
      "turnover": "3428180.11",
      "trades": "560"
    },
    {
      "date": "2024-10-16",
      "bid": "35.905",
      "ask": "36.0827",
      "open": "35.4073",
      "high": "36.4382",
      "low": "35.0518",
      "close": "35.9405",
      "average": "35.782",
      "volume": "108432.73",
      "turnover": "3879948.76",
      "trades": "545"
    },
    {
      "date": "2024-10-17",
      "bid": "35.9761",
      "ask": "36.1183",
      "open": "35.9405",
      "high": "36.6871",
      "low": "35.6206",
      "close": "36.0116",
      "average": "36.1254",
      "volume": "82454.06",
      "turnover": "2978743.05",
      "trades": "489"
    },
    {
      "date": "2024-10-18",
      "bid": "36.1183",
      "ask": "36.2605",
      "open": "36.0116",
      "high": "36.1894",
      "low": "35.0802",
      "close": "36.0472",
      "average": "35.7464",
      "volume": "100503.8",
      "turnover": "3592572.99",
      "trades": "661"
    },
    {
      "date": "2024-10-21",
      "bid": "35.5495",
      "ask": "35.7272",
      "open": "36.296",
      "high": "36.7937",
      "low": "35.5495",
      "close": "35.5495",
      "average": "36.2463",
      "volume": "92993.16",
      "turnover": "3370653.06",
      "trades": "539"
    },
    {
      "date": "2024-10-22",
      "bid": "35.3789",
      "ask": "35.4642",
      "open": "36.2605",
      "high": "36.2605",
      "low": "34.8954",
      "close": "35.3646",
      "average": "35.2615",
      "volume": "69879.08",
      "turnover": "2464018.62",
      "trades": "583"
    },
    {
      "date": "2024-10-23",
      "bid": "35.0376",
      "ask": "35.2224",
      "open": "35.1229",
      "high": "35.5495",
      "low": "34.6963",
      "close": "35.066",
      "average": "35.0781",
      "volume": "96651.99",
      "turnover": "3389663.11",
      "trades": "547"
    },
    {
      "date": "2024-10-24",
      "bid": "37.5758",
      "ask": "37.6469",
      "open": "35.1087",
      "high": "37.9313",
      "low": "34.8243",
      "close": "37.6825",
      "average": "36.4013",
      "volume": "203746.46",
      "turnover": "7416769.2",
      "trades": "973"
    },
    {
      "date": "2024-10-25",
      "bid": "37.5758",
      "ask": "37.6825",
      "open": "37.6825",
      "high": "38.0024",
      "low": "36.616",
      "close": "37.6825",
      "average": "37.2452",
      "volume": "161823.42",
      "turnover": "6028050.94",
      "trades": "1046"
    },
    {
      "date": "2024-10-28",
      "bid": "38.1091",
      "ask": "38.2157",
      "open": "37.6114",
      "high": "38.5357",
      "low": "37.5758",
      "close": "38.1091",
      "average": "38.1674",
      "volume": "104426.63",
      "turnover": "3985036",
      "trades": "729"
    },
    {
      "date": "2024-10-29",
      "bid": "36.8293",
      "ask": "36.9004",
      "open": "38.2513",
      "high": "39.1045",
      "low": "36.5449",
      "close": "36.7582",
      "average": "37.285",
      "volume": "180857.84",
      "turnover": "6747038.96",
      "trades": "847"
    },
    {
      "date": "2024-10-30",
      "bid": "36.3316",
      "ask": "36.5093",
      "open": "36.7582",
      "high": "37.5758",
      "low": "36.0827",
      "close": "36.1538",
      "average": "36.6615",
      "volume": "129860.15",
      "turnover": "4769771.58",
      "trades": "660"
    },
    {
      "date": "2024-10-31",
      "bid": "35.4926",
      "ask": "35.585",
      "open": "36.1183",
      "high": "36.2249",
      "low": "35.3646",
      "close": "35.585",
      "average": "35.7486",
      "volume": "129991.65",
      "turnover": "4646580.67",
      "trades": "931"
    },
    {
      "date": "2024-11-01",
      "bid": "36.7582",
      "ask": "36.8293",
      "open": "35.585",
      "high": "36.9359",
      "low": "35.585",
      "close": "36.5449",
      "average": "36.3728",
      "volume": "98565.94",
      "turnover": "3585217.71",
      "trades": "386"
    },
    {
      "date": "2024-11-04",
      "bid": "36.4382",
      "ask": "36.5449",
      "open": "36.5449",
      "high": "36.6871",
      "low": "35.2224",
      "close": "36.5449",
      "average": "35.9896",
      "volume": "221736.98",
      "turnover": "7980629.39",
      "trades": "1057"
    },
    {
      "date": "2024-11-05",
      "bid": "31.312",
      "ask": "31.6817",
      "open": "35.066",
      "high": "35.066",
      "low": "31.2409",
      "close": "31.2836",
      "average": "32.441",
      "volume": "1540131.87",
      "turnover": "49958728.25",
      "trades": "5444"
    },
    {
      "date": "2024-11-06",
      "bid": "29.0795",
      "ask": "29.1932",
      "open": "31.3262",
      "high": "31.8239",
      "low": "28.9799",
      "close": "28.9799",
      "average": "30.2213",
      "volume": "743703.64",
      "turnover": "22473815.81",
      "trades": "2538"
    },
    {
      "date": "2024-11-07",
      "bid": "29.4919",
      "ask": "29.5487",
      "open": "28.7951",
      "high": "30.4161",
      "low": "28.6244",
      "close": "29.3212",
      "average": "29.7521",
      "volume": "416840.43",
      "turnover": "12399825.72",
      "trades": "1381"
    },
    {
      "date": "2024-11-08",
      "bid": "29.8189",
      "ask": "30.0038",
      "open": "29.3781",
      "high": "30.2739",
      "low": "28.9088",
      "close": "29.7052",
      "average": "29.7073",
      "volume": "284270.54",
      "turnover": "8445747.93",
      "trades": "1184"
    },
    {
      "date": "2024-11-11",
      "bid": "29.9042",
      "ask": "30.0322",
      "open": "30.1744",
      "high": "30.5299",
      "low": "29.563",
      "close": "30.0749",
      "average": "30.0457",
      "volume": "317385.59",
      "turnover": "9538764.42",
      "trades": "1262"
    },
    {
      "date": "2024-11-12",
      "bid": "28.6955",
      "ask": "28.8235",
      "open": "29.9611",
      "high": "29.9611",
      "low": "28.6244",
      "close": "28.6387",
      "average": "28.9721",
      "volume": "285177.3",
      "turnover": "8262125.8",
      "trades": "1337"
    },
    {
      "date": "2024-11-13",
      "bid": "26.7332",
      "ask": "26.847",
      "open": "28.4396",
      "high": "28.468",
      "low": "25.8658",
      "close": "26.7759",
      "average": "26.9181",
      "volume": "1416020.03",
      "turnover": "38133221.25",
      "trades": "3181"
    },
    {
      "date": "2024-11-14",
      "bid": "26.6479",
      "ask": "26.719",
      "open": "27.1456",
      "high": "27.1456",
      "low": "26.3066",
      "close": "26.6052",
      "average": "26.564",
      "volume": "290434.19",
      "turnover": "7715064.79",
      "trades": "1093"
    },
    {
      "date": "2024-11-15",
      "bid": "26.4773",
      "ask": "26.5626",
      "open": "26.6479",
      "high": "27.174",
      "low": "26.3351",
      "close": "26.3351",
      "average": "26.8136",
      "volume": "195447.76",
      "turnover": "5240142.72",
      "trades": "770"
    },
    {
      "date": "2024-11-18",
      "bid": "25.8658",
      "ask": "26.0507",
      "open": "26.4488",
      "high": "26.5199",
      "low": "25.8374",
      "close": "25.8516",
      "average": "26.1651",
      "volume": "267845.44",
      "turnover": "7008364.92",
      "trades": "697"
    },
    {
      "date": "2024-11-19",
      "bid": "24.9131",
      "ask": "24.9842",
      "open": "25.8516",
      "high": "25.9227",
      "low": "24.4723",
      "close": "24.8846",
      "average": "24.9444",
      "volume": "299563.28",
      "turnover": "7472425.6",
      "trades": "1420"
    },
    {
      "date": "2024-11-20",
      "bid": "24.9273",
      "ask": "25.0268",
      "open": "25.0268",
      "high": "25.169",
      "low": "24.3158",
      "close": "25.0411",
      "average": "24.7972",
      "volume": "234528.84",
      "turnover": "5815699.23",
      "trades": "828"
    },
    {
      "date": "2024-11-21",
      "bid": "24.9984",
      "ask": "25.0695",
      "open": "25.3823",
      "high": "25.3965",
      "low": "24.4012",
      "close": "25.1548",
      "average": "24.8889",
      "volume": "147098.48",
      "turnover": "3660837.94",
      "trades": "617"
    },
    {
      "date": "2024-11-22",
      "bid": "25.9511",
      "ask": "26.0791",
      "open": "25.1833",
      "high": "26.2497",
      "low": "24.9984",
      "close": "25.9796",
      "average": "25.7506",
      "volume": "240007.39",
      "turnover": "6181674.19",
      "trades": "1118"
    },
    {
      "date": "2024-11-25",
      "bid": "26.8328",
      "ask": "27.0034",
      "open": "26.3066",
      "high": "27.0745",
      "low": "26.2071",
      "close": "26.847",
      "average": "26.6266",
      "volume": "231740.34",
      "turnover": "6170482.13",
      "trades": "887"
    },
    {
      "date": "2024-11-26",
      "bid": "26.3351",
      "ask": "26.4062",
      "open": "26.9892",
      "high": "26.9892",
      "low": "26.264",
      "close": "26.3066",
      "average": "26.4829",
      "volume": "84576.87",
      "turnover": "2240017.19",
      "trades": "464"
    },
    {
      "date": "2024-11-27",
      "bid": "26.7617",
      "ask": "26.9038",
      "open": "26.3066",
      "high": "27.0318",
      "low": "26.3066",
      "close": "26.7759",
      "average": "26.7851",
      "volume": "125658.97",
      "turnover": "3365759.1",
      "trades": "676"
    },
    {
      "date": "2024-11-28",
      "bid": "27.3162",
      "ask": "27.3731",
      "open": "26.7759",
      "high": "27.3731",
      "low": "26.7474",
      "close": "27.3731",
      "average": "27.1058",
      "volume": "133333.19",
      "turnover": "3614133.62",
      "trades": "513"
    },
    {
      "date": "2024-11-29",
      "bid": "26.9038",
      "ask": "26.9465",
      "open": "27.3589",
      "high": "28.013",
      "low": "26.5484",
      "close": "26.5484",
      "average": "26.677",
      "volume": "884131.44",
      "turnover": "23586062.94",
      "trades": "610"
    },
    {
      "date": "2024-12-02",
      "bid": "26.8612",
      "ask": "26.8754",
      "open": "26.6621",
      "high": "26.9607",
      "low": "26.3777",
      "close": "26.9323",
      "average": "26.6692",
      "volume": "195926.95",
      "turnover": "5225229.98",
      "trades": "798"
    },
    {
      "date": "2024-12-03",
      "bid": "26.5057",
      "ask": "26.5768",
      "open": "26.9749",
      "high": "27.1456",
      "low": "26.4915",
      "close": "26.4915",
      "average": "26.6906",
      "volume": "210742.61",
      "turnover": "5624884.02",
      "trades": "760"
    },
    {
      "date": "2024-12-04",
      "bid": "27.4442",
      "ask": "27.5722",
      "open": "26.5768",
      "high": "27.5864",
      "low": "26.5341",
      "close": "27.5864",
      "average": "27.1107",
      "volume": "257820",
      "turnover": "6989785.15",
      "trades": "960"
    },
    {
      "date": "2024-12-05",
      "bid": "27.4869",
      "ask": "27.5722",
      "open": "27.5864",
      "high": "27.885",
      "low": "27.1314",
      "close": "27.5153",
      "average": "27.5395",
      "volume": "261096.55",
      "turnover": "7190485.77",
      "trades": "971"
    },
    {
      "date": "2024-12-06",
      "bid": "27.8708",
      "ask": "27.9277",
      "open": "27.5722",
      "high": "28.1836",
      "low": "27.4584",
      "close": "27.8708",
      "average": "27.8459",
      "volume": "248710.74",
      "turnover": "6925729.7",
      "trades": "890"
    },
    {
      "date": "2024-12-09",
      "bid": "28.141",
      "ask": "28.2405",
      "open": "27.8708",
      "high": "28.3685",
      "low": "27.6575",
      "close": "27.9988",
      "average": "28.0066",
      "volume": "323869.78",
      "turnover": "9070466.81",
      "trades": "1013"
    },
    {
      "date": "2024-12-10",
      "bid": "27.2593",
      "ask": "27.302",
      "open": "28.1979",
      "high": "28.1979",
      "low": "27.1598",
      "close": "27.2593",
      "average": "27.4705",
      "volume": "176810.39",
      "turnover": "4857062.11",
      "trades": "607"
    },
    {
      "date": "2024-12-11",
      "bid": "28.4538",
      "ask": "28.5249",
      "open": "27.2593",
      "high": "28.5533",
      "low": "26.8043",
      "close": "28.4396",
      "average": "27.8857",
      "volume": "311949.37",
      "turnover": "8698868.24",
      "trades": "836"
    },
    {
      "date": "2024-12-12",
      "bid": "28.6955",
      "ask": "28.724",
      "open": "28.5533",
      "high": "29.1221",
      "low": "27.8139",
      "close": "28.724",
      "average": "28.3728",
      "volume": "307105.85",
      "turnover": "8713431.96",
      "trades": "869"
    },
    {
      "date": "2024-12-13",
      "bid": "28.7098",
      "ask": "28.7809",
      "open": "28.468",
      "high": "29.2643",
      "low": "28.4396",
      "close": "28.8093",
      "average": "28.8889",
      "volume": "277120.8",
      "turnover": "8003595.52",
      "trades": "609"
    },
    {
      "date": "2024-12-16",
      "bid": "27.4442",
      "ask": "27.5295",
      "open": "28.7809",
      "high": "28.8093",
      "low": "27.3731",
      "close": "27.5011",
      "average": "27.9312",
      "volume": "195181.09",
      "turnover": "5451437.78",
      "trades": "753"
    },
    {
      "date": "2024-12-17",
      "bid": "27.3162",
      "ask": "27.43",
      "open": "27.5153",
      "high": "27.8424",
      "low": "27.2309",
      "close": "27.4442",
      "average": "27.4805",
      "volume": "125218.04",
      "turnover": "3441078.4",
      "trades": "529"
    },
    {
      "date": "2024-12-18",
      "bid": "27.6433",
      "ask": "27.6859",
      "open": "27.4442",
      "high": "27.9419",
      "low": "26.9749",
      "close": "27.6433",
      "average": "27.543",
      "volume": "131473.11",
      "turnover": "3621237.87",
      "trades": "778"
    },
    {
      "date": "2024-12-19",
      "bid": "26.2782",
      "ask": "26.3208",
      "open": "26.8754",
      "high": "26.9892",
      "low": "26.1075",
      "close": "26.2497",
      "average": "26.5384",
      "volume": "310108.56",
      "turnover": "8229740.5",
      "trades": "888"
    },
    {
      "date": "2024-12-20",
      "bid": "25.8089",
      "ask": "25.9227",
      "open": "25.9653",
      "high": "26.1786",
      "low": "25.2401",
      "close": "25.9227",
      "average": "25.6248",
      "volume": "239349.72",
      "turnover": "6133041.13",
      "trades": "908"
    },
    {
      "date": "2024-12-23",
      "bid": "26.9323",
      "ask": "27.0176",
      "open": "25.2401",
      "high": "27.1171",
      "low": "25.2401",
      "close": "27.0176",
      "average": "26.3052",
      "volume": "182208.63",
      "turnover": "4792922.11",
      "trades": "697"
    },
    {
      "date": "2024-12-27",
      "bid": "27.4442",
      "ask": "27.5437",
      "open": "27.046",
      "high": "27.8424",
      "low": "27.046",
      "close": "27.43",
      "average": "27.5864",
      "volume": "161673.91",
      "turnover": "4460054.3",
      "trades": "821"
    },
    {
      "date": "2024-12-30",
      "bid": "27.0887",
      "ask": "27.2309",
      "open": "27.43",
      "high": "27.9419",
      "low": "26.9465",
      "close": "27.3447",
      "average": "27.2586",
      "volume": "125730.84",
      "turnover": "3426944.04",
      "trades": "629"
    },
    {
      "date": "2025-01-02",
      "bid": "28.7382",
      "ask": "28.7666",
      "open": "27.3589",
      "high": "28.7951",
      "low": "27.3304",
      "close": "28.7951",
      "average": "28.2761",
      "volume": "164526.55",
      "turnover": "4651367.59",
      "trades": "924"
    },
    {
      "date": "2025-01-03",
      "bid": "27.9135",
      "ask": "27.9419",
      "open": "28.7809",
      "high": "28.7951",
      "low": "27.9135",
      "close": "27.9561",
      "average": "28.2249",
      "volume": "116164.9",
      "turnover": "3278727.03",
      "trades": "765"
    },
    {
      "date": "2025-01-07",
      "bid": "26.6906",
      "ask": "26.719",
      "open": "27.9561",
      "high": "28.4822",
      "low": "26.5484",
      "close": "26.6337",
      "average": "27.2721",
      "volume": "280444.05",
      "turnover": "7648580.94",
      "trades": "1137"
    },
    {
      "date": "2025-01-08",
      "bid": "26.2355",
      "ask": "26.264",
      "open": "26.719",
      "high": "27.2593",
      "low": "25.8942",
      "close": "26.2071",
      "average": "26.5043",
      "volume": "197156.64",
      "turnover": "5225449.66",
      "trades": "961"
    },
    {
      "date": "2025-01-09",
      "bid": "26.3493",
      "ask": "26.4346",
