{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX170/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/sved-b?id=TX170",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX170",
    "asset_class": "SHARES",
    "isin": "SE0000407991",
    "symbol": "SVED B",
    "company": "Svedbergs Group B",
    "market": null,
    "last_sale_price": "SEK 58.80",
    "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": "32.4177",
      "ask": "32.7903",
      "open": "32.1693",
      "high": "32.9145",
      "low": "32.1693",
      "close": "32.7903",
      "average": "32.6535",
      "volume": "70003.17",
      "turnover": "2285850.2",
      "trades": "228"
    },
    {
      "date": "2021-08-03",
      "bid": "32.5419",
      "ask": "32.9145",
      "open": "32.7903",
      "high": "32.9145",
      "low": "32.2935",
      "close": "32.9145",
      "average": "32.7168",
      "volume": "15693.3",
      "turnover": "513435.2",
      "trades": "59"
    },
    {
      "date": "2021-08-04",
      "bid": "32.4177",
      "ask": "32.5419",
      "open": "32.9145",
      "high": "32.9145",
      "low": "32.4177",
      "close": "32.6661",
      "average": "32.5578",
      "volume": "16794.7",
      "turnover": "546799.4",
      "trades": "78"
    },
    {
      "date": "2021-08-05",
      "bid": "31.6724",
      "ask": "31.9208",
      "open": "32.6661",
      "high": "32.7903",
      "low": "31.6724",
      "close": "32.6661",
      "average": "32.1158",
      "volume": "26382.02",
      "turnover": "847280",
      "trades": "111"
    },
    {
      "date": "2021-08-06",
      "bid": "30.9272",
      "ask": "31.424",
      "open": "32.6661",
      "high": "32.6661",
      "low": "30.4925",
      "close": "31.424",
      "average": "31.0385",
      "volume": "92169.6",
      "turnover": "2860808.4",
      "trades": "223"
    },
    {
      "date": "2021-08-09",
      "bid": "31.1756",
      "ask": "31.6724",
      "open": "31.424",
      "high": "32.1693",
      "low": "31.0514",
      "close": "31.6724",
      "average": "31.4492",
      "volume": "31262.62",
      "turnover": "983185.8",
      "trades": "113"
    },
    {
      "date": "2021-08-10",
      "bid": "30.9272",
      "ask": "31.1756",
      "open": "31.5482",
      "high": "32.045",
      "low": "30.803",
      "close": "31.2998",
      "average": "31.2971",
      "volume": "31956.63",
      "turnover": "1000153.4",
      "trades": "108"
    },
    {
      "date": "2021-08-11",
      "bid": "30.803",
      "ask": "31.0514",
      "open": "31.2998",
      "high": "31.424",
      "low": "30.6167",
      "close": "31.1756",
      "average": "31.0397",
      "volume": "28196.75",
      "turnover": "875218.5",
      "trades": "117"
    },
    {
      "date": "2021-08-12",
      "bid": "30.6788",
      "ask": "31.0514",
      "open": "31.1756",
      "high": "31.424",
      "low": "30.7409",
      "close": "31.0514",
      "average": "30.9398",
      "volume": "10126.74",
      "turnover": "313319.7",
      "trades": "62"
    },
    {
      "date": "2021-08-13",
      "bid": "30.5546",
      "ask": "30.8651",
      "open": "30.803",
      "high": "31.0514",
      "low": "30.5546",
      "close": "30.9272",
      "average": "30.7291",
      "volume": "37758.3",
      "turnover": "1160282.1",
      "trades": "125"
    },
    {
      "date": "2021-08-16",
      "bid": "30.4304",
      "ask": "30.5546",
      "open": "30.9272",
      "high": "30.9272",
      "low": "30.4304",
      "close": "30.4304",
      "average": "30.5242",
      "volume": "45413.33",
      "turnover": "1386209.6",
      "trades": "103"
    },
    {
      "date": "2021-08-17",
      "bid": "30.4925",
      "ask": "30.6167",
      "open": "30.5546",
      "high": "30.803",
      "low": "30.4304",
      "close": "30.6167",
      "average": "30.5586",
      "volume": "33177.19",
      "turnover": "1013850.8",
      "trades": "110"
    },
    {