      "open": "26.2213",
      "high": "26.6621",
      "low": "25.7663",
      "close": "26.3635",
      "average": "26.158",
      "volume": "115208.06",
      "turnover": "3013634.49",
      "trades": "851"
    },
    {
      "date": "2025-01-10",
      "bid": "25.425",
      "ask": "25.4534",
      "open": "26.3777",
      "high": "26.5341",
      "low": "25.3823",
      "close": "25.3823",
      "average": "25.875",
      "volume": "239802.47",
      "turnover": "6205320.5",
      "trades": "1370"
    },
    {
      "date": "2025-01-13",
      "bid": "24.9842",
      "ask": "25.0695",
      "open": "25.5956",
      "high": "25.6667",
      "low": "24.8704",
      "close": "24.9131",
      "average": "25.0773",
      "volume": "181367.13",
      "turnover": "4547967.48",
      "trades": "948"
    },
    {
      "date": "2025-01-14",
      "bid": "26.1644",
      "ask": "26.1786",
      "open": "25.2544",
      "high": "26.8043",
      "low": "25.2544",
      "close": "26.136",
      "average": "26.1921",
      "volume": "209367.62",
      "turnover": "5485122.88",
      "trades": "1020"
    },
    {
      "date": "2025-01-15",
      "bid": "27.2736",
      "ask": "27.4015",
      "open": "26.1786",
      "high": "27.5864",
      "low": "26.1786",
      "close": "27.3304",
      "average": "27.0524",
      "volume": "151988.98",
      "turnover": "4111949.28",
      "trades": "800"
    },
    {
      "date": "2025-01-16",
      "bid": "26.4062",
      "ask": "26.5341",
      "open": "27.3304",
      "high": "27.7286",
      "low": "26.2497",
      "close": "26.4915",
      "average": "26.6934",
      "volume": "110764.41",
      "turnover": "2956724.22",
      "trades": "697"
    },
    {
      "date": "2025-01-17",
      "bid": "26.4204",
      "ask": "26.463",
      "open": "26.3066",
      "high": "27.2167",
      "low": "26.2355",
      "close": "26.4488",
      "average": "26.7396",
      "volume": "172234.52",
      "turnover": "4605810.05",
      "trades": "806"
    },
    {
      "date": "2025-01-20",
      "bid": "26.4915",
      "ask": "26.5626",
      "open": "26.463",
      "high": "26.7617",
      "low": "25.9511",
      "close": "26.6052",
      "average": "26.3258",
      "volume": "123438.13",
      "turnover": "3249549.07",
      "trades": "506"
    },
    {
      "date": "2025-01-21",
      "bid": "27.5011",
      "ask": "27.558",
      "open": "27.2878",
      "high": "27.5722",
      "low": "26.3208",
      "close": "27.5722",
      "average": "27.0972",
      "volume": "101511.13",
      "turnover": "2750468.25",
      "trades": "501"
    },
    {
      "date": "2025-01-22",
      "bid": "25.9653",
      "ask": "26.0364",
      "open": "27.5153",
      "high": "27.558",
      "low": "25.752",
      "close": "26.0791",
      "average": "26.1303",
      "volume": "275390.96",
      "turnover": "7196011.19",
      "trades": "1576"
    },
    {
      "date": "2025-01-23",
      "bid": "26.591",
      "ask": "26.6195",
      "open": "26.3066",
      "high": "26.8896",
      "low": "25.6952",
      "close": "26.6052",
      "average": "26.4026",
      "volume": "153521.49",
      "turnover": "4058219.66",
      "trades": "902"
    },
    {
      "date": "2025-01-24",
      "bid": "26.7474",
      "ask": "26.8896",
      "open": "26.8754",
      "high": "27.7002",
      "low": "26.5768",
      "close": "26.7759",
      "average": "27.1491",
      "volume": "155613.08",
      "turnover": "4224627.03",
      "trades": "824"
    },
    {
      "date": "2025-01-27",
      "bid": "26.7048",
      "ask": "26.7901",
      "open": "26.8043",
      "high": "27.3731",
      "low": "26.3777",
      "close": "26.7474",
      "average": "26.8207",
      "volume": "150621.45",
      "turnover": "4039685.56",
      "trades": "949"
    },
    {
      "date": "2025-01-28",
      "bid": "27.2878",
      "ask": "27.3447",
      "open": "26.7474",
      "high": "27.4442",
      "low": "26.3635",
      "close": "27.3873",
      "average": "27.1541",
      "volume": "165912.22",
      "turnover": "4505173.7",
      "trades": "946"
    },
    {
      "date": "2025-01-29",
      "bid": "27.6148",
      "ask": "27.6859",
      "open": "27.43",
      "high": "28.6244",
      "low": "27.43",
      "close": "27.6006",
      "average": "28.0692",
      "volume": "259312",
      "turnover": "7278749.83",
      "trades": "990"
    },
    {
      "date": "2025-01-30",
      "bid": "29.5772",
      "ask": "29.6341",
      "open": "27.6148",
      "high": "29.6198",
      "low": "27.6148",
      "close": "29.563",
      "average": "28.7268",
      "volume": "352448.34",
      "turnover": "10128015.01",
      "trades": "1293"
    },
    {
      "date": "2025-01-31",
      "bid": "28.9373",
      "ask": "28.9799",
      "open": "29.7194",
      "high": "29.7194",
      "low": "28.5107",
      "close": "28.9515",
      "average": "28.9792",
      "volume": "149430.16",
      "turnover": "4330152.66",
      "trades": "1253"
    },
    {
      "date": "2025-02-03",
      "bid": "28.5391",
      "ask": "28.7524",
      "open": "28.2974",
      "high": "28.6955",
      "low": "27.558",
      "close": "28.6387",
      "average": "28.0315",
      "volume": "157576.39",
      "turnover": "4417109.55",
      "trades": "777"
    },
    {
      "date": "2025-02-04",
      "bid": "31.2409",
      "ask": "31.6248",
      "open": "30.0606",
      "high": "32.9331",
      "low": "29.5772",
      "close": "31.3689",
      "average": "31.5317",
      "volume": "776712.36",
      "turnover": "24492126.82",
      "trades": "2920"
    },
    {
      "date": "2025-02-05",
      "bid": "31.8808",
      "ask": "31.9945",
      "open": "31.4969",
      "high": "32.0656",
      "low": "30.8427",
      "close": "32.023",
      "average": "31.6888",
      "volume": "206748.46",
      "turnover": "6554393.84",
      "trades": "869"
    },
    {
      "date": "2025-02-06",
      "bid": "31.6248",
      "ask": "31.9092",
      "open": "32.023",
      "high": "32.1794",
      "low": "31.2836",
      "close": "31.7812",
      "average": "31.6874",
      "volume": "221889.58",
      "turnover": "7031862.08",
      "trades": "785"
    },
    {
      "date": "2025-02-07",
      "bid": "30.6437",
      "ask": "30.729",
      "open": "31.9092",
      "high": "32.0088",
      "low": "30.4446",
      "close": "30.6721",
      "average": "31.1797",
      "volume": "209995.9",
      "turnover": "6552098.59",
      "trades": "1116"
    },
    {
      "date": "2025-02-10",
      "bid": "31.3404",
      "ask": "31.4258",
      "open": "30.729",
      "high": "31.4969",
      "low": "30.0322",
      "close": "31.3404",
      "average": "30.7332",
      "volume": "187676.07",
      "turnover": "5767932.87",
      "trades": "941"
    },
    {
      "date": "2025-02-11",
      "bid": "31.0987",
      "ask": "31.2125",
      "open": "31.3404",
      "high": "31.6959",
      "low": "30.8712",
      "close": "31.1556",
      "average": "31.371",
      "volume": "121023.19",
      "turnover": "3796725.43",
      "trades": "787"
    },
    {
      "date": "2025-02-12",
      "bid": "30.146",
      "ask": "30.2028",
      "open": "31.2125",
      "high": "31.3973",
      "low": "29.9469",
      "close": "29.9469",
      "average": "30.3522",
      "volume": "104077.82",
      "turnover": "3158983.39",
      "trades": "506"
    },
    {
      "date": "2025-02-13",
      "bid": "29.3781",
      "ask": "29.5345",
      "open": "30.2028",
      "high": "30.5441",
      "low": "29.3354",
      "close": "29.4208",
      "average": "29.9064",
      "volume": "191769.65",
      "turnover": "5728408.2",
      "trades": "763"
    },
    {
      "date": "2025-02-14",
      "bid": "29.179",
      "ask": "29.2643",
      "open": "29.5203",
      "high": "30.1033",
      "low": "29.1364",
      "close": "29.1364",
      "average": "29.6092",
      "volume": "93951.68",
      "turnover": "2783695.7",
      "trades": "639"
    },
    {
      "date": "2025-02-17",
      "bid": "29.8616",
      "ask": "29.9185",
      "open": "29.1364",
      "high": "29.9469",
      "low": "28.9657",
      "close": "29.8474",
      "average": "29.6319",
      "volume": "115443.37",
      "turnover": "3418785.6",
      "trades": "499"
    },
    {
      "date": "2025-02-18",
      "bid": "29.307",
      "ask": "29.4634",
      "open": "29.8616",
      "high": "30.0891",
      "low": "28.6955",
      "close": "29.2928",
      "average": "29.3184",
      "volume": "151510.77",
      "turnover": "4438459.63",
      "trades": "613"
    },
    {
      "date": "2025-02-19",
      "bid": "28.468",
      "ask": "28.6244",
      "open": "29.2786",
      "high": "29.5061",
      "low": "28.2263",
      "close": "28.5249",
      "average": "28.8043",
      "volume": "135190.74",
      "turnover": "3895290.31",
      "trades": "608"
    },
    {
      "date": "2025-02-20",
      "bid": "28.596",
      "ask": "28.7809",
      "open": "28.5249",
      "high": "28.8662",
      "low": "28.3685",
      "close": "28.5533",
      "average": "28.6145",
      "volume": "64136.39",
      "turnover": "1835568.41",
      "trades": "366"
    },
    {
      "date": "2025-02-21",
      "bid": "28.3116",
      "ask": "28.4254",
      "open": "28.7809",
      "high": "29.0084",
      "low": "28.2547",
      "close": "28.3685",
      "average": "28.5967",
      "volume": "94693.46",
      "turnover": "2711691.84",
      "trades": "446"
    },
    {
      "date": "2025-02-24",
      "bid": "28.1125",
      "ask": "28.1694",
      "open": "28.3685",
      "high": "28.7524",
      "low": "27.7286",
      "close": "28.1268",
      "average": "28.1829",
      "volume": "91216.2",
      "turnover": "2570848.27",
      "trades": "537"
    },
    {
      "date": "2025-02-25",
      "bid": "27.7713",
      "ask": "27.8139",
      "open": "28.1125",
      "high": "28.3969",
      "low": "27.7286",
      "close": "27.7286",
      "average": "28.013",
      "volume": "116192.46",
      "turnover": "3254873.02",
      "trades": "464"
    },
    {
      "date": "2025-02-26",
      "bid": "28.4112",
      "ask": "28.4396",
      "open": "27.7713",
      "high": "28.4538",
      "low": "27.7428",
      "close": "28.4396",
      "average": "28.2881",
      "volume": "90434.33",
      "turnover": "2558061.49",
      "trades": "481"
    },
    {
      "date": "2025-02-27",
      "bid": "28.0272",
      "ask": "28.0699",
      "open": "28.4396",
      "high": "28.5391",
      "low": "27.9277",
      "close": "27.9703",
      "average": "28.3152",
      "volume": "169110.01",
      "turnover": "4787273.16",
      "trades": "458"
    },
    {
      "date": "2025-02-28",
      "bid": "27.8566",
      "ask": "27.9135",
      "open": "27.9846",
      "high": "27.9846",
      "low": "27.3873",
      "close": "27.9135",
      "average": "27.7037",
      "volume": "124682.87",
      "turnover": "3454115.33",
      "trades": "633"
    },
    {
      "date": "2025-03-03",
      "bid": "31.1982",
      "ask": "31.3547",
      "open": "29.5914",
      "high": "31.767",
      "low": "29.2643",
      "close": "31.3547",
      "average": "30.6614",
      "volume": "815157.57",
      "turnover": "24992579.02",
      "trades": "2951"
    },
    {
      "date": "2025-03-04",
      "bid": "30.2597",
      "ask": "30.3735",
      "open": "31.1698",
      "high": "31.1698",
      "low": "29.5061",
      "close": "30.5299",
      "average": "30.2185",
      "volume": "390875.55",
      "turnover": "11811234.73",
      "trades": "1523"
    },
    {
      "date": "2025-03-05",
      "bid": "30.729",
      "ask": "31.2409",
      "open": "30.9992",
      "high": "31.6959",
      "low": "30.7432",
      "close": "31.1982",
      "average": "31.2039",
      "volume": "199655.83",
      "turnover": "6230180.26",
      "trades": "833"
    },
    {
      "date": "2025-03-06",
      "bid": "29.9042",
      "ask": "29.9611",
      "open": "31.639",
      "high": "31.6959",
      "low": "29.435",
      "close": "30.0038",
      "average": "30.2036",
      "volume": "247867.41",
      "turnover": "7486266.5",
      "trades": "895"
    },
    {
      "date": "2025-03-07",
      "bid": "29.2786",
      "ask": "29.3354",
      "open": "29.8616",
      "high": "29.8616",
      "low": "28.6387",
      "close": "29.3923",
      "average": "29.1506",
      "volume": "154707.44",
      "turnover": "4509789.63",
      "trades": "645"
    },
    {
      "date": "2025-03-10",
      "bid": "29.3781",
      "ask": "29.6056",
      "open": "29.7336",
      "high": "30.7148",
      "low": "28.9515",
      "close": "29.4919",
      "average": "29.7691",
      "volume": "180262.19",
      "turnover": "5366480.25",
      "trades": "602"
    },
    {
      "date": "2025-03-11",
      "bid": "28.3116",
      "ask": "28.4254",
      "open": "29.5345",
      "high": "29.5914",
      "low": "28.2832",
      "close": "28.3685",
      "average": "28.8463",
      "volume": "129499.95",
      "turnover": "3735372.96",
      "trades": "570"
    },
    {
      "date": "2025-03-12",
      "bid": "28.013",
      "ask": "28.2547",
      "open": "28.7951",
      "high": "29.051",
      "low": "27.7286",
      "close": "28.1268",
      "average": "28.291",
      "volume": "216767.86",
      "turnover": "6132234.51",
      "trades": "671"
    },
    {
      "date": "2025-03-13",
      "bid": "27.9988",
      "ask": "28.2121",
      "open": "28.6529",
      "high": "28.6529",
      "low": "27.4726",
      "close": "28.0272",
      "average": "28.0016",
      "volume": "106142.41",
      "turnover": "2972993.79",
      "trades": "487"
    },
    {
      "date": "2025-03-14",
      "bid": "28.0983",
      "ask": "28.2263",
      "open": "27.7855",
      "high": "28.4538",
      "low": "27.7855",
      "close": "28.2263",
      "average": "28.1339",
      "volume": "95463.51",
      "turnover": "2686031.56",
      "trades": "503"
    },
    {
      "date": "2025-03-17",
      "bid": "28.2121",
      "ask": "28.2547",
      "open": "28.2263",
      "high": "28.6529",
      "low": "28.1836",
      "close": "28.2832",
      "average": "28.3457",
      "volume": "98429.09",
      "turnover": "2790410.87",
      "trades": "377"
    },
    {
      "date": "2025-03-18",
      "bid": "28.1268",
      "ask": "28.3401",
      "open": "28.2832",
      "high": "28.6955",
      "low": "28.0841",
      "close": "28.1552",
      "average": "28.3514",
      "volume": "139179.25",
      "turnover": "3946374.23",
      "trades": "451"
    },
    {
      "date": "2025-03-19",
      "bid": "28.2832",
      "ask": "28.2974",
      "open": "28.4396",
      "high": "28.4396",
      "low": "27.8281",
      "close": "28.3116",
      "average": "28.0834",
      "volume": "134514.22",
      "turnover": "3770880.15",
      "trades": "289"
    },
    {
      "date": "2025-03-20",
      "bid": "27.9419",
      "ask": "28.4112",
      "open": "28.3685",
      "high": "28.4254",
      "low": "27.7286",
      "close": "27.9419",
      "average": "27.9618",
      "volume": "76121.49",
      "turnover": "2128642.35",
      "trades": "372"
    },
    {
      "date": "2025-03-21",
      "bid": "27.7286",
      "ask": "27.9135",
      "open": "27.6433",
      "high": "28.1552",
      "low": "27.2309",
      "close": "27.8566",
      "average": "27.6895",
      "volume": "129472.1",
      "turnover": "3585094.95",
      "trades": "617"
    },
    {
      "date": "2025-03-24",
      "bid": "26.847",
      "ask": "26.9607",
      "open": "27.8566",
      "high": "28.0841",
      "low": "26.847",
      "close": "26.8754",
      "average": "27.1527",
      "volume": "110433.74",
      "turnover": "2998509.43",
      "trades": "587"
    },
    {
      "date": "2025-03-25",
      "bid": "26.4915",
      "ask": "26.5768",
      "open": "27.5295",
      "high": "27.5295",
      "low": "26.0507",
      "close": "26.5768",
      "average": "26.4126",
      "volume": "272641",
      "turnover": "7201434.12",
      "trades": "988"
    },
    {
      "date": "2025-03-26",
      "bid": "25.9511",
      "ask": "25.9796",
      "open": "26.4915",
      "high": "26.6195",
      "low": "25.88",
      "close": "25.9511",
      "average": "26.1097",
      "volume": "130417.26",
      "turnover": "3405153.23",
      "trades": "568"
    },
    {
      "date": "2025-03-27",
      "bid": "25.297",
      "ask": "25.3397",
      "open": "25.9369",
      "high": "26.0649",
      "low": "25.2259",
      "close": "25.3397",
      "average": "25.6198",
      "volume": "148588.94",
      "turnover": "3806467.96",
      "trades": "673"
    },
    {
      "date": "2025-03-28",
      "bid": "25.2544",
      "ask": "25.3112",
      "open": "25.8231",
      "high": "25.8231",
      "low": "24.8846",
      "close": "25.2686",
      "average": "25.2259",
      "volume": "173704.87",
      "turnover": "4382304.75",
      "trades": "581"
    },
    {
      "date": "2025-03-31",
      "bid": "24.5149",
      "ask": "24.5291",
      "open": "25.3112",
      "high": "25.3254",
      "low": "24.0883",
      "close": "24.5291",
      "average": "24.4851",
      "volume": "323300.29",
      "turnover": "7915746.58",
      "trades": "1276"
    },
    {
      "date": "2025-04-01",
      "bid": "24.4865",
      "ask": "24.5291",
      "open": "24.5291",
      "high": "24.8704",
      "low": "24.1025",
      "close": "24.5007",
      "average": "24.4232",
      "volume": "173845.09",
      "turnover": "4245863.93",
      "trades": "927"
    },
    {
      "date": "2025-04-02",
      "bid": "23.7897",
      "ask": "23.8181",
      "open": "24.4296",
      "high": "24.458",
      "low": "23.5622",
      "close": "23.8892",
      "average": "23.8437",
      "volume": "201808.6",
      "turnover": "4813092.51",
      "trades": "840"
    },
    {
      "date": "2025-04-03",
      "bid": "23.1925",
      "ask": "23.2351",
      "open": "23.6049",
      "high": "23.7613",
      "low": "22.6237",
      "close": "23.1498",
      "average": "23.2465",
      "volume": "206321.73",
      "turnover": "4796002.4",
      "trades": "972"
    },
    {
      "date": "2025-04-04",
      "bid": "22.4673",
      "ask": "22.4815",
      "open": "23.1783",
      "high": "24.1168",
      "low": "21.9838",
      "close": "22.254",
      "average": "22.6962",
      "volume": "287805.04",
      "turnover": "6532119.44",
      "trades": "1308"
    },
    {
      "date": "2025-04-07",
      "bid": "22.0691",
      "ask": "22.2113",
      "open": "21.3297",
      "high": "23.1925",
      "low": "20.3343",
      "close": "21.9554",
      "average": "21.5679",
      "volume": "387536.83",
      "turnover": "8357169.83",
      "trades": "1490"
    },
    {
      "date": "2025-04-08",
      "bid": "22.126",
      "ask": "22.1971",
      "open": "23.1072",
      "high": "23.1072",
      "low": "21.9696",
      "close": "22.0976",
      "average": "22.4772",
      "volume": "227910.19",
      "turnover": "5122588.48",
      "trades": "800"
    },
    {
      "date": "2025-04-09",
      "bid": "21.287",
      "ask": "21.3297",
      "open": "21.4008",
      "high": "21.8843",
      "low": "20.8462",
      "close": "21.2301",
      "average": "21.3176",
      "volume": "281382.18",
      "turnover": "5997646.65",
      "trades": "1264"
    },
    {
      "date": "2025-04-10",
      "bid": "23.1498",
      "ask": "23.3062",
      "open": "24.0314",
      "high": "24.0314",
      "low": "22.965",
      "close": "23.1498",
      "average": "23.4307",
      "volume": "226914.26",
      "turnover": "5317050.21",
      "trades": "765"
    },
    {
      "date": "2025-04-11",
      "bid": "23.1498",
      "ask": "23.2636",
      "open": "23.4769",
      "high": "23.4769",
      "low": "22.6095",
      "close": "23.3916",
      "average": "22.9799",
      "volume": "111358.37",
      "turnover": "2558866.79",
      "trades": "639"
    },
    {
      "date": "2025-04-14",
      "bid": "25.6241",
      "ask": "25.6952",
      "open": "24.6002",
      "high": "25.9227",
      "low": "23.7044",
      "close": "25.7378",
      "average": "25.1136",
      "volume": "138900.77",
      "turnover": "3487762.33",
      "trades": "689"
    },
    {
      "date": "2025-04-15",
      "bid": "26.2497",
      "ask": "26.3777",
      "open": "26.4488",
      "high": "26.463",
      "low": "25.5956",
      "close": "26.3777",
      "average": "26.1865",
      "volume": "115340.84",
      "turnover": "3020387.4",
      "trades": "553"
    },
    {
      "date": "2025-04-16",
      "bid": "26.2782",
      "ask": "26.3208",
      "open": "26.2497",
      "high": "26.3635",
      "low": "25.2401",
      "close": "26.3493",
      "average": "25.8786",
      "volume": "105971.1",
      "turnover": "2742407.18",
      "trades": "420"
    },
    {
      "date": "2025-04-17",
      "bid": "25.7663",
      "ask": "25.8658",
      "open": "26.3493",
      "high": "26.3493",
      "low": "25.4819",
      "close": "25.6952",
      "average": "25.9497",
      "volume": "67003.94",
      "turnover": "1738690.48",
      "trades": "224"
    },
    {
      "date": "2025-04-22",
      "bid": "25.6952",
      "ask": "25.8231",
      "open": "25.2686",
      "high": "26.0364",
      "low": "25.0411",
      "close": "25.8231",
      "average": "25.4996",
      "volume": "118269.99",
      "turnover": "3015810.98",
      "trades": "529"
    },
    {
      "date": "2025-04-23",
      "bid": "25.6098",
      "ask": "25.7947",
      "open": "25.9511",
      "high": "26.8328",
      "low": "25.0268",
      "close": "25.7947",
      "average": "25.7542",
      "volume": "193217.07",
      "turnover": "4975991.36",
      "trades": "659"
    },
    {
      "date": "2025-04-24",
      "bid": "25.6525",
      "ask": "25.8089",
      "open": "25.7094",
      "high": "26.0649",
      "low": "25.3823",
      "close": "25.8231",
      "average": "25.7421",
      "volume": "102077.24",
      "turnover": "2627722.54",
      "trades": "463"
    },
    {
      "date": "2025-04-25",
      "bid": "26.0507",
      "ask": "26.1929",
      "open": "25.7378",
      "high": "26.2071",
      "low": "25.3397",
      "close": "26.0791",
      "average": "25.7961",
      "volume": "80922.96",
      "turnover": "2087483.36",
      "trades": "422"
    },
    {
      "date": "2025-04-28",
      "bid": "25.3965",
      "ask": "25.5814",
      "open": "26.0791",
      "high": "26.463",
      "low": "25.3112",
      "close": "25.4108",
      "average": "25.7506",
      "volume": "116932.7",
      "turnover": "3010933.04",
      "trades": "529"
    },
    {
      "date": "2025-04-29",
      "bid": "23.3489",
      "ask": "23.3916",
      "open": "24.2447",
      "high": "24.5291",
      "low": "21.6567",
      "close": "23.1356",
      "average": "22.65",
      "volume": "705913.01",
      "turnover": "15987117.6",
      "trades": "2184"
    },
    {
      "date": "2025-04-30",
      "bid": "23.4484",
      "ask": "23.548",
      "open": "24.8989",
      "high": "24.8989",
      "low": "22.2255",
      "close": "23.5622",
      "average": "22.9834",
      "volume": "252288.7",
      "turnover": "5798263.02",
      "trades": "742"
    },
    {
      "date": "2025-05-02",
      "bid": "24.842",
      "ask": "25.1548",
      "open": "23.6049",
      "high": "25.2544",
      "low": "23.6049",
      "close": "25.0268",
      "average": "24.5249",
      "volume": "228819.49",
      "turnover": "5616331.37",
      "trades": "736"
    },
    {
      "date": "2025-05-05",
      "bid": "24.9131",
      "ask": "25.0837",
      "open": "25.0268",
      "high": "25.2401",
      "low": "24.6998",
      "close": "24.9131",
      "average": "24.9934",
      "volume": "144784.25",
      "turnover": "3618822.68",
      "trades": "528"
    },
    {
      "date": "2025-05-06",
      "bid": "24.1452",
      "ask": "24.3585",
      "open": "25.0268",
      "high": "25.0268",
      "low": "23.9035",
      "close": "24.2021",
      "average": "24.3663",
      "volume": "181980.08",
      "turnover": "4433846.98",
      "trades": "663"
    },
    {
      "date": "2025-05-07",
      "bid": "22.8228",
      "ask": "22.8512",
      "open": "24.3585",
      "high": "24.4012",
      "low": "22.5952",
      "close": "22.8228",
      "average": "23.3624",
      "volume": "304999.5",
      "turnover": "7121072.36",
      "trades": "899"
    },
    {
      "date": "2025-05-08",
      "bid": "24.6145",
      "ask": "24.6856",
      "open": "24.7424",
      "high": "25.0126",
      "low": "22.8512",
      "close": "24.6713",
      "average": "24.0791",
      "volume": "356129.96",
      "turnover": "8566209.94",
      "trades": "954"
    },
    {
      "date": "2025-05-09",
      "bid": "24.0599",
      "ask": "24.1879",
      "open": "24.8846",
      "high": "25.4392",
      "low": "24.0457",
      "close": "24.1168",
      "average": "24.8932",
      "volume": "144974.4",
      "turnover": "3609399",
      "trades": "673"
    },
    {
      "date": "2025-05-12",
      "bid": "24.7567",
      "ask": "24.8846",
      "open": "24.1168",
      "high": "25.0979",
      "low": "24.1168",
      "close": "24.8278",
      "average": "24.8619",
      "volume": "206073.63",
      "turnover": "5123355.7",
      "trades": "907"
    },
    {
      "date": "2025-05-13",
      "bid": "25.4108",
      "ask": "25.8516",
      "open": "24.8989",
      "high": "25.8374",
      "low": "24.6429",
      "close": "25.6809",
      "average": "25.3624",
      "volume": "145841.36",
      "turnover": "3698898",
      "trades": "649"
    },
    {
      "date": "2025-05-14",
      "bid": "25.4676",
      "ask": "25.5245",
      "open": "25.6809",
      "high": "26.5199",
      "low": "25.2544",
      "close": "25.5672",
      "average": "25.7762",
      "volume": "131781.27",
      "turnover": "3397379.92",
      "trades": "659"
    },
    {
      "date": "2025-05-15",
      "bid": "25.752",
      "ask": "25.8089",
      "open": "25.5672",
      "high": "25.9511",
      "low": "25.3539",
      "close": "25.7947",
      "average": "25.7279",
      "volume": "106652.68",
      "turnover": "2743952.47",
      "trades": "459"
    },
    {
      "date": "2025-05-16",
      "bid": "25.6952",
      "ask": "25.7236",
      "open": "25.8089",
      "high": "26.3066",
      "low": "25.4961",
      "close": "25.7663",
      "average": "25.9277",
      "volume": "108052.14",
      "turnover": "2802343.59",
      "trades": "496"
    },
    {
      "date": "2025-05-19",
      "bid": "26.4062",
      "ask": "26.463",
      "open": "25.7663",
      "high": "26.6621",
      "low": "25.2544",
      "close": "26.5199",
      "average": "25.9483",
      "volume": "162354.09",
      "turnover": "4206421.63",
      "trades": "879"
    },
    {
      "date": "2025-05-20",
      "bid": "28.7951",
      "ask": "28.852",
      "open": "26.5768",
      "high": "28.9373",
      "low": "26.136",
      "close": "28.9088",
      "average": "27.7485",
      "volume": "309435.7",
      "turnover": "8586438.61",
      "trades": "1040"
    },
    {
      "date": "2025-05-21",
      "bid": "29.051",
      "ask": "29.1364",
      "open": "28.9373",
      "high": "29.307",
      "low": "27.7286",
      "close": "29.0937",
      "average": "28.6223",
      "volume": "272834.81",
      "turnover": "7810703",
      "trades": "1003"
    },
    {
      "date": "2025-05-22",
      "bid": "28.7098",
      "ask": "28.8093",
      "open": "29.0795",
      "high": "29.0937",
      "low": "28.1552",
      "close": "28.6813",
      "average": "28.6771",
      "volume": "211520.82",
      "turnover": "6065502.84",
      "trades": "756"
    },
    {
      "date": "2025-05-23",
      "bid": "28.0841",
      "ask": "28.1836",
      "open": "28.9373",
      "high": "29.6198",
      "low": "27.5864",
      "close": "27.9988",
      "average": "28.5818",
      "volume": "230448.9",
      "turnover": "6587204.76",
      "trades": "778"
    },
    {
      "date": "2025-05-26",
      "bid": "28.0699",
      "ask": "28.2547",
      "open": "27.9988",
      "high": "28.4396",
      "low": "27.757",
      "close": "28.013",
      "average": "28.1253",
      "volume": "200727.43",
      "turnover": "5645474.4",
      "trades": "509"
    },
    {
      "date": "2025-05-27",
      "bid": "28.5818",
      "ask": "28.7666",
      "open": "28.0699",
      "high": "29.1079",
      "low": "28.0272",
      "close": "28.6529",
      "average": "28.6742",
      "volume": "205026.92",
      "turnover": "5879239.02",
      "trades": "660"
    },
    {
      "date": "2025-05-28",
      "bid": "29.7905",
      "ask": "29.9611",
      "open": "28.6529",
      "high": "29.9327",
      "low": "28.6529",
      "close": "29.8616",
      "average": "29.3049",
      "volume": "112914.08",
      "turnover": "3308914.35",
      "trades": "413"
    },
    {
      "date": "2025-05-30",
      "bid": "29.4065",
      "ask": "29.6483",
      "open": "29.8616",
      "high": "30.0606",
      "low": "29.1648",
      "close": "29.4208",
      "average": "29.5694",
      "volume": "202440.53",
      "turnover": "5985918.4",
      "trades": "617"
    },
    {
      "date": "2025-06-02",
      "bid": "28.4254",
      "ask": "28.5107",
      "open": "29.4208",
      "high": "29.5487",
      "low": "28.2974",
      "close": "28.2974",
      "average": "28.9615",
      "volume": "254107.71",
      "turnover": "7359693.25",
      "trades": "703"
    },
    {
      "date": "2025-06-03",
      "bid": "28.6671",
      "ask": "28.7951",
      "open": "28.2974",
      "high": "28.9515",
      "low": "27.757",
      "close": "28.6387",
      "average": "28.3585",
      "volume": "143808.71",
      "turnover": "4078149.76",
      "trades": "417"
    },
    {
      "date": "2025-06-04",
      "bid": "30.2882",
      "ask": "30.4304",
      "open": "29.3354",
      "high": "30.4446",
      "low": "28.8946",
      "close": "30.4446",
      "average": "29.7983",
      "volume": "245983.14",
      "turnover": "7330112.85",
      "trades": "635"
    },
    {
      "date": "2025-06-05",
      "bid": "31.2125",
      "ask": "31.3689",
      "open": "30.3593",
      "high": "31.639",
      "low": "30.1033",
      "close": "31.2409",
      "average": "30.9352",
      "volume": "205895.71",
      "turnover": "6369373.11",
      "trades": "626"
    },
    {
      "date": "2025-06-09",
      "bid": "32.4211",
      "ask": "32.5065",
      "open": "31.3689",
      "high": "32.5918",
      "low": "31.3689",
      "close": "32.3643",
      "average": "32.2278",
      "volume": "190668.93",
      "turnover": "6144716.84",
      "trades": "623"
    },
    {
      "date": "2025-06-10",
      "bid": "33.3454",
      "ask": "33.4023",
      "open": "32.4354",
      "high": "33.445",
      "low": "32.2505",
      "close": "33.4023",
      "average": "32.9473",
      "volume": "263021.89",
      "turnover": "8665611.19",
      "trades": "800"
    },
    {
      "date": "2025-06-11",
      "bid": "32.4354",
      "ask": "32.5491",
      "open": "33.4023",
      "high": "33.4023",
      "low": "32.1083",
      "close": "32.2932",
      "average": "32.5342",
      "volume": "150924.13",
      "turnover": "4910163.88",
      "trades": "553"
    },
    {
      "date": "2025-06-12",
      "bid": "30.8996",
      "ask": "31.0703",
      "open": "32.1367",
      "high": "32.151",
      "low": "30.8143",
      "close": "30.8143",
      "average": "31.2928",
      "volume": "152389.97",
      "turnover": "4768728.04",
      "trades": "601"
    },
    {
      "date": "2025-06-13",
      "bid": "29.7194",
      "ask": "29.8047",
      "open": "30.2597",
      "high": "30.5299",
      "low": "29.6056",
      "close": "29.6767",
      "average": "29.8893",
      "volume": "236620.01",
      "turnover": "7060318.62",
      "trades": "598"
    },
    {
      "date": "2025-06-16",
      "bid": "30.9849",
      "ask": "31.1698",
      "open": "29.8047",
      "high": "31.3547",
      "low": "29.4776",
      "close": "30.9992",
      "average": "30.6636",
      "volume": "198469.03",
      "turnover": "6085227.97",
      "trades": "559"
    },
    {
      "date": "2025-06-17",
      "bid": "30.5726",
      "ask": "30.729",
      "open": "31.2836",
      "high": "31.4542",
      "low": "30.5726",
      "close": "30.601",
      "average": "30.8946",
      "volume": "163460.01",
      "turnover": "5048846.62",
      "trades": "528"
    },
    {
      "date": "2025-06-18",
      "bid": "29.9469",
      "ask": "30.0322",
      "open": "30.6579",
      "high": "30.9281",
      "low": "29.6625",
      "close": "29.9185",
      "average": "30.0877",
      "volume": "158203.83",
      "turnover": "4759804.46",
      "trades": "564"
    },
    {
      "date": "2025-06-19",
      "bid": "28.9515",
      "ask": "29.0937",
      "open": "29.6483",
      "high": "29.6483",
      "low": "28.852",
      "close": "28.852",
      "average": "29.2267",
      "volume": "199598.72",
      "turnover": "5838206.67",
      "trades": "728"
    },
    {
      "date": "2025-06-23",
      "bid": "28.3116",