      "date": "2021-08-18",
      "bid": "30.9893",
      "ask": "31.2998",
      "open": "30.4925",
      "high": "31.6724",
      "low": "30.4925",
      "close": "31.424",
      "average": "31.1092",
      "volume": "48228.02",
      "turnover": "1500336.8",
      "trades": "137"
    },
    {
      "date": "2021-08-19",
      "bid": "30.2441",
      "ask": "30.3683",
      "open": "31.2998",
      "high": "31.2998",
      "low": "30.1199",
      "close": "30.4304",
      "average": "30.4953",
      "volume": "70945.15",
      "turnover": "2163494",
      "trades": "190"
    },
    {
      "date": "2021-08-20",
      "bid": "29.7472",
      "ask": "30.1199",
      "open": "30.4925",
      "high": "30.4925",
      "low": "29.5609",
      "close": "30.182",
      "average": "29.8926",
      "volume": "47543.67",
      "turnover": "1421205.3",
      "trades": "138"
    },
    {
      "date": "2021-08-23",
      "bid": "32.4177",
      "ask": "32.9145",
      "open": "31.424",
      "high": "33.0387",
      "low": "31.0514",
      "close": "32.1693",
      "average": "31.7704",
      "volume": "248574.53",
      "turnover": "7897316.8",
      "trades": "533"
    },
    {
      "date": "2021-08-24",
      "bid": "34.0323",
      "ask": "34.1565",
      "open": "32.2935",
      "high": "34.405",
      "low": "32.2935",
      "close": "34.405",
      "average": "33.5197",
      "volume": "152414.77",
      "turnover": "5108913.8",
      "trades": "411"
    },
    {
      "date": "2021-08-25",
      "bid": "34.7776",
      "ask": "35.1502",
      "open": "34.405",
      "high": "35.5228",
      "low": "33.9081",
      "close": "34.7776",
      "average": "34.8114",
      "volume": "139545.81",
      "turnover": "4857797.4",
      "trades": "381"
    },
    {
      "date": "2021-08-26",
      "bid": "34.0323",
      "ask": "34.2808",
      "open": "35.1502",
      "high": "35.3986",
      "low": "33.9081",
      "close": "34.2808",
      "average": "34.5143",
      "volume": "66737.62",
      "turnover": "2303407.6",
      "trades": "214"
    },
    {
      "date": "2021-08-27",
      "bid": "35.5228",
      "ask": "35.647",
      "open": "34.2808",
      "high": "35.8954",
      "low": "34.1565",
      "close": "35.647",
      "average": "35.1957",
      "volume": "97224.12",
      "turnover": "3421870",
      "trades": "356"
    },
    {
      "date": "2021-08-30",
      "bid": "37.1375",
      "ask": "37.2617",
      "open": "36.0196",
      "high": "37.5101",
      "low": "35.7712",
      "close": "37.5101",
      "average": "36.7721",
      "volume": "173357.43",
      "turnover": "6374716",
      "trades": "412"
    },
    {
      "date": "2021-08-31",
      "bid": "39.4974",
      "ask": "39.6216",
      "open": "37.6343",
      "high": "39.6216",
      "low": "37.3859",
      "close": "39.6216",
      "average": "38.5105",
      "volume": "165108.22",
      "turnover": "6357021",
      "trades": "445"
    },
    {
      "date": "2021-09-01",
      "bid": "38.1311",
      "ask": "38.2553",
      "open": "39.6216",
      "high": "40.1184",
      "low": "38.1311",
      "close": "38.2553",
      "average": "39.0373",
      "volume": "71561.87",
      "turnover": "2793585",
      "trades": "342"
    },
    {
      "date": "2021-09-02",
      "bid": "37.8827",
      "ask": "38.1311",
      "open": "38.2553",
      "high": "39.1248",
      "low": "37.5101",
      "close": "38.2553",
      "average": "38.2724",
      "volume": "47493.75",
      "turnover": "1817699",
      "trades": "228"
    },
    {
      "date": "2021-09-03",
      "bid": "37.3859",
      "ask": "37.6343",
      "open": "37.8827",
      "high": "38.5037",
      "low": "37.2617",
      "close": "37.3859",
      "average": "37.8858",
      "volume": "84654.65",
      "turnover": "3207213.6",
      "trades": "272"
    },
    {
      "date": "2021-09-06",
      "bid": "37.5101",
      "ask": "37.6343",