      "ask": "28.4112",
      "open": "28.852",
      "high": "28.852",
      "low": "27.2309",
      "close": "28.3685",
      "average": "28.04",
      "volume": "438145.2",
      "turnover": "12284934.07",
      "trades": "909"
    },
    {
      "date": "2025-06-24",
      "bid": "29.3639",
      "ask": "29.4634",
      "open": "28.9373",
      "high": "29.9896",
      "low": "28.9373",
      "close": "29.307",
      "average": "29.5331",
      "volume": "202913.82",
      "turnover": "5996775.25",
      "trades": "610"
    },
    {
      "date": "2025-06-25",
      "bid": "29.1506",
      "ask": "29.2359",
      "open": "30.2171",
      "high": "30.2171",
      "low": "28.8662",
      "close": "29.0937",
      "average": "29.2686",
      "volume": "90440.8",
      "turnover": "2649874.52",
      "trades": "489"
    },
    {
      "date": "2025-06-26",
      "bid": "30.0322",
      "ask": "30.1602",
      "open": "29.1506",
      "high": "30.5583",
      "low": "29.1506",
      "close": "30.1744",
      "average": "30.0685",
      "volume": "90295.37",
      "turnover": "2715832.4",
      "trades": "435"
    },
    {
      "date": "2025-06-27",
      "bid": "31.0703",
      "ask": "31.3262",
      "open": "30.1744",
      "high": "31.9234",
      "low": "30.1744",
      "close": "31.184",
      "average": "31.2331",
      "volume": "178380.87",
      "turnover": "5571603.09",
      "trades": "660"
    },
    {
      "date": "2025-06-30",
      "bid": "30.6294",
      "ask": "30.6863",
      "open": "31.184",
      "high": "32.2078",
      "low": "30.6294",
      "close": "30.6294",
      "average": "31.4606",
      "volume": "173523.43",
      "turnover": "5459708.47",
      "trades": "647"
    },
    {
      "date": "2025-07-01",
      "bid": "33.2174",
      "ask": "33.3739",
      "open": "30.6294",
      "high": "33.4876",
      "low": "30.4304",
      "close": "33.4592",
      "average": "32.1069",
      "volume": "386499.82",
      "turnover": "12405990.74",
      "trades": "932"
    },
    {
      "date": "2025-07-02",
      "bid": "35.7628",
      "ask": "35.8694",
      "open": "33.3739",
      "high": "36.2249",
      "low": "33.189",
      "close": "35.8339",
      "average": "35.0298",
      "volume": "470535.77",
      "turnover": "16482304.56",
      "trades": "1263"
    },
    {
      "date": "2025-07-03",
      "bid": "35.905",
      "ask": "36.0472",
      "open": "35.8339",
      "high": "36.7937",
      "low": "35.194",
      "close": "35.8694",
      "average": "35.991",
      "volume": "358933.51",
      "turnover": "12919421.71",
      "trades": "1075"
    },
    {
      "date": "2025-07-04",
      "bid": "36.5449",
      "ask": "36.6515",
      "open": "36.9715",
      "high": "36.9715",
      "low": "35.2509",
      "close": "36.7226",
      "average": "36.033",
      "volume": "139991.78",
      "turnover": "5045195.07",
      "trades": "644"
    },
    {
      "date": "2025-07-07",
      "bid": "34.4688",
      "ask": "34.6394",
      "open": "36.7226",
      "high": "36.7582",
      "low": "34.3408",
      "close": "34.7105",
      "average": "35.0767",
      "volume": "204696.12",
      "turnover": "7181031.13",
      "trades": "1022"
    },
    {
      "date": "2025-07-08",
      "bid": "35.585",
      "ask": "35.7628",
      "open": "34.2413",
      "high": "36.0827",
      "low": "34.0849",
      "close": "35.9405",
      "average": "34.643",
      "volume": "184038.47",
      "turnover": "6375083.33",
      "trades": "668"
    },
    {
      "date": "2025-07-09",
      "bid": "34.5257",
      "ask": "34.5968",
      "open": "35.905",
      "high": "35.905",
      "low": "34.483",
      "close": "34.7105",
      "average": "35.1265",
      "volume": "166715.89",
      "turnover": "5856533.52",
      "trades": "795"
    },
    {
      "date": "2025-07-10",
      "bid": "36.616",
      "ask": "36.8293",
      "open": "34.6394",
      "high": "36.8293",
      "low": "34.611",
      "close": "36.7582",
      "average": "36.0394",
      "volume": "194534.24",
      "turnover": "7012009.67",
      "trades": "733"
    },
    {
      "date": "2025-07-11",
      "bid": "35.6206",
      "ask": "35.6561",
      "open": "36.616",
      "high": "36.8293",
      "low": "35.4784",
      "close": "35.6917",
      "average": "36.178",
      "volume": "110343.02",
      "turnover": "3992037.46",
      "trades": "488"
    },
    {
      "date": "2025-07-14",
      "bid": "35.4073",
      "ask": "35.6561",
      "open": "35.585",
      "high": "36.1538",
      "low": "35.2082",
      "close": "35.5495",
      "average": "35.6242",
      "volume": "103784.99",
      "turnover": "3697483.75",
      "trades": "385"
    },
    {
      "date": "2025-07-15",
      "bid": "37.8602",
      "ask": "38.0735",
      "open": "35.7983",
      "high": "39.1045",
      "low": "35.7983",
      "close": "38.0735",
      "average": "38.2349",
      "volume": "580145.88",
      "turnover": "22183897.57",
      "trades": "1446"
    },
    {
      "date": "2025-07-16",
      "bid": "37.5403",
      "ask": "37.718",
      "open": "38.0735",
      "high": "38.9267",
      "low": "37.4692",
      "close": "37.4692",
      "average": "38.1923",
      "volume": "170759.54",
      "turnover": "6524255",
      "trades": "848"
    },
    {
      "date": "2025-07-17",
      "bid": "36.5449",
      "ask": "36.616",
      "open": "37.327",
      "high": "38.3935",
      "low": "36.3316",
      "close": "36.3316",
      "average": "37.2481",
      "volume": "190774.7",
      "turnover": "7107732.04",
      "trades": "687"
    },
    {
      "date": "2025-07-18",
      "bid": "34.1133",
      "ask": "34.4119",
      "open": "35.5495",
      "high": "35.5495",
      "low": "31.2836",
      "close": "34.0849",
      "average": "33.2118",
      "volume": "704827.34",
      "turnover": "23408407.69",
      "trades": "1911"
    },
    {
      "date": "2025-07-21",
      "bid": "35.585",
      "ask": "35.9761",
      "open": "34.4119",
      "high": "36.4027",
      "low": "33.5872",
      "close": "35.905",
      "average": "35.135",
      "volume": "225738.86",
      "turnover": "7932650.5",
      "trades": "743"
    },
    {
      "date": "2025-07-22",
      "bid": "36.4027",
      "ask": "36.5449",
      "open": "35.9761",
      "high": "36.616",
      "low": "35.0376",
      "close": "36.5449",
      "average": "35.8296",
      "volume": "132500.13",
      "turnover": "4747035.17",
      "trades": "496"
    },
    {
      "date": "2025-07-23",
      "bid": "35.7628",
      "ask": "36.0116",
      "open": "36.5093",
      "high": "37.1137",
      "low": "35.194",
      "close": "35.8339",
      "average": "35.873",
      "volume": "230562.97",
      "turnover": "8271338.92",
      "trades": "623"
    },
    {
      "date": "2025-07-24",
      "bid": "35.1229",
      "ask": "35.3362",
      "open": "36.0116",
      "high": "37.4336",
      "low": "35.194",
      "close": "35.3362",
      "average": "36.3209",
      "volume": "163114.58",
      "turnover": "5925676.94",
      "trades": "677"
    },
    {
      "date": "2025-07-25",
      "bid": "35.1229",
      "ask": "35.2935",
      "open": "35.5495",
      "high": "35.6561",
      "low": "34.9665",
      "close": "35.2509",
      "average": "35.2395",
      "volume": "103274.86",
      "turnover": "3639364.87",
      "trades": "567"
    },
    {
      "date": "2025-07-28",
      "bid": "34.8669",
      "ask": "34.9523",
      "open": "35.5495",
      "high": "36.2605",
      "low": "34.8101",
      "close": "34.8101",
      "average": "35.6853",
      "volume": "86328.94",
      "turnover": "3080678.29",
      "trades": "571"
    },
    {
      "date": "2025-07-29",
      "bid": "33.5872",
      "ask": "33.6867",
      "open": "34.9523",
      "high": "35.0518",
      "low": "33.5587",
      "close": "34.1844",
      "average": "34.3536",
      "volume": "195060.83",
      "turnover": "6701168.83",
      "trades": "703"
    },
    {
      "date": "2025-07-30",
      "bid": "33.4165",
      "ask": "33.5161",
      "open": "33.772",
      "high": "34.483",
      "low": "33.3739",
      "close": "33.3881",
      "average": "33.7742",
      "volume": "125932.67",
      "turnover": "4253288.45",
      "trades": "773"
    },
    {
      "date": "2025-07-31",
      "bid": "32.1936",
      "ask": "32.3216",
      "open": "33.4307",
      "high": "34.2697",
      "low": "32.1652",
      "close": "32.2363",
      "average": "32.9821",
      "volume": "152451.57",
      "turnover": "5028771.47",
      "trades": "633"
    },
    {
      "date": "2025-08-01",
      "bid": "32.7198",
      "ask": "32.9331",
      "open": "32.3216",
      "high": "33.0042",
      "low": "32.1225",
      "close": "32.6629",
      "average": "32.4432",
      "volume": "120348.64",
      "turnover": "3904422.18",
      "trades": "505"
    },
    {
      "date": "2025-08-04",
      "bid": "32.8904",
      "ask": "32.9473",
      "open": "32.7482",
      "high": "33.2743",
      "low": "32.4638",
      "close": "32.9615",
      "average": "32.8093",
      "volume": "81016.77",
      "turnover": "2658068.66",
      "trades": "396"
    },
    {
      "date": "2025-08-05",
      "bid": "33.4592",
      "ask": "33.644",
      "open": "33.2032",
      "high": "33.5018",
      "low": "33.0468",
      "close": "33.3596",
      "average": "33.2807",
      "volume": "76116.29",
      "turnover": "2533158.38",
      "trades": "359"
    },
    {
      "date": "2025-08-06",
      "bid": "33.1037",
      "ask": "33.3028",
      "open": "33.5445",
      "high": "33.772",
      "low": "32.8762",
      "close": "32.9473",
      "average": "33.2736",
      "volume": "88408.85",
      "turnover": "2941926.2",
      "trades": "425"
    },
    {
      "date": "2025-08-07",
      "bid": "33.4165",
      "ask": "33.5729",
      "open": "33.1037",
      "high": "34.2271",
      "low": "33.0895",
      "close": "33.445",
      "average": "33.6675",
      "volume": "49201.88",
      "turnover": "1656498.12",
      "trades": "308"
    },
    {
      "date": "2025-08-08",
      "bid": "34.2982",
      "ask": "34.6963",
      "open": "33.5872",
      "high": "34.9096",
      "low": "33.5729",
      "close": "34.5399",
      "average": "34.3323",
      "volume": "112095.79",
      "turnover": "3848906.64",
      "trades": "458"
    },
    {
      "date": "2025-08-11",
      "bid": "32.8335",
      "ask": "33.0895",
      "open": "35.0234",
      "high": "35.0234",
      "low": "32.8051",
      "close": "32.8051",
      "average": "33.5509",
      "volume": "133271.58",
      "turnover": "4471459.58",
      "trades": "452"
    },
    {
      "date": "2025-08-12",
      "bid": "33.2174",
      "ask": "33.4165",
      "open": "33.0895",
      "high": "33.7151",
      "low": "33.0895",
      "close": "33.3739",
      "average": "33.3511",
      "volume": "46290.88",
      "turnover": "1543883.23",
      "trades": "256"
    },
    {
      "date": "2025-08-13",
      "bid": "33.4734",
      "ask": "33.6583",
      "open": "33.3596",
      "high": "33.6867",
      "low": "32.3643",
      "close": "33.5729",
      "average": "33.0489",
      "volume": "167991.85",
      "turnover": "5550081.01",
      "trades": "586"
    },
    {
      "date": "2025-08-14",
      "bid": "33.3596",
      "ask": "33.5303",
      "open": "33.445",
      "high": "33.90",
      "low": "33.1179",
      "close": "33.4592",
      "average": "33.4215",
      "volume": "80935.48",
      "turnover": "2705330.34",
      "trades": "480"
    },
    {
      "date": "2025-08-15",
      "bid": "33.5018",
      "ask": "33.5587",
      "open": "33.3596",
      "high": "33.8716",
      "low": "33.2459",
      "close": "33.4023",
      "average": "33.5203",
      "volume": "75668.04",
      "turnover": "2537234.15",
      "trades": "357"
    },
    {
      "date": "2025-08-18",
      "bid": "32.6771",
      "ask": "32.7766",
      "open": "33.5587",
      "high": "34.0066",
      "low": "32.4354",
      "close": "32.6771",
      "average": "32.8961",
      "volume": "119165.08",
      "turnover": "3920001.75",
      "trades": "598"
    },
    {
      "date": "2025-08-19",
      "bid": "34.4546",
      "ask": "34.7532",
      "open": "32.5065",
      "high": "34.8385",
      "low": "32.5065",
      "close": "34.4546",
      "average": "33.8246",
      "volume": "138312.43",
      "turnover": "4678337.61",
      "trades": "534"
    },
    {
      "date": "2025-08-20",
      "bid": "34.9665",
      "ask": "35.1371",
      "open": "34.4972",
      "high": "35.585",
      "low": "34.0849",
      "close": "34.938",
      "average": "34.9992",
      "volume": "138363.21",
      "turnover": "4842266.82",
      "trades": "541"
    },
    {
      "date": "2025-08-21",
      "bid": "34.7105",
      "ask": "34.9238",
      "open": "35.1371",
      "high": "35.3789",
      "low": "34.4119",
      "close": "34.8385",
      "average": "34.8605",
      "volume": "60034.51",
      "turnover": "2092805.27",
      "trades": "327"
    },
    {
      "date": "2025-08-22",
      "bid": "34.8669",
      "ask": "35.4357",
      "open": "34.9807",
      "high": "35.8694",
      "low": "34.8385",
      "close": "35.4215",
      "average": "35.3383",
      "volume": "92406.65",
      "turnover": "3265562.44",
      "trades": "388"
    },
    {
      "date": "2025-08-25",
      "bid": "35.194",
      "ask": "35.3789",
      "open": "34.8669",
      "high": "35.45",
      "low": "34.739",
      "close": "35.1656",
      "average": "35.1151",
      "volume": "65020.51",
      "turnover": "2283214.56",
      "trades": "404"
    },
    {
      "date": "2025-08-26",
      "bid": "34.1275",
      "ask": "34.2413",
      "open": "35.194",
      "high": "35.3078",
      "low": "33.8005",
      "close": "34.0138",
      "average": "34.2143",
      "volume": "111520.96",
      "turnover": "3816215.72",
      "trades": "459"
    },
    {
      "date": "2025-08-27",
      "bid": "33.7294",
      "ask": "33.9284",
      "open": "34.1133",
      "high": "34.5257",
      "low": "33.6156",
      "close": "33.7151",
      "average": "34.1304",
      "volume": "87746.53",
      "turnover": "2994625.4",
      "trades": "363"
    },
    {
      "date": "2025-08-28",
      "bid": "33.2743",
      "ask": "33.4023",
      "open": "35.1087",
      "high": "35.1087",
      "low": "33.2174",
      "close": "33.5018",
      "average": "33.5658",
      "volume": "92247.86",
      "turnover": "3096171.75",
      "trades": "495"
    },
    {
      "date": "2025-08-29",
      "bid": "33.6583",
      "ask": "33.7578",
      "open": "33.4307",
      "high": "33.9427",
      "low": "33.2032",
      "close": "33.6014",
      "average": "33.5751",
      "volume": "94259.98",
      "turnover": "3164736.89",
      "trades": "380"
    },
    {
      "date": "2025-09-01",
      "bid": "32.9331",
      "ask": "33.0326",
      "open": "33.6014",
      "high": "33.9853",
      "low": "32.9188",
      "close": "32.9331",
      "average": "33.3312",
      "volume": "80508.75",
      "turnover": "2683323.59",
      "trades": "433"
    },
    {
      "date": "2025-09-02",
      "bid": "32.0088",
      "ask": "32.0941",
      "open": "34.2128",
      "high": "34.2128",
      "low": "31.9945",
      "close": "31.9945",
      "average": "32.6558",
      "volume": "171165.45",
      "turnover": "5589403.86",
      "trades": "760"
    },
    {
      "date": "2025-09-03",
      "bid": "32.0088",
      "ask": "32.0799",
      "open": "32.2221",
      "high": "32.6344",
      "low": "31.7244",
      "close": "32.0656",
      "average": "32.1119",
      "volume": "132062.71",
      "turnover": "4240944.76",
      "trades": "452"
    },
    {
      "date": "2025-09-04",
      "bid": "32.8477",
      "ask": "32.9473",
      "open": "32.0088",
      "high": "33.0184",
      "low": "32.0088",
      "close": "32.7909",
      "average": "32.6088",
      "volume": "86878.73",
      "turnover": "2833193.59",
      "trades": "370"
    },
    {
      "date": "2025-09-05",
      "bid": "33.3454",
      "ask": "33.6014",
      "open": "32.7055",
      "high": "34.1275",
      "low": "32.7055",
      "close": "33.3739",
      "average": "33.5068",
      "volume": "102716.77",
      "turnover": "3442187.48",
      "trades": "470"
    },
    {
      "date": "2025-09-08",
      "bid": "33.8147",
      "ask": "33.9142",
      "open": "33.3739",
      "high": "34.3977",
      "low": "33.3596",
      "close": "33.9427",
      "average": "33.9576",
      "volume": "58109.17",
      "turnover": "1973198.66",
      "trades": "380"
    },
    {
      "date": "2025-09-09",
      "bid": "32.9473",
      "ask": "33.1748",
      "open": "33.8147",
      "high": "34.0706",
      "low": "32.8477",
      "close": "32.9615",
      "average": "33.3476",
      "volume": "96389.26",
      "turnover": "3214813.09",
      "trades": "465"
    },
    {
      "date": "2025-09-10",
      "bid": "32.7624",
      "ask": "32.9331",
      "open": "33.4165",
      "high": "33.4307",
      "low": "32.6629",
      "close": "32.7909",
      "average": "33.093",
      "volume": "45184.53",
      "turnover": "1495447.82",
      "trades": "556"
    },
    {
      "date": "2025-09-11",
      "bid": "32.2221",
      "ask": "32.4211",
      "open": "32.4211",
      "high": "33.0326",
      "low": "32.1652",
      "close": "32.2221",
      "average": "32.579",
      "volume": "100182.42",
      "turnover": "3264269.36",
      "trades": "513"
    },
    {
      "date": "2025-09-12",
      "bid": "31.056",
      "ask": "31.1556",
      "open": "32.1652",
      "high": "32.35",
      "low": "31.056",
      "close": "31.056",
      "average": "31.6263",
      "volume": "148489.22",
      "turnover": "4693825.17",
      "trades": "492"
    },
    {
      "date": "2025-09-15",
      "bid": "31.184",
      "ask": "31.4542",
      "open": "31.0703",
      "high": "31.8239",
      "low": "31.0134",
      "close": "31.312",
      "average": "31.334",
      "volume": "129848.05",
      "turnover": "4068640.7",
      "trades": "640"
    },
    {
      "date": "2025-09-16",
      "bid": "31.7244",
      "ask": "32.0656",
      "open": "31.4542",
      "high": "32.4069",
      "low": "31.4542",
      "close": "31.9803",
      "average": "32.0145",
      "volume": "208557.63",
      "turnover": "6678802.97",
      "trades": "673"
    },
    {
      "date": "2025-09-17",
      "bid": "33.061",
      "ask": "33.1321",
      "open": "31.9945",
      "high": "33.1464",
      "low": "31.9945",
      "close": "33.1464",
      "average": "32.724",
      "volume": "54085.63",
      "turnover": "1769734.85",
      "trades": "421"
    },
    {
      "date": "2025-09-18",
      "bid": "33.8858",
      "ask": "34.0849",
      "open": "33.2317",
      "high": "34.1275",
      "low": "32.4069",
      "close": "33.8573",
      "average": "33.5559",
      "volume": "187439.22",
      "turnover": "6289265.49",
      "trades": "775"
    },
    {
      "date": "2025-09-19",
      "bid": "35.7628",
      "ask": "36.0827",
      "open": "33.8858",
      "high": "36.2605",
      "low": "33.5161",
      "close": "35.7983",
      "average": "35.4592",
      "volume": "375422.19",
      "turnover": "13299973.28",
      "trades": "1248"
    },
    {
      "date": "2025-09-22",
      "bid": "35.066",
      "ask": "35.1656",
      "open": "36.0827",
      "high": "36.2605",
      "low": "34.7958",
      "close": "35.0376",
      "average": "35.2857",
      "volume": "148571.07",
      "turnover": "5243674.21",
      "trades": "538"
    },
    {
      "date": "2025-09-23",
      "bid": "35.2082",
      "ask": "35.3078",
      "open": "35.1656",
      "high": "36.4382",
      "low": "35.1656",
      "close": "35.2082",
      "average": "35.6611",
      "volume": "106941.29",
      "turnover": "3813459.45",
      "trades": "471"
    },
    {
      "date": "2025-09-24",
      "bid": "35.3504",
      "ask": "35.4642",
      "open": "35.2082",
      "high": "35.5495",
      "low": "34.6537",
      "close": "35.3789",
      "average": "35.135",
      "volume": "93766.3",
      "turnover": "3291837.02",
      "trades": "401"
    },
    {
      "date": "2025-09-25",
      "bid": "33.9995",
      "ask": "34.1275",
      "open": "35.4642",
      "high": "35.6206",
      "low": "33.8716",
      "close": "33.8716",
      "average": "34.4972",
      "volume": "102520.14",
      "turnover": "3537919.89",
      "trades": "471"
    },
    {
      "date": "2025-09-26",
      "bid": "34.1702",
      "ask": "34.2697",
      "open": "33.9995",
      "high": "34.4119",
      "low": "33.1606",
      "close": "34.2982",
      "average": "33.8972",
      "volume": "117711.05",
      "turnover": "3990643.61",
      "trades": "476"
    },
    {
      "date": "2025-09-29",
      "bid": "34.2271",
      "ask": "34.6394",
      "open": "34.2982",
      "high": "35.585",
      "low": "34.1986",
      "close": "34.3266",
      "average": "35.0056",
      "volume": "57237.71",
      "turnover": "2003811.14",
      "trades": "367"
    },
    {
      "date": "2025-09-30",
      "bid": "33.3028",
      "ask": "33.4307",
      "open": "34.1275",
      "high": "34.6394",
      "low": "32.862",
      "close": "33.189",
      "average": "33.622",
      "volume": "117477.57",
      "turnover": "3950307.12",
      "trades": "516"
    },
    {
      "date": "2025-10-01",
      "bid": "33.0753",
      "ask": "33.3454",
      "open": "33.3454",
      "high": "33.8289",
      "low": "32.9899",
      "close": "33.1748",
      "average": "33.4791",
      "volume": "88131.49",
      "turnover": "2950544.24",
      "trades": "341"
    },
    {
      "date": "2025-10-02",
      "bid": "34.7674",
      "ask": "35.0376",
      "open": "33.8431",
      "high": "35.0091",
      "low": "33.5161",
      "close": "34.9096",
      "average": "34.3963",
      "volume": "115446.89",
      "turnover": "3970523.64",
      "trades": "492"
    },
    {
      "date": "2025-10-03",
      "bid": "35.0234",
      "ask": "35.1513",
      "open": "34.8385",
      "high": "35.2224",
      "low": "34.5257",
      "close": "34.9949",
      "average": "34.9181",
      "volume": "56644.59",
      "turnover": "1977977.02",
      "trades": "364"
    },
    {
      "date": "2025-10-06",
      "bid": "34.8669",
      "ask": "34.9807",
      "open": "34.4688",
      "high": "35.066",
      "low": "34.0849",
      "close": "34.9807",
      "average": "34.5491",
      "volume": "174846.51",
      "turnover": "6057971.02",
      "trades": "445"
    },
    {
      "date": "2025-10-07",
      "bid": "34.8385",
      "ask": "35.2367",
      "open": "34.1275",
      "high": "35.2651",
      "low": "34.1275",
      "close": "35.1656",
      "average": "34.9693",
      "volume": "81429.3",
      "turnover": "2847248.41",
      "trades": "307"
    },
    {
      "date": "2025-10-08",
      "bid": "32.1225",
      "ask": "32.35",
      "open": "34.8954",
      "high": "35.1513",
      "low": "31.7386",
      "close": "32.0372",
      "average": "32.574",
      "volume": "534669.63",
      "turnover": "17416754.44",
      "trades": "1561"
    },
    {
      "date": "2025-10-09",
      "bid": "31.5395",
      "ask": "31.8666",
      "open": "32.1367",
      "high": "32.3074",
      "low": "30.8143",
      "close": "31.5395",
      "average": "31.4421",
      "volume": "415720.17",
      "turnover": "13070350.53",
      "trades": "970"
    },
    {
      "date": "2025-10-10",
      "bid": "30.4161",
      "ask": "30.601",
      "open": "31.6533",
      "high": "31.8808",
      "low": "30.2882",
      "close": "30.2882",
      "average": "31.1499",
      "volume": "331161.85",
      "turnover": "10318253.9",
      "trades": "703"
    },
    {
      "date": "2025-10-13",
      "bid": "30.8143",
      "ask": "30.9707",
      "open": "30.601",
      "high": "31.1698",
      "low": "30.3024",
      "close": "30.7716",
      "average": "30.7389",
      "volume": "92395.54",
      "turnover": "2840042.14",
      "trades": "371"
    },
    {
      "date": "2025-10-14",
      "bid": "30.1175",
      "ask": "30.3735",
      "open": "30.9707",
      "high": "31.3973",
      "low": "30.1175",
      "close": "30.1175",
      "average": "30.5576",
      "volume": "103535.62",
      "turnover": "3163756.71",
      "trades": "448"
    },
    {
      "date": "2025-10-15",
      "bid": "30.5015",
      "ask": "30.6721",
      "open": "30.3735",
      "high": "31.1414",
      "low": "30.3735",
      "close": "30.6579",
      "average": "30.7517",
      "volume": "149866.17",
      "turnover": "4607512.87",
      "trades": "552"
    },
    {
      "date": "2025-10-16",
      "bid": "30.8001",
      "ask": "30.9565",
      "open": "30.6721",
      "high": "31.312",
      "low": "30.601",
      "close": "30.9423",
      "average": "30.9195",
      "volume": "80423.09",
      "turnover": "2485948.19",
      "trades": "430"
    },
    {
      "date": "2025-10-17",
      "bid": "31.0703",
      "ask": "31.3547",
      "open": "30.9565",
      "high": "31.4542",
      "low": "29.8616",
      "close": "31.1698",
      "average": "30.4446",
      "volume": "198253.7",
      "turnover": "6039213.76",
      "trades": "688"
    },
    {
      "date": "2025-10-20",
      "bid": "30.3308",
      "ask": "30.601",
      "open": "31.0703",
      "high": "31.2836",
      "low": "30.2597",
      "close": "30.3877",
      "average": "30.6117",
      "volume": "135588.21",
      "turnover": "4150998.32",
      "trades": "434"
    },
    {
      "date": "2025-10-21",
      "bid": "29.9042",
      "ask": "30.0606",
      "open": "30.1175",
      "high": "30.2739",
      "low": "29.4776",
      "close": "29.8616",
      "average": "29.7919",
      "volume": "112181.02",
      "turnover": "3342007.72",
      "trades": "446"
    },
    {
      "date": "2025-10-22",
      "bid": "30.2313",
      "ask": "30.4304",
      "open": "30.2171",
      "high": "30.5015",
      "low": "29.4776",
      "close": "30.3308",
      "average": "29.9988",
      "volume": "122965.41",
      "turnover": "3688746.31",
      "trades": "497"
    },
    {
      "date": "2025-10-23",
      "bid": "30.9423",
      "ask": "31.1982",
      "open": "30.473",
      "high": "31.1982",
      "low": "30.2597",
      "close": "31.1129",
      "average": "30.5391",
      "volume": "200223.77",
      "turnover": "6112723.12",
      "trades": "500"
    },
    {
      "date": "2025-10-24",
      "bid": "31.5822",
      "ask": "31.7101",
      "open": "31.2836",
      "high": "32.2932",
      "low": "30.6863",
      "close": "31.4542",
      "average": "31.3817",
      "volume": "339021.16",
      "turnover": "10628191.47",
      "trades": "875"
    },
    {
      "date": "2025-10-27",
      "bid": "32.1083",
      "ask": "32.1652",
      "open": "31.9945",
      "high": "32.1652",
      "low": "31.2409",
      "close": "32.1367",
      "average": "31.8808",
      "volume": "101881.73",
      "turnover": "3248289.54",
      "trades": "512"
    },
    {
      "date": "2025-10-28",
      "bid": "33.0042",
      "ask": "33.2459",
      "open": "32.3074",
      "high": "33.7009",
      "low": "31.5964",
      "close": "32.9757",
      "average": "32.7653",
      "volume": "298530.78",
      "turnover": "9776408.72",
      "trades": "933"
    },
    {
      "date": "2025-10-29",
      "bid": "32.4211",
      "ask": "32.734",
      "open": "33.2459",
      "high": "33.2885",
      "low": "32.1225",
      "close": "32.4211",
      "average": "32.815",
      "volume": "105088.1",
      "turnover": "3448843.05",
      "trades": "378"
    },
    {
      "date": "2025-10-30",
      "bid": "33.1464",
      "ask": "33.3028",
      "open": "32.4211",
      "high": "33.2174",
      "low": "32.1652",
      "close": "33.1464",
      "average": "32.7695",
      "volume": "130407.41",
      "turnover": "4273339.29",
      "trades": "434"
    },
    {
      "date": "2025-10-31",
      "bid": "31.7244",
      "ask": "31.9377",
      "open": "33.4165",
      "high": "36.0116",
      "low": "31.6106",
      "close": "31.7812",
      "average": "33.9277",
      "volume": "487154.97",
      "turnover": "16545166.15",
      "trades": "1116"
    },
    {
      "date": "2025-11-03",
      "bid": "30.2597",
      "ask": "30.4872",
      "open": "31.6248",
      "high": "31.6248",
      "low": "29.6625",
      "close": "30.146",
      "average": "30.5036",
      "volume": "314962.21",
      "turnover": "9607694.36",
      "trades": "1143"
    },
    {
      "date": "2025-11-04",
      "bid": "28.0272",
      "ask": "28.3827",
      "open": "30.5583",
      "high": "30.5583",
      "low": "27.5153",
      "close": "27.7997",
      "average": "28.173",
      "volume": "760289.37",
      "turnover": "21443350.19",
      "trades": "1877"
    },
    {
      "date": "2025-11-05",
      "bid": "27.5153",
      "ask": "27.7144",
      "open": "28.3827",
      "high": "28.6955",
      "low": "27.1456",
      "close": "27.4015",
      "average": "27.7777",
      "volume": "343342.46",
      "turnover": "9537744.94",
      "trades": "987"
    },
    {
      "date": "2025-11-06",
      "bid": "26.4062",
      "ask": "26.6052",
      "open": "27.5864",
      "high": "27.6575",
      "low": "25.8374",
      "close": "26.3066",
      "average": "26.5889",
      "volume": "467730.95",
      "turnover": "12425096.44",
      "trades": "1286"
    },
    {
      "date": "2025-11-07",
      "bid": "26.2924",
      "ask": "26.5341",
      "open": "27.0176",
      "high": "27.302",
      "low": "25.9653",
      "close": "26.2924",
      "average": "26.5612",
      "volume": "292915.52",
      "turnover": "7780332.07",
      "trades": "693"
    },
    {
      "date": "2025-11-10",
      "bid": "26.3066",
      "ask": "26.5768",
      "open": "26.7474",
      "high": "27.1171",
      "low": "26.1786",
      "close": "26.3066",
      "average": "26.5576",
      "volume": "176557.22",
      "turnover": "4690495.45",
      "trades": "447"
    },
    {
      "date": "2025-11-11",
      "bid": "26.2924",
      "ask": "26.3351",
      "open": "26.3777",
      "high": "26.847",
      "low": "26.1075",
      "close": "26.1644",
      "average": "26.3784",
      "volume": "139075.6",
      "turnover": "3669001.34",
      "trades": "605"
    },
    {
      "date": "2025-11-12",
      "bid": "26.264",
      "ask": "26.3777",
      "open": "26.4488",
      "high": "26.8612",
      "low": "26.1075",
      "close": "26.2924",
      "average": "26.3436",
      "volume": "138635.22",
      "turnover": "3652270.46",
      "trades": "380"
    },
    {
      "date": "2025-11-13",
      "bid": "27.1171",
      "ask": "27.2309",
      "open": "26.3066",
      "high": "27.9988",
      "low": "26.3066",
      "close": "27.0034",
      "average": "27.339",
      "volume": "277440.92",
      "turnover": "7582486.83",
      "trades": "717"
    },
    {
      "date": "2025-11-14",
      "bid": "26.6763",
      "ask": "26.7474",
      "open": "27.5295",
      "high": "27.7144",
      "low": "26.4346",
      "close": "26.7617",
      "average": "26.9387",
      "volume": "201618.16",
      "turnover": "5431041.67",
      "trades": "552"
    },
    {
      "date": "2025-11-17",
      "bid": "25.9085",
      "ask": "25.9938",
      "open": "26.6763",
      "high": "26.7474",
      "low": "25.9085",
      "close": "25.9085",
      "average": "26.355",
      "volume": "104235.21",
      "turnover": "2747207.59",
      "trades": "351"
    },
    {
      "date": "2025-11-18",
      "bid": "25.2117",
      "ask": "25.3397",
      "open": "25.9796",
      "high": "26.0507",
      "low": "25.1122",
      "close": "25.2544",
      "average": "25.5693",
      "volume": "225189.2",
      "turnover": "5757902.3",
      "trades": "621"
    },
    {
      "date": "2025-11-19",
      "bid": "25.3112",
      "ask": "25.4108",
      "open": "25.2544",
      "high": "25.6241",
      "low": "24.9984",
      "close": "25.3823",
      "average": "25.3041",
      "volume": "248809.9",
      "turnover": "6294394.52",
      "trades": "492"
    },
    {
      "date": "2025-11-20",
      "bid": "25.6098",
      "ask": "25.7094",
      "open": "25.5956",
      "high": "25.9511",
      "low": "25.2259",
      "close": "25.5956",
      "average": "25.6098",
      "volume": "163884.91",
      "turnover": "4197138.71",
      "trades": "500"
    },
    {
      "date": "2025-11-21",
      "bid": "25.5956",
      "ask": "25.6809",
      "open": "25.7378",
      "high": "26.0222",
      "low": "25.1975",
      "close": "25.5387",
      "average": "25.6369",
      "volume": "106880.67",
      "turnover": "2740212.66",
      "trades": "409"
    },
    {
      "date": "2025-11-24",
      "bid": "26.3635",
      "ask": "26.4915",
      "open": "25.5387",
      "high": "26.5484",
      "low": "25.5387",
      "close": "26.5057",
      "average": "26.1907",
      "volume": "149188.38",
      "turnover": "3907375.5",
      "trades": "546"
    },
    {
      "date": "2025-11-25",