      "open": "37.3859",
      "high": "38.3795",
      "low": "37.0133",
      "close": "37.8827",
      "average": "37.6305",
      "volume": "80305.42",
      "turnover": "3021935.4",
      "trades": "254"
    },
    {
      "date": "2021-09-07",
      "bid": "37.7585",
      "ask": "38.2553",
      "open": "37.8827",
      "high": "38.1311",
      "low": "36.8891",
      "close": "38.1311",
      "average": "37.6238",
      "volume": "34072.48",
      "turnover": "1281939",
      "trades": "181"
    },
    {
      "date": "2021-09-08",
      "bid": "36.3923",
      "ask": "36.7649",
      "open": "38.1311",
      "high": "38.2553",
      "low": "35.7712",
      "close": "35.7712",
      "average": "36.8074",
      "volume": "74471.56",
      "turnover": "2741108.6",
      "trades": "292"
    },
    {
      "date": "2021-09-09",
      "bid": "35.1502",
      "ask": "35.2744",
      "open": "35.7712",
      "high": "36.3923",
      "low": "34.7776",
      "close": "35.2744",
      "average": "35.5719",
      "volume": "105573.16",
      "turnover": "3755445.4",
      "trades": "422"
    },
    {
      "date": "2021-09-10",
      "bid": "35.026",
      "ask": "35.1502",
      "open": "35.2744",
      "high": "35.7712",
      "low": "34.7776",
      "close": "35.1502",
      "average": "35.1193",
      "volume": "64570.25",
      "turnover": "2267663.79",
      "trades": "166"
    },
    {
      "date": "2021-09-13",
      "bid": "34.1565",
      "ask": "34.405",
      "open": "35.1502",
      "high": "35.1502",
      "low": "33.9081",
      "close": "34.5292",
      "average": "34.4757",
      "volume": "75870.85",
      "turnover": "2615704.4",
      "trades": "249"
    },
    {
      "date": "2021-09-14",
      "bid": "34.5292",
      "ask": "34.6534",
      "open": "34.405",
      "high": "34.6534",
      "low": "33.6597",
      "close": "34.6534",
      "average": "34.196",
      "volume": "63011.54",
      "turnover": "2154749.6",
      "trades": "202"
    },
    {
      "date": "2021-09-15",
      "bid": "33.9081",
      "ask": "34.1565",
      "open": "34.6534",
      "high": "35.1502",
      "low": "33.6597",
      "close": "34.1565",
      "average": "34.2889",
      "volume": "47741.73",
      "turnover": "1637016.4",
      "trades": "178"
    },
    {
      "date": "2021-09-16",
      "bid": "35.647",
      "ask": "35.7712",
      "open": "34.1565",
      "high": "36.1438",
      "low": "33.9081",
      "close": "35.8954",
      "average": "35.1178",
      "volume": "87260.01",
      "turnover": "3064379.2",
      "trades": "260"
    },
    {
      "date": "2021-09-17",
      "bid": "35.3986",
      "ask": "35.647",
      "open": "36.5165",
      "high": "36.5165",
      "low": "35.026",
      "close": "35.647",
      "average": "35.4632",
      "volume": "63881.07",
      "turnover": "2265429.2",
      "trades": "275"
    },
    {
      "date": "2021-09-20",
      "bid": "33.5355",
      "ask": "33.9081",
      "open": "35.5228",
      "high": "35.5228",
      "low": "33.2871",
      "close": "33.9081",
      "average": "34.1026",
      "volume": "104338.12",
      "turnover": "3558207",
      "trades": "322"
    },
    {
      "date": "2021-09-21",
      "bid": "32.9145",
      "ask": "33.1629",
      "open": "33.6597",
      "high": "33.9081",
      "low": "32.6661",
      "close": "33.2871",
      "average": "33.337",
      "volume": "112964.12",
      "turnover": "3765897.4",
      "trades": "308"
    },
    {
      "date": "2021-09-22",
      "bid": "33.7839",
      "ask": "34.0323",
      "open": "32.9145",
      "high": "34.0323",
      "low": "32.9145",
      "close": "34.0323",
      "average": "33.4911",
      "volume": "70763.19",
      "turnover": "2369938.2",
      "trades": "152"
    },
    {
      "date": "2021-09-23",
      "bid": "34.2808",
      "ask": "34.5292",
      "open": "34.0323",
      "high": "34.7776",
      "low": "34.0323",