      "bid": "27.1171",
      "ask": "27.3162",
      "open": "26.9465",
      "high": "27.3731",
      "low": "26.3351",
      "close": "27.2025",
      "average": "27.0105",
      "volume": "206471.67",
      "turnover": "5576758.64",
      "trades": "467"
    },
    {
      "date": "2025-11-26",
      "bid": "27.5437",
      "ask": "27.6148",
      "open": "26.9465",
      "high": "27.5864",
      "low": "26.9465",
      "close": "27.4869",
      "average": "27.324",
      "volume": "112701.56",
      "turnover": "3079400.62",
      "trades": "389"
    },
    {
      "date": "2025-11-27",
      "bid": "28.7382",
      "ask": "28.7809",
      "open": "27.5437",
      "high": "28.7951",
      "low": "27.5437",
      "close": "28.7098",
      "average": "28.3528",
      "volume": "126927.48",
      "turnover": "3598843.73",
      "trades": "418"
    },
    {
      "date": "2025-11-28",
      "bid": "28.7666",
      "ask": "28.8377",
      "open": "28.7666",
      "high": "29.3212",
      "low": "28.5676",
      "close": "28.6671",
      "average": "28.8001",
      "volume": "138102.45",
      "turnover": "3977574.73",
      "trades": "537"
    },
    {
      "date": "2025-12-01",
      "bid": "29.7194",
      "ask": "29.8047",
      "open": "28.7951",
      "high": "29.8474",
      "low": "28.4396",
      "close": "29.5487",
      "average": "29.1385",
      "volume": "209337.95",
      "turnover": "6096989.84",
      "trades": "569"
    },
    {
      "date": "2025-12-02",
      "bid": "29.2359",
      "ask": "29.4208",
      "open": "29.7194",
      "high": "29.8616",
      "low": "28.9799",
      "close": "29.1648",
      "average": "29.4328",
      "volume": "84752.83",
      "turnover": "2498342.99",
      "trades": "314"
    },
    {
      "date": "2025-12-03",
      "bid": "29.1506",
      "ask": "29.3781",
      "open": "29.3639",
      "high": "29.7194",
      "low": "29.0937",
      "close": "29.1506",
      "average": "29.3148",
      "volume": "67048.1",
      "turnover": "1965297.17",
      "trades": "262"
    },
    {
      "date": "2025-12-04",
      "bid": "29.6483",
      "ask": "29.8189",
      "open": "29.1932",
      "high": "29.8758",
      "low": "29.1932",
      "close": "29.7052",
      "average": "29.6632",
      "volume": "90706.07",
      "turnover": "2690718.88",
      "trades": "335"
    },
    {
      "date": "2025-12-05",
      "bid": "29.1506",
      "ask": "29.3639",
      "open": "29.8189",
      "high": "30.0606",
      "low": "28.1979",
      "close": "29.1364",
      "average": "29.1037",
      "volume": "226017.06",
      "turnover": "6583655.49",
      "trades": "676"
    },
    {
      "date": "2025-12-08",
      "bid": "28.4396",
      "ask": "28.6813",
      "open": "29.1221",
      "high": "29.2928",
      "low": "28.3685",
      "close": "28.6387",
      "average": "28.7375",
      "volume": "132877.63",
      "turnover": "3818600.38",
      "trades": "586"
    },
    {
      "date": "2025-12-09",
      "bid": "28.6955",
      "ask": "28.8235",
      "open": "28.4396",
      "high": "28.8662",
      "low": "28.0414",
      "close": "28.7666",
      "average": "28.441",
      "volume": "89652.33",
      "turnover": "2549845.31",
      "trades": "355"
    },
    {
      "date": "2025-12-10",
      "bid": "28.6955",
      "ask": "28.9373",
      "open": "28.7666",
      "high": "29.1506",
      "low": "28.4965",
      "close": "28.7098",
      "average": "28.8626",
      "volume": "130743",
      "turnover": "3773612.31",
      "trades": "310"
    },
    {
      "date": "2025-12-11",
      "bid": "29.2217",
      "ask": "29.3497",
      "open": "28.6955",
      "high": "29.5061",
      "low": "28.6244",
      "close": "29.2928",
      "average": "29.1776",
      "volume": "105149.43",
      "turnover": "3067919.26",
      "trades": "349"
    },
    {
      "date": "2025-12-12",
      "bid": "29.9042",
      "ask": "30.1317",
      "open": "29.2928",
      "high": "30.3308",
      "low": "29.2928",
      "close": "30.1033",
      "average": "29.9227",
      "volume": "237857.72",
      "turnover": "7117979.91",
      "trades": "504"
    },
    {
      "date": "2025-12-15",
      "bid": "29.9185",
      "ask": "30.1602",
      "open": "30.1317",
      "high": "30.4019",
      "low": "29.435",
      "close": "30.0749",
      "average": "29.9832",
      "volume": "163158.74",
      "turnover": "4894230.55",
      "trades": "379"
    },
    {
      "date": "2025-12-16",
      "bid": "29.8047",
      "ask": "29.9753",
      "open": "29.5914",
      "high": "30.146",
      "low": "29.5914",
      "close": "29.8331",
      "average": "29.9753",
      "volume": "118001.91",
      "turnover": "3537061.5",
      "trades": "220"
    },
    {
      "date": "2025-12-17",
      "bid": "29.8331",
      "ask": "30.0891",
      "open": "29.8047",
      "high": "30.1602",
      "low": "29.5914",
      "close": "29.8758",
      "average": "29.8587",
      "volume": "61500.49",
      "turnover": "1834912.12",
      "trades": "202"
    },
    {
      "date": "2025-12-18",
      "bid": "29.435",
      "ask": "29.6767",
      "open": "29.8616",
      "high": "29.9185",
      "low": "28.5818",
      "close": "29.5345",
      "average": "29.2366",
      "volume": "113399.32",
      "turnover": "3314594.2",
      "trades": "377"
    },
    {
      "date": "2025-12-19",
      "bid": "28.8946",
      "ask": "29.0368",
      "open": "29.435",
      "high": "29.5203",
      "low": "28.7951",
      "close": "28.8377",
      "average": "29.0233",
      "volume": "65820.66",
      "turnover": "1910427.44",
      "trades": "284"
    },
    {
      "date": "2025-12-22",
      "bid": "28.7382",
      "ask": "28.9373",
      "open": "28.8946",
      "high": "29.3212",
      "low": "28.2832",
      "close": "28.7951",
      "average": "28.7738",
      "volume": "67561.05",
      "turnover": "1943942.63",
      "trades": "309"
    },
    {
      "date": "2025-12-23",
      "bid": "29.1221",
      "ask": "29.4634",
      "open": "28.7951",
      "high": "29.6056",
      "low": "28.7524",
      "close": "29.435",
      "average": "29.1684",
      "volume": "171353.64",
      "turnover": "4998101.87",
      "trades": "462"
    },
    {
      "date": "2025-12-29",
      "bid": "30.3166",
      "ask": "30.4872",
      "open": "29.5772",
      "high": "30.5015",
      "low": "29.2928",
      "close": "30.3877",
      "average": "30.0372",
      "volume": "137046.31",
      "turnover": "4116744.06",
      "trades": "489"
    },
    {
      "date": "2025-12-30",
      "bid": "30.5726",
      "ask": "30.729",
      "open": "30.5299",
      "high": "30.8427",
      "low": "30.3593",
      "close": "30.6437",
      "average": "30.5953",
      "volume": "82488.38",
      "turnover": "2523709.96",
      "trades": "441"
    },
    {
      "date": "2026-01-02",
      "bid": "30.8427",
      "ask": "30.9992",
      "open": "30.7574",
      "high": "31.3547",
      "low": "30.4872",
      "close": "30.9849",
      "average": "30.975",
      "volume": "172304",
      "turnover": "5337070.37",
      "trades": "558"
    },
    {
      "date": "2026-01-05",
      "bid": "30.8285",
      "ask": "30.9138",
      "open": "30.9992",
      "high": "31.4258",
      "low": "30.7716",
      "close": "30.857",
      "average": "31.0475",
      "volume": "65534.02",
      "turnover": "2034582.23",
      "trades": "247"
    },
    {
      "date": "2026-01-07",
      "bid": "32.3785",
      "ask": "32.5633",
      "open": "30.9281",
      "high": "32.606",
      "low": "30.9281",
      "close": "32.606",
      "average": "31.6497",
      "volume": "225820.01",
      "turnover": "7148608.53",
      "trades": "674"
    },
    {
      "date": "2026-01-08",
      "bid": "33.061",
      "ask": "33.2032",
      "open": "32.4069",
      "high": "33.189",
      "low": "32.1936",
      "close": "32.9615",
      "average": "32.6202",
      "volume": "144192.68",
      "turnover": "4703753.09",
      "trades": "534"
    },
    {
      "date": "2026-01-09",
      "bid": "34.9096",
      "ask": "35.1656",
      "open": "33.061",
      "high": "35.2367",
      "low": "32.9331",
      "close": "35.0802",
      "average": "34.5335",
      "volume": "438534.24",
      "turnover": "15143879.16",
      "trades": "1376"
    },
    {
      "date": "2026-01-12",
      "bid": "36.0116",
      "ask": "36.0827",
      "open": "34.9096",
      "high": "36.1538",
      "low": "34.3693",
      "close": "36.1183",
      "average": "35.4066",
      "volume": "368905.93",
      "turnover": "13056658.41",
      "trades": "791"
    },
    {
      "date": "2026-01-13",
      "bid": "36.9715",
      "ask": "37.0781",
      "open": "36.2249",
      "high": "37.2559",
      "low": "36.2249",
      "close": "37.1137",
      "average": "36.899",
      "volume": "354890.56",
      "turnover": "13094222.51",
      "trades": "817"
    },
    {
      "date": "2026-01-14",
      "bid": "27.0603",
      "ask": "27.1598",
      "open": "29.4492",
      "high": "29.4492",
      "low": "25.6241",
      "close": "27.0887",
      "average": "27.4783",
      "volume": "2741644.83",
      "turnover": "75272680.54",
      "trades": "6049"
    },
    {
      "date": "2026-01-15",
      "bid": "26.4346",
      "ask": "26.5199",
      "open": "27.0887",
      "high": "27.2167",
      "low": "25.4676",
      "close": "26.4204",
      "average": "26.2113",
      "volume": "1081759.82",
      "turnover": "28353605.72",
      "trades": "2698"
    },
    {
      "date": "2026-01-16",
      "bid": "25.4819",
      "ask": "25.553",
      "open": "26.3208",
      "high": "26.6621",
      "low": "25.4534",
      "close": "25.5672",
      "average": "25.9561",
      "volume": "436480.77",
      "turnover": "11328517.92",
      "trades": "1206"
    },
    {
      "date": "2026-01-19",
      "bid": "24.8846",
      "ask": "24.9273",
      "open": "25.4534",
      "high": "25.4676",
      "low": "24.5576",
      "close": "24.8846",
      "average": "24.891",
      "volume": "333694.51",
      "turnover": "8305559",
      "trades": "886"
    },
    {
      "date": "2026-01-20",
      "bid": "24.5434",
      "ask": "24.9984",
      "open": "24.9273",
      "high": "25.2259",
      "low": "24.5149",
      "close": "24.5149",
      "average": "24.8697",
      "volume": "191092.15",
      "turnover": "4753057.59",
      "trades": "618"
    },
    {
      "date": "2026-01-21",
      "bid": "26.719",
      "ask": "26.8612",
      "open": "24.6145",
      "high": "27.0176",
      "low": "24.5149",
      "close": "26.6763",
      "average": "25.9817",
      "volume": "285858.89",
      "turnover": "7422771.11",
      "trades": "827"
    },
    {
      "date": "2026-01-22",
      "bid": "28.1268",
      "ask": "28.1836",
      "open": "27.1029",
      "high": "28.5249",
      "low": "26.6621",
      "close": "28.1836",
      "average": "27.7023",
      "volume": "443880.44",
      "turnover": "12289513.07",
      "trades": "966"
    },
    {
      "date": "2026-01-23",
      "bid": "28.3258",
      "ask": "28.5107",
      "open": "27.9419",
      "high": "28.6813",
      "low": "27.6859",
      "close": "28.4396",
      "average": "28.2611",
      "volume": "253936.12",
      "turnover": "7174666.45",
      "trades": "518"
    },
    {
      "date": "2026-01-26",
      "bid": "27.9561",
      "ask": "28.0841",
      "open": "28.5818",
      "high": "28.6529",
      "low": "27.5153",
      "close": "27.9419",
      "average": "28.0443",
      "volume": "127454.49",
      "turnover": "3576031.66",
      "trades": "400"
    },
    {
      "date": "2026-01-27",
      "bid": "27.9703",
      "ask": "28.141",
      "open": "27.9561",
      "high": "28.2263",
      "low": "27.7144",
      "close": "28.1552",
      "average": "27.9184",
      "volume": "79178.63",
      "turnover": "2210636.88",
      "trades": "308"
    },
    {
      "date": "2026-01-28",
      "bid": "27.3873",
      "ask": "27.5864",
      "open": "28.3543",
      "high": "28.4396",
      "low": "27.3589",
      "close": "27.3589",
      "average": "27.8964",
      "volume": "152644.54",
      "turnover": "4258082.61",
      "trades": "424"
    },
    {
      "date": "2026-01-29",
      "bid": "27.6148",
      "ask": "27.7713",
      "open": "27.5864",
      "high": "28.6244",
      "low": "26.5199",
      "close": "27.4015",
      "average": "27.5494",
      "volume": "1398851.6",
      "turnover": "38511014.97",
      "trades": "2903"
    },
    {
      "date": "2026-01-30",
      "bid": "27.2593",
      "ask": "27.302",
      "open": "27.0176",
      "high": "27.3731",
      "low": "26.8754",
      "close": "27.3589",
      "average": "27.1143",
      "volume": "39041.98",
      "turnover": "1058436.58",
      "trades": "226"
    },
    {
      "date": "2026-02-02",
      "bid": "27.6291",
      "ask": "27.757",
      "open": "27.0176",
      "high": "28.0557",
      "low": "26.8612",
      "close": "27.7286",
      "average": "27.6582",
      "volume": "250492.2",
      "turnover": "6925417.76",
      "trades": "542"
    },
    {
      "date": "2026-02-03",
      "bid": "27.6433",
      "ask": "27.7286",
      "open": "27.7286",
      "high": "27.8424",
      "low": "27.046",
      "close": "27.6575",
      "average": "27.4499",
      "volume": "117473.92",
      "turnover": "3224676.7",
      "trades": "294"
    },
    {
      "date": "2026-02-04",
      "bid": "28.2832",
      "ask": "28.3969",
      "open": "27.757",
      "high": "28.5107",
      "low": "27.1598",
      "close": "28.013",
      "average": "27.9398",
      "volume": "211223.06",
      "turnover": "5901609.02",
      "trades": "411"
    },
    {
      "date": "2026-02-05",
      "bid": "27.6433",
      "ask": "27.9846",
      "open": "28.2974",
      "high": "28.7951",
      "low": "27.1314",
      "close": "27.6433",
      "average": "27.8033",
      "volume": "198412.07",
      "turnover": "5515942.42",
      "trades": "412"
    },
    {
      "date": "2026-02-06",
      "bid": "27.2309",
      "ask": "27.3589",
      "open": "27.6433",
      "high": "27.6433",
      "low": "26.8043",
      "close": "27.3731",
      "average": "27.1648",
      "volume": "142288.86",
      "turnover": "3865176.17",
      "trades": "291"
    },
    {
      "date": "2026-02-09",
      "bid": "26.9465",
      "ask": "27.0887",
      "open": "27.3162",
      "high": "27.8708",
      "low": "26.8043",
      "close": "26.9465",
      "average": "27.1932",
      "volume": "122888.89",
      "turnover": "3341747.55",
      "trades": "315"
    },
    {
      "date": "2026-02-10",
      "bid": "27.8992",
      "ask": "28.0557",
      "open": "26.9465",
      "high": "28.4112",
      "low": "26.8754",
      "close": "27.9135",
      "average": "27.8829",
      "volume": "236532.38",
      "turnover": "6596059.68",
      "trades": "521"
    },
    {
      "date": "2026-02-11",
      "bid": "26.6621",
      "ask": "26.7617",
      "open": "26.8043",
      "high": "27.2167",
      "low": "24.9131",
      "close": "26.4204",
      "average": "26.1189",
      "volume": "691543.91",
      "turnover": "18071395.12",
      "trades": "1318"
    },
    {
      "date": "2026-02-12",
      "bid": "26.3066",
      "ask": "26.4062",
      "open": "25.9511",
      "high": "26.8328",
      "low": "25.5387",
      "close": "26.3635",
      "average": "26.131",
      "volume": "256128.55",
      "turnover": "6693086.41",
      "trades": "625"
    },
    {
      "date": "2026-02-13",
      "bid": "26.719",
      "ask": "26.7759",
      "open": "26.3635",
      "high": "27.0745",
      "low": "26.0222",
      "close": "27.0034",
      "average": "26.6003",
      "volume": "171796.26",
      "turnover": "4569798.22",
      "trades": "580"
    },
    {
      "date": "2026-02-16",
      "bid": "25.9938",
      "ask": "26.1644",
      "open": "26.719",
      "high": "26.719",
      "low": "25.5956",
      "close": "25.8942",
      "average": "25.9767",
      "volume": "211364.41",
      "turnover": "5493580.28",
      "trades": "394"
    },
    {
      "date": "2026-02-17",
      "bid": "25.0553",
      "ask": "25.0979",
      "open": "25.5956",
      "high": "26.136",
      "low": "24.9842",
      "close": "24.9842",
      "average": "25.6042",
      "volume": "274046.36",
      "turnover": "7020281.84",
      "trades": "591"
    },
    {
      "date": "2026-02-18",
      "bid": "25.9511",
      "ask": "26.4346",
      "open": "25.0553",
      "high": "26.463",
      "low": "24.8135",
      "close": "26.3777",
      "average": "25.602",
      "volume": "525218.46",
      "turnover": "13447894.27",
      "trades": "803"
    },
    {
      "date": "2026-02-19",
      "bid": "25.60",
      "ask": "26.20",
      "open": "30.6599",
      "high": "30.6599",
      "low": "25.00",
      "close": "26.02",
      "average": "26.644",
      "volume": "403583.3",
      "turnover": "10755303.78",
      "trades": "887"
    },
    {
      "date": "2026-02-20",
      "bid": "26.52",
      "ask": "26.72",
      "open": "26.66",
      "high": "27.20",
      "low": "25.90",
      "close": "26.48",
      "average": "26.575",
      "volume": "223633.1",
      "turnover": "5943605.38",
      "trades": "381"
    },
    {
      "date": "2026-02-23",
      "bid": "26.00",
      "ask": "26.28",
      "open": "26.40",
      "high": "26.92",
      "low": "25.96",
      "close": "26.00",
      "average": "26.471",
      "volume": "143192.7",
      "turnover": "3790791.38",
      "trades": "320"
    },
    {
      "date": "2026-02-24",
      "bid": "24.50",
      "ask": "24.60",
      "open": "25.9799",
      "high": "26.00",
      "low": "23.70",
      "close": "24.60",
      "average": "24.4139",
      "volume": "569460.6",
      "turnover": "13902924.01",
      "trades": "3554"
    },
    {
      "date": "2026-02-25",
      "bid": "23.90",
      "ask": "24.50",
      "open": "24.4399",
      "high": "24.64",
      "low": "23.84",
      "close": "23.84",
      "average": "24.179",
      "volume": "367020",
      "turnover": "8873045.07",
      "trades": "2473"
    },
    {
      "date": "2026-02-26",
      "bid": "24.16",
      "ask": "24.28",
      "open": "23.7999",
      "high": "24.50",
      "low": "23.70",
      "close": "24.00",
      "average": "24.039",
      "volume": "297837.2",
      "turnover": "7158441.87",
      "trades": "1387"
    },
    {
      "date": "2026-02-27",
      "bid": "24.46",
      "ask": "24.60",
      "open": "24.18",
      "high": "24.78",
      "low": "24.00",
      "close": "24.56",
      "average": "24.437",
      "volume": "390916.1",
      "turnover": "9552842.11",
      "trades": "1064"
    },
    {
      "date": "2026-03-02",
      "bid": "24.56",
      "ask": "24.70",
      "open": "24.04",
      "high": "25.36",
      "low": "24.00",
      "close": "24.4399",
      "average": "24.666",
      "volume": "653205.1",
      "turnover": "16100355.58",
      "trades": "2927"
    },
    {
      "date": "2026-03-03",
      "bid": "23.94",
      "ask": "24.08",
      "open": "24.56",
      "high": "24.60",
      "low": "23.4799",
      "close": "23.84",
      "average": "23.9489",
      "volume": "331926.1",
      "turnover": "7949782.29",
      "trades": "1125"
    },
    {
      "date": "2026-03-04",
      "bid": "24.20",
      "ask": "24.36",
      "open": "23.7999",
      "high": "24.58",
      "low": "23.46",
      "close": "24.58",
      "average": "23.824",
      "volume": "458226.9",
      "turnover": "10916369.27",
      "trades": "3301"
    },
    {
      "date": "2026-03-05",
      "bid": "24.00",
      "ask": "24.04",
      "open": "24.02",
      "high": "24.72",
      "low": "23.94",
      "close": "24.38",
      "average": "24.188",
      "volume": "782649.5",
      "turnover": "18930847.95",
      "trades": "6058"
    },
    {
      "date": "2026-03-06",
      "bid": "23.18",
      "ask": "23.24",
      "open": "24.14",
      "high": "24.64",
      "low": "22.9199",
      "close": "23.08",
      "average": "23.544",
      "volume": "1768510.9",
      "turnover": "41634234",
      "trades": "11392"
    },
    {
      "date": "2026-03-09",
      "bid": "22.16",
      "ask": "22.24",
      "open": "22.6399",
      "high": "22.74",
      "low": "21.86",
      "close": "22.18",
      "average": "22.171",
      "volume": "1265935.1",
      "turnover": "28069172.46",
      "trades": "1704"
    },
    {
      "date": "2026-03-10",
      "bid": "23.52",
      "ask": "23.58",
      "open": "22.68",
      "high": "23.68",
      "low": "22.56",
      "close": "23.32",
      "average": "22.98",
      "volume": "647243.7",
      "turnover": "14879014.21",
      "trades": "822"
    },
    {
      "date": "2026-03-11",
      "bid": "23.66",
      "ask": "23.70",
      "open": "23.56",
      "high": "24.10",
      "low": "23.2799",
      "close": "23.52",
      "average": "23.695",
      "volume": "581321.7",
      "turnover": "13766232.6",
      "trades": "926"
    },
    {
      "date": "2026-03-12",
      "bid": "22.10",
      "ask": "22.18",
      "open": "23.56",
      "high": "23.56",
      "low": "22.06",
      "close": "22.06",
      "average": "22.597",
      "volume": "1376145.4",
      "turnover": "31101589.98",
      "trades": "1579"
    },
    {
      "date": "2026-03-13",
      "bid": "22.36",
      "ask": "22.44",
      "open": "21.98",
      "high": "22.50",
      "low": "21.78",
      "close": "22.34",
      "average": "22.188",
      "volume": "823369.3",
      "turnover": "18269025.91",
      "trades": "952"
    },
    {
      "date": "2026-03-16",
      "bid": "22.08",
      "ask": "22.14",
      "open": "22.30",
      "high": "22.54",
      "low": "21.9399",
      "close": "22.06",
      "average": "22.227",
      "volume": "667196.4",
      "turnover": "14829796.29",
      "trades": "743"
    },
    {
      "date": "2026-03-17",
      "bid": "22.08",
      "ask": "22.14",
      "open": "22.08",
      "high": "22.44",
      "low": "21.84",
      "close": "21.96",
      "average": "22.153",
      "volume": "344998.6",
      "turnover": "7643889.72",
      "trades": "572"
    },
    {
      "date": "2026-03-18",
      "bid": "21.70",
      "ask": "21.80",
      "open": "22.88",
      "high": "23.42",
      "low": "21.50",
      "close": "21.64",
      "average": "22.144",
      "volume": "1052025.8",
      "turnover": "23298396.7",
      "trades": "1320"
    },
    {
      "date": "2026-03-19",
      "bid": "20.6599",
      "ask": "20.72",
      "open": "21.6199",
      "high": "21.6199",
      "low": "20.64",
      "close": "20.70",
      "average": "21.088",
      "volume": "1026219.2",
      "turnover": "21645670.91",
      "trades": "1218"
    },
    {
      "date": "2026-03-20",
      "bid": "20.4199",
      "ask": "20.48",
      "open": "21.32",
      "high": "21.36",
      "low": "20.40",
      "close": "20.68",
      "average": "20.785",
      "volume": "657550.6",
      "turnover": "13669469.29",
      "trades": "708"
    },
    {
      "date": "2026-03-23",
      "bid": "20.54",
      "ask": "20.58",
      "open": "20.18",
      "high": "21.14",
      "low": "19.31",
      "close": "20.56",
      "average": "20.227",
      "volume": "957416",
      "turnover": "19364308.05",
      "trades": "995"
    },
    {
      "date": "2026-03-24",
      "bid": "20.00",
      "ask": "20.06",
      "open": "20.70",
      "high": "20.80",
      "low": "19.90",
      "close": "20.08",
      "average": "20.163",
      "volume": "374485.5",
      "turnover": "7552066.93",
      "trades": "764"
    },
    {
      "date": "2026-03-25",
      "bid": "19.60",
      "ask": "19.64",
      "open": "20.48",
      "high": "20.76",
      "low": "19.40",
      "close": "19.47",
      "average": "19.986",
      "volume": "822563.8",
      "turnover": "16442281.35",
      "trades": "1612"
    },
    {
      "date": "2026-03-26",
      "bid": "19.67",
      "ask": "19.87",
      "open": "19.46",
      "high": "19.91",
      "low": "18.7999",
      "close": "19.72",
      "average": "19.35",
      "volume": "571497.4",
      "turnover": "11058109.99",
      "trades": "870"
    },
    {
      "date": "2026-03-27",
      "bid": "19.21",
      "ask": "19.22",
      "open": "19.88",
      "high": "19.88",
      "low": "19.09",
      "close": "19.0999",
      "average": "19.224",
      "volume": "329071.1",
      "turnover": "6326039.75",
      "trades": "693"
    },
    {
      "date": "2026-03-30",
      "bid": "19.38",
      "ask": "19.48",
      "open": "19.00",
      "high": "19.48",
      "low": "18.66",
      "close": "19.4199",
      "average": "19.018",
      "volume": "698936",
      "turnover": "13295224.73",
      "trades": "704"
    },
    {
      "date": "2026-03-31",
      "bid": "19.68",
      "ask": "19.7599",
      "open": "19.4199",
      "high": "20.0199",
      "low": "19.36",
      "close": "19.63",
      "average": "19.666",
      "volume": "796832.5",
      "turnover": "15668766.56",
      "trades": "892"
    },
    {
      "date": "2026-04-01",
      "bid": "20.00",
      "ask": "20.06",
      "open": "19.97",
      "high": "20.40",
      "low": "19.64",
      "close": "19.89",
      "average": "19.90",
      "volume": "639056.3",
      "turnover": "12717501.55",
      "trades": "914"
    },
    {
      "date": "2026-04-02",
      "bid": "18.91",
      "ask": "19.00",
      "open": "19.64",
      "high": "19.64",
      "low": "18.84",
      "close": "18.84",
      "average": "19.246",
      "volume": "795478.6",
      "turnover": "15310155.74",
      "trades": "914"
    },
    {
      "date": "2026-04-07",
      "bid": "18.44",
      "ask": "18.52",
      "open": "19.0999",
      "high": "19.34",
      "low": "18.44",
      "close": "18.52",
      "average": "18.916",
      "volume": "667813.7",
      "turnover": "12633339.92",
      "trades": "1070"
    },
    {
      "date": "2026-04-08",
      "bid": "18.84",
      "ask": "18.88",
      "open": "19.30",
      "high": "19.64",
      "low": "18.7599",
      "close": "18.90",
      "average": "19.251",
      "volume": "948425.8",
      "turnover": "18260359.19",
      "trades": "1161"
    },
    {
      "date": "2026-04-09",
      "bid": "18.36",
      "ask": "18.42",
      "open": "18.9199",
      "high": "18.9199",
      "low": "18.06",
      "close": "18.30",
      "average": "18.323",
      "volume": "821998.9",
      "turnover": "15062427.55",
      "trades": "1160"
    },
    {
      "date": "2026-04-10",
      "bid": "18.32",
      "ask": "18.34",
      "open": "18.44",
      "high": "18.68",
      "low": "18.14",
      "close": "18.30",
      "average": "18.43",
      "volume": "660986.9",
      "turnover": "12181191.08",
      "trades": "908"
    },
    {
      "date": "2026-04-13",
      "bid": "18.06",
      "ask": "18.14",
      "open": "18.30",
      "high": "18.30",
      "low": "17.88",
      "close": "18.08",
      "average": "18.0739",
      "volume": "505488",
      "turnover": "9136093.92",
      "trades": "1240"
    },
    {
      "date": "2026-04-14",
      "bid": "18.36",
      "ask": "18.42",
      "open": "18.20",
      "high": "18.66",
      "low": "18.20",
      "close": "18.42",
      "average": "18.391",
      "volume": "565729.4",
      "turnover": "10405124.99",
      "trades": "862"
    },
    {
      "date": "2026-04-15",
      "bid": "18.28",
      "ask": "18.40",
      "open": "18.60",
      "high": "18.88",
      "low": "18.30",
      "close": "18.34",
      "average": "18.523",
      "volume": "946269.5",
      "turnover": "17527916.89",
      "trades": "979"
    },
    {
      "date": "2026-04-16",
      "bid": "18.52",
      "ask": "18.60",
      "open": "18.44",
      "high": "18.66",
      "low": "17.70",
      "close": "18.60",
      "average": "18.308",
      "volume": "853214.2",
      "turnover": "15621214.25",
      "trades": "1100"
    },
    {
      "date": "2026-04-17",
      "bid": "18.88",
      "ask": "18.98",
      "open": "18.7599",
      "high": "19.14",
      "low": "18.58",
      "close": "19.00",
      "average": "18.867",
      "volume": "707668.8",
      "turnover": "13351792.05",
      "trades": "788"
    },
    {
      "date": "2026-04-20",
      "bid": "18.66",
      "ask": "18.70",
      "open": "18.82",
      "high": "18.88",
      "low": "18.58",
      "close": "18.7799",
      "average": "18.681",
      "volume": "428507.8",
      "turnover": "8004516.81",
      "trades": "651"
    },
    {
      "date": "2026-04-21",
      "bid": "18.30",
      "ask": "18.38",
      "open": "18.70",
      "high": "18.88",
      "low": "18.28",
      "close": "18.36",
      "average": "18.634",
      "volume": "580366",
      "turnover": "10813092.29",
      "trades": "705"
    },
    {
      "date": "2026-04-22",
      "bid": "18.02",
      "ask": "18.06",
      "open": "18.38",
      "high": "18.58",
      "low": "18.00",
      "close": "18.04",
      "average": "18.317",
      "volume": "559425.4",
      "turnover": "10247387.73",
      "trades": "704"
    },
    {
      "date": "2026-04-23",
      "bid": "17.78",
      "ask": "17.92",
      "open": "18.00",
      "high": "18.14",
      "low": "17.62",
      "close": "17.86",
      "average": "17.892",
      "volume": "607498.6",
      "turnover": "10871629.35",
      "trades": "784"
    },
    {
      "date": "2026-04-24",
      "bid": "17.46",
      "ask": "17.50",
      "open": "17.90",
      "high": "17.90",
      "low": "17.32",
      "close": "17.40",
      "average": "17.5649",
      "volume": "458966.6",
      "turnover": "8061870.27",
      "trades": "766"
    },
    {
      "date": "2026-04-27",
      "bid": "17.04",
      "ask": "17.14",
      "open": "17.40",
      "high": "17.66",
      "low": "17.06",
      "close": "17.10",
      "average": "17.421",
      "volume": "478121.7",
      "turnover": "8330377.96",
      "trades": "736"
    },
    {
      "date": "2026-04-28",
      "bid": "17.32",
      "ask": "17.34",
      "open": "17.30",
      "high": "17.46",
      "low": "16.90",
      "close": "17.24",
      "average": "17.238",
      "volume": "600471.5",
      "turnover": "10350269.63",
      "trades": "771"
    },
    {
      "date": "2026-04-29",
      "bid": "17.34",
      "ask": "17.44",
      "open": "17.78",
      "high": "18.48",
      "low": "17.22",
      "close": "17.40",
      "average": "17.7629",
      "volume": "1588811.7",
      "turnover": "28223807.21",
      "trades": "1524"
    },
    {
      "date": "2026-04-30",
      "bid": "17.2599",
      "ask": "17.28",
      "open": "17.2599",
      "high": "17.84",
      "low": "17.18",
      "close": "17.24",
      "average": "17.361",
      "volume": "600925.9",
      "turnover": "10433640.01",
      "trades": "605"
    },
    {
      "date": "2026-05-04",
      "bid": "16.86",
      "ask": "16.90",
      "open": "17.28",
      "high": "17.70",
      "low": "16.80",
      "close": "16.9199",
      "average": "17.181",
      "volume": "962796.8",
      "turnover": "16539805.08",
      "trades": "971"
    },
    {
      "date": "2026-05-05",
      "bid": "17.46",
      "ask": "17.50",
      "open": "16.90",
      "high": "17.74",
      "low": "16.90",
      "close": "17.52",
      "average": "17.42",
      "volume": "596239.7",
      "turnover": "10387263.42",
      "trades": "936"
    },
    {
      "date": "2026-05-06",
      "bid": "18.14",
      "ask": "18.20",
      "open": "17.52",
      "high": "18.74",
      "low": "17.52",
      "close": "18.12",
      "average": "18.23",
      "volume": "827179.6",
      "turnover": "15077034.43",
      "trades": "1174"
    },
    {
      "date": "2026-05-07",
      "bid": "17.80",
      "ask": "17.84",
      "open": "18.28",
      "high": "18.42",
      "low": "17.80",
      "close": "17.84",
      "average": "18.031",
      "volume": "449517.8",
      "turnover": "8103888.55",
      "trades": "735"
    },
    {
      "date": "2026-05-08",
      "bid": "17.2599",
      "ask": "17.34",
      "open": "17.80",
      "high": "17.80",
      "low": "17.20",
      "close": "17.20",
      "average": "17.493",
      "volume": "385626.6",
      "turnover": "6748050.94",
      "trades": "627"
    },
    {
      "date": "2026-05-11",
      "bid": "18.02",
      "ask": "18.08",
      "open": "17.60",
      "high": "18.32",
      "low": "17.52",
      "close": "18.08",
      "average": "17.934",
      "volume": "749283.7",
      "turnover": "13436717.92",
      "trades": "1001"
    },
    {
      "date": "2026-05-12",
      "bid": "18.00",
      "ask": "18.248",
      "open": "17.298",
      "high": "19.00",
      "low": "17.212",
      "close": "18.00",
      "average": "18.1195",
      "volume": "456744",
      "turnover": "8279587.22",
      "trades": "748"
    },
    {
      "date": "2026-05-13",
      "bid": "17.962",
      "ask": "18.098",
      "open": "18.00",
      "high": "18.486",
      "low": "17.94",
      "close": "17.94",
      "average": "18.0818",
      "volume": "272558",
      "turnover": "4927897.72",
      "trades": "277"
    },
    {
      "date": "2026-05-15",
      "bid": "17.35",
      "ask": "17.42",
      "open": "17.99",
      "high": "18.18",
      "low": "17.29",
      "close": "17.34",
      "average": "17.5863",
      "volume": "461874",
      "turnover": "8122464.74",
      "trades": "710"
    },
    {
      "date": "2026-05-18",
      "bid": "16.90",
      "ask": "16.93",
      "open": "17.34",
      "high": "17.34",
      "low": "16.56",
      "close": "16.98",
      "average": "16.8229",
      "volume": "531707",
      "turnover": "8943443.99",
      "trades": "799"
    },
    {
      "date": "2026-05-19",
      "bid": "17.16",
      "ask": "17.21",
      "open": "16.98",
      "high": "18.00",
      "low": "16.82",
      "close": "17.18",
      "average": "17.4982",
      "volume": "516652",
      "turnover": "9039801.76",
      "trades": "592"
    },
    {
      "date": "2026-05-20",
      "bid": "17.49",
      "ask": "17.58",
      "open": "17.21",
      "high": "17.65",
      "low": "16.92",
      "close": "17.62",
      "average": "17.2414",
      "volume": "423317",
      "turnover": "7298447.02",
      "trades": "605"
    },
    {
      "date": "2026-05-21",
      "bid": "17.17",
      "ask": "17.21",
      "open": "17.62",
      "high": "17.79",
      "low": "17.06",
      "close": "17.17",
      "average": "17.3003",
      "volume": "391461",
      "turnover": "6772397.66",
      "trades": "545"
    },
    {
      "date": "2026-05-22",
      "bid": "17.10",
      "ask": "17.13",
      "open": "17.21",
      "high": "17.30",
      "low": "16.99",
      "close": "17.10",
      "average": "17.1057",
      "volume": "324760",
      "turnover": "5555070.6",
      "trades": "593"
    },
    {
      "date": "2026-05-25",
      "bid": "17.06",
      "ask": "17.15",
      "open": "17.13",
      "high": "17.48",
      "low": "17.01",
      "close": "17.03",
      "average": "17.195",
      "volume": "336159",
      "turnover": "5781226.26",
      "trades": "461"
    },
    {
      "date": "2026-05-26",
      "bid": "16.67",
      "ask": "16.81",
      "open": "17.03",
      "high": "17.03",
      "low": "16.66",
      "close": "16.66",
      "average": "16.7984",
      "volume": "768395",
      "turnover": "12908017.83",
      "trades": "1088"
    },
    {
      "date": "2026-05-27",
      "bid": "16.62",
      "ask": "16.65",
      "open": "16.70",
      "high": "16.98",
      "low": "16.60",
      "close": "16.65",
      "average": "16.6541",
      "volume": "452404",
      "turnover": "7534573.82",
      "trades": "587"
    },
    {
      "date": "2026-05-28",
      "bid": "16.23",
      "ask": "16.45",
      "open": "16.59",
      "high": "16.60",
      "low": "15.88",
      "close": "16.20",
      "average": "16.2361",
      "volume": "794090",
      "turnover": "12894392.36",
      "trades": "1165"
    },
    {
      "date": "2026-05-29",
      "bid": "15.74",
      "ask": "15.77",
      "open": "16.20",
      "high": "16.36",
      "low": "15.71",
      "close": "15.89",
      "average": "15.9138",
      "volume": "461125",
      "turnover": "7338414.82",
      "trades": "791"
    },
    {
      "date": "2026-06-01",
      "bid": "14.98",
      "ask": "15.00",
      "open": "15.84",
      "high": "15.84",
      "low": "14.84",
      "close": "14.99",
      "average": "15.1335",
      "volume": "1052233",
      "turnover": "15924709.51",
      "trades": "1787"
    },
    {
      "date": "2026-06-02",
      "bid": "14.57",
      "ask": "14.65",
      "open": "15.05",
      "high": "15.34",
      "low": "14.53",
      "close": "14.66",
      "average": "14.9435",
      "volume": "681395",
      "turnover": "10181466.71",
      "trades": "864"
    },
    {
      "date": "2026-06-03",
      "bid": "14.77",
      "ask": "14.85",
      "open": "14.65",
      "high": "15.11",
      "low": "14.54",
      "close": "14.82",
      "average": "14.8322",
      "volume": "434627",
      "turnover": "6447640.17",
      "trades": "537"
    },
    {
      "date": "2026-06-04",
      "bid": "14.61",
      "ask": "14.73",
      "open": "14.76",
      "high": "14.94",
      "low": "14.30",
      "close": "14.70",
      "average": "14.5708",
      "volume": "600171",
      "turnover": "8739981.97",
      "trades": "1075"
    },
    {
      "date": "2026-06-05",
      "bid": "14.86",
      "ask": "14.90",
      "open": "14.73",
      "high": "15.43",
      "low": "14.70",
      "close": "14.90",
      "average": "15.0986",
      "volume": "680616",
      "turnover": "10275688.52",
      "trades": "1008"
    },
    {
      "date": "2026-06-08",
      "bid": "14.65",
      "ask": "14.72",
      "open": "14.62",
      "high": "14.80",
      "low": "14.50",
      "close": "14.75",
      "average": "14.6327",
      "volume": "451402",
      "turnover": "6605199.69",
      "trades": "762"
    },
    {
      "date": "2026-06-09",
      "bid": "14.63",
      "ask": "14.71",
      "open": "14.72",
      "high": "14.99",
      "low": "14.50",
      "close": "14.63",
      "average": "14.6859",
      "volume": "406681",
      "turnover": "5971252.3",
      "trades": "711"
    },
    {
      "date": "2026-06-10",
      "bid": "14.37",
      "ask": "14.42",
      "open": "14.75",
      "high": "14.88",
      "low": "14.30",
      "close": "14.33",
      "average": "14.5922",
      "volume": "800870",
      "turnover": "11686510.97",
      "trades": "979"
    },
    {
      "date": "2026-06-11",
      "bid": "13.92",
      "ask": "13.99",
      "open": "14.32",
      "high": "14.38",
      "low": "13.64",
      "close": "13.83",
      "average": "13.9716",
      "volume": "436543",
      "turnover": "6098735.7",
      "trades": "736"
    },
    {
      "date": "2026-06-12",
      "bid": "14.01",
      "ask": "14.03",
      "open": "13.99",
      "high": "14.47",
      "low": "13.85",
      "close": "13.95",
      "average": "14.1672",
      "volume": "359328",
      "turnover": "5090044.88",
      "trades": "474"
    },
    {
      "date": "2026-06-15",
      "bid": "13.98",
      "ask": "14.02",
      "open": "14.20",
      "high": "14.56",
      "low": "13.96",
      "close": "13.97",
      "average": "14.1604",
      "volume": "441660",
      "turnover": "6254290.88",
      "trades": "470"
    },
    {
      "date": "2026-06-16",
      "bid": "13.54",
      "ask": "13.63",
      "open": "14.00",
      "high": "14.28",
      "low": "13.55",
      "close": "13.56",
      "average": "13.7352",
      "volume": "277667",
      "turnover": "3813819.2",
      "trades": "479"
    },
    {
      "date": "2026-06-17",
      "bid": "13.91",
      "ask": "14.08",
      "open": "13.60",
      "high": "14.31",
      "low": "13.49",
      "close": "13.90",
      "average": "13.9853",
      "volume": "502956",
      "turnover": "7033938.51",
      "trades": "591"
    },
    {
      "date": "2026-06-18",
      "bid": "14.03",
      "ask": "14.25",
      "open": "13.91",
      "high": "14.22",
      "low": "13.61",
      "close": "14.05",
      "average": "13.8764",
      "volume": "152364",
      "turnover": "2114778.56",
      "trades": "264"
    },
    {
      "date": "2026-06-22",
      "bid": "13.35",
      "ask": "13.49",
      "open": "14.04",
      "high": "14.07",
      "low": "13.35",
      "close": "13.35",
      "average": "13.4937",
      "volume": "268545",
      "turnover": "3623521.28",
      "trades": "542"
    },
    {
      "date": "2026-06-23",
      "bid": "13.18",
      "ask": "13.27",
      "open": "13.25",
      "high": "13.26",
      "low": "13.07",
      "close": "13.13",
      "average": "13.1614",
      "volume": "240545",
      "turnover": "3165920.63",
      "trades": "404"
    },
    {
      "date": "2026-06-24",
      "bid": "13.36",
      "ask": "13.60",
      "open": "13.13",
      "high": "13.59",
      "low": "13.03",
      "close": "13.48",
      "average": "13.2588",
      "volume": "290110",
      "turnover": "3845204.55",
      "trades": "370"
    },
    {
      "date": "2026-06-25",
      "bid": "13.794",
      "ask": "13.95",
      "open": "13.574",
      "high": "14.05",
      "low": "13.50",
      "close": "13.872",
      "average": "13.7976",
      "volume": "316480",
      "turnover": "4366512.96",
      "trades": "520"
    },
    {
      "date": "2026-06-26",
      "bid": "13.542",
      "ask": "13.62",
      "open": "13.974",
      "high": "14.00",
      "low": "13.412",
      "close": "13.552",
      "average": "13.6346",
      "volume": "120781",
      "turnover": "1646781.63",
      "trades": "278"
    },
    {
      "date": "2026-06-29",
      "bid": "13.496",
      "ask": "13.636",
      "open": "13.552",
      "high": "14.124",
      "low": "13.364",
      "close": "13.496",
      "average": "13.5577",
      "volume": "261112",
      "turnover": "3540657.05",
      "trades": "362"
    },
    {
      "date": "2026-06-30",
      "bid": "13.45",
      "ask": "13.496",
      "open": "13.50",
      "high": "13.838",
      "low": "13.29",
      "close": "13.45",
      "average": "13.4691",
      "volume": "217887",
      "turnover": "2935072.44",
      "trades": "323"
    },
    {
      "date": "2026-07-01",
      "bid": "13.70",
      "ask": "13.80",
      "open": "13.436",
      "high": "13.80",
      "low": "13.40",
      "close": "13.80",
      "average": "13.6206",
      "volume": "224635",
      "turnover": "3059651.1",
      "trades": "286"
    },
    {
      "date": "2026-07-02",
      "bid": "13.86",
      "ask": "13.95",
      "open": "13.87",
      "high": "14.10",
      "low": "13.65",
      "close": "13.944",
      "average": "13.8992",
      "volume": "272240",
      "turnover": "3782481.4",
      "trades": "594"
    },
    {
      "date": "2026-07-03",
      "bid": "13.56",
      "ask": "13.63",
      "open": "13.95",
      "high": "14.10",
      "low": "13.478",
      "close": "13.52",
      "average": "13.7251",
      "volume": "334449",
      "turnover": "4589166.28",
      "trades": "596"
    },
    {
      "date": "2026-07-06",
      "bid": "13.68",
      "ask": "13.896",
      "open": "13.56",
      "high": "13.96",
      "low": "13.50",
      "close": "13.602",
      "average": "13.7172",
      "volume": "381260",
      "turnover": "5233930.07",
      "trades": "608"
    },
    {
      "date": "2026-07-07",
      "bid": "13.50",
      "ask": "13.76",
      "open": "13.602",
      "high": "13.924",
      "low": "13.46",
      "close": "13.60",
      "average": "13.6284",
      "volume": "275990",
      "turnover": "3760955.81",
      "trades": "421"
    },
    {
      "date": "2026-07-08",
      "bid": "13.02",
      "ask": "13.08",
      "open": "13.50",
      "high": "13.50",
      "low": "12.922",
      "close": "13.02",
      "average": "13.0639",
      "volume": "506359",
      "turnover": "6614927.46",
      "trades": "872"
    },
    {
      "date": "2026-07-09",
      "bid": "13.09",
      "ask": "13.20",
      "open": "13.082",
      "high": "13.216",
      "low": "13.00",
      "close": "13.116",
      "average": "13.1082",
      "volume": "197634",
      "turnover": "2590575.56",
      "trades": "307"
    },
    {
      "date": "2026-07-10",
      "bid": "13.128",
      "ask": "13.274",
      "open": "13.116",
      "high": "13.332",
      "low": "12.988",
      "close": "13.154",
      "average": "13.1551",
      "volume": "245683",
      "turnover": "3231449.86",
      "trades": "324"
    },
    {
      "date": "2026-07-13",
      "bid": "13.09",
      "ask": "13.22",
      "open": "13.128",
      "high": "13.29",
      "low": "13.08",
      "close": "13.08",
      "average": "13.1612",
      "volume": "158227",
      "turnover": "2082630.2",
      "trades": "332"
    },
    {
      "date": "2026-07-14",
      "bid": "12.88",
      "ask": "12.92",
      "open": "13.05",
      "high": "13.05",
      "low": "12.802",
      "close": "12.88",
      "average": "12.9001",
      "volume": "273593",
      "turnover": "3529404.41",
      "trades": "603"
    },
    {
      "date": "2026-07-15",
      "bid": "13.524",
      "ask": "13.64",
      "open": "12.88",
      "high": "13.64",
      "low": "12.81",
      "close": "13.488",
      "average": "13.2677",
      "volume": "296170",
      "turnover": "3929215.48",
      "trades": "425"
    },
    {
      "date": "2026-07-16",
      "bid": "13.80",
      "ask": "13.95",
      "open": "13.654",
      "high": "14.08",
      "low": "13.508",
      "close": "13.882",
      "average": "13.8586",
      "volume": "589091",
      "turnover": "8164127.93",
      "trades": "625"
    },
    {
      "date": "2026-07-17",
      "bid": "15.902",
      "ask": "15.98",
      "open": "14.998",
      "high": "16.00",
      "low": "14.58",
      "close": "16.00",
      "average": "15.5213",
      "volume": "1188787",
      "turnover": "18449083.23",
      "trades": "1659"
    },
    {
      "date": "2026-07-20",
      "bid": "15.402",
      "ask": "15.598",
      "open": "15.80",
      "high": "15.80",
      "low": "15.002",
      "close": "15.522",
      "average": "15.324",
      "volume": "408450",
      "turnover": "6259489.75",
      "trades": "667"
    },
    {
      "date": "2026-07-21",
      "bid": "15.20",
      "ask": "15.29",
      "open": "15.50",
      "high": "15.50",
      "low": "14.836",
      "close": "15.20",
      "average": "15.1196",
      "volume": "732594",
      "turnover": "11076653.53",
      "trades": "1066"
    },
    {
      "date": "2026-07-22",
      "bid": "15.40",
      "ask": "15.548",
      "open": "15.142",
      "high": "15.70",
      "low": "14.846",
      "close": "15.40",
      "average": "15.37",
      "volume": "209575",
      "turnover": "3221138.31",
      "trades": "429"
    },
    {
      "date": "2026-07-23",
      "bid": "15.40",
      "ask": "15.60",
      "open": "15.376",
      "high": "15.598",
      "low": "15.30",
      "close": "15.40",
      "average": "15.4369",
      "volume": "134295",
      "turnover": "2073035.88",
      "trades": "293"
    },
    {
      "date": "2026-07-24",
      "bid": "15.556",
      "ask": "15.684",
      "open": "15.452",
      "high": "15.84",
      "low": "15.452",
      "close": "15.578",
      "average": "15.5704",
      "volume": "340224",
      "turnover": "5297835.15",
      "trades": "680"
    },
    {
      "date": "2026-07-27",
      "bid": "16.00",
      "ask": "16.14",
      "open": "15.75",
      "high": "16.224",
      "low": "15.75",
      "close": "16.028",
      "average": "16.0093",
      "volume": "212444",
      "turnover": "3401179.92",
      "trades": "610"
    },
    {
      "date": "2026-07-28",
      "bid": "15.618",
      "ask": "15.64",
      "open": "16.14",
      "high": "16.224",
      "low": "15.612",
      "close": "15.654",
      "average": "15.8769",
      "volume": "312207",
      "turnover": "4937730.41",
      "trades": "489"
    },
    {
      "date": "2026-07-29",
      "bid": "15.436",
      "ask": "15.512",
      "open": "15.656",
      "high": "15.798",
      "low": "15.388",
      "close": "15.406",
      "average": "15.5456",
      "volume": "278296",
      "turnover": "4326073.18",
      "trades": "376"
    },
    {
      "date": "2026-07-30",
      "bid": "15.044",
      "ask": "15.236",
      "open": "15.39",
      "high": "15.45",
      "low": "15.006",
      "close": "15.014",
      "average": "15.1358",
      "volume": "299166",
      "turnover": "4528225.28",
      "trades": "538"
    },
    {
      "date": "2026-07-31",
      "bid": "14.652",
      "ask": "14.80",
      "open": "15.044",
      "high": "15.212",
      "low": "14.53",
      "close": "14.678",
      "average": "14.7133",
      "volume": "306743",
      "turnover": "4513531.24",
      "trades": "638"
    },
    {
      "date": "2026-08-03",
      "bid": "16.084",
      "ask": "16.20",
      "open": "14.80",
      "high": "16.196",
      "low": "14.80",
      "close": "16.08",
      "average": "15.59",
      "volume": "780764",
      "turnover": "12169024.64",
      "trades": "1232"
    },
    {
      "date": "2026-08-04",
      "bid": "16.27",
      "ask": "16.45",
      "open": "16.126",
      "high": "16.472",
      "low": "15.876",
      "close": "16.332",
      "average": "16.2956",
      "volume": "241507",
      "turnover": "3933091.06",
      "trades": "495"
    },
    {
      "date": "2026-08-05",
      "bid": "16.17",
      "ask": "16.232",
      "open": "16.428",
      "high": "16.442",
      "low": "15.922",
      "close": "16.128",
      "average": "16.1818",
      "volume": "187286",
      "turnover": "3032836.13",
      "trades": "434"
    }
  ]
}