      "close": "34.5292",
      "average": "34.421",
      "volume": "49981.56",
      "turnover": "1720417.2",
      "trades": "110"
    },
    {
      "date": "2021-09-24",
      "bid": "34.1565",
      "ask": "34.2808",
      "open": "34.7776",
      "high": "35.026",
      "low": "34.1565",
      "close": "34.2808",
      "average": "34.4963",
      "volume": "20171.36",
      "turnover": "695838.6",
      "trades": "92"
    },
    {
      "date": "2021-09-27",
      "bid": "33.6597",
      "ask": "34.0323",
      "open": "34.2808",
      "high": "34.7776",
      "low": "33.4113",
      "close": "34.1565",
      "average": "33.9707",
      "volume": "41471.49",
      "turnover": "1408816.8",
      "trades": "178"
    },
    {
      "date": "2021-09-28",
      "bid": "32.045",
      "ask": "32.2935",
      "open": "34.1565",
      "high": "34.1565",
      "low": "31.9208",
      "close": "31.9208",
      "average": "32.6709",
      "volume": "93489.99",
      "turnover": "3054408.8",
      "trades": "342"
    },
    {
      "date": "2021-09-29",
      "bid": "32.045",
      "ask": "32.5419",
      "open": "31.9208",
      "high": "33.4113",
      "low": "31.9208",
      "close": "32.045",
      "average": "32.4968",
      "volume": "91680.09",
      "turnover": "2979315.2",
      "trades": "210"
    },
    {
      "date": "2021-09-30",
      "bid": "32.5419",
      "ask": "32.7903",
      "open": "32.045",
      "high": "32.7903",
      "low": "32.045",
      "close": "32.7903",
      "average": "32.2985",
      "volume": "44067.18",
      "turnover": "1423306.4",
      "trades": "113"
    },
    {
      "date": "2021-10-01",
      "bid": "32.7903",
      "ask": "33.1629",
      "open": "31.9208",
      "high": "33.1629",
      "low": "31.7966",
      "close": "33.1629",
      "average": "32.4906",
      "volume": "57588.29",
      "turnover": "1871079.4",
      "trades": "175"
    },
    {
      "date": "2021-10-04",
      "bid": "32.4177",
      "ask": "32.5419",
      "open": "32.2935",
      "high": "33.1629",
      "low": "32.2935",
      "close": "32.5419",
      "average": "32.6043",
      "volume": "52533.77",
      "turnover": "1712833.6",
      "trades": "133"
    },
    {
      "date": "2021-10-05",
      "bid": "32.7903",
      "ask": "33.0387",
      "open": "32.4177",
      "high": "33.1629",
      "low": "31.6724",
      "close": "33.0387",
      "average": "32.2316",
      "volume": "71906.46",
      "turnover": "2317663",
      "trades": "139"
    },
    {
      "date": "2021-10-06",
      "bid": "32.2935",
      "ask": "32.5419",
      "open": "33.4113",
      "high": "33.4113",
      "low": "31.7966",
      "close": "32.5419",
      "average": "32.464",
      "volume": "93200.15",
      "turnover": "3025652.8",
      "trades": "206"
    },
    {
      "date": "2021-10-07",
      "bid": "32.6661",
      "ask": "33.0387",
      "open": "32.6661",
      "high": "33.2871",
      "low": "32.6661",
      "close": "33.0387",
      "average": "32.9033",
      "volume": "35797.03",
      "turnover": "1177841.8",
      "trades": "87"
    },
    {
      "date": "2021-10-08",
      "bid": "32.7903",
      "ask": "33.0387",
      "open": "32.9145",
      "high": "33.2871",
      "low": "32.7903",
      "close": "33.0387",
      "average": "33.0355",
      "volume": "13377.79",
      "turnover": "441942.4",
      "trades": "85"
    },
    {
      "date": "2021-10-11",
      "bid": "32.045",
      "ask": "32.1693",
      "open": "33.0387",
      "high": "33.1629",
      "low": "31.7966",
      "close": "32.1693",
      "average": "32.3173",
      "volume": "29662.06",
      "turnover": "958599.6",
      "trades": "131"
    },
    {
      "date": "2021-10-12",
      "bid": "33.4113",
      "ask": "33.5355",
      "open": "31.7966",
      "high": "33.5355",
      "low": "31.5482",
      "close": "33.5355",
      "average": "32.523",
      "volume": "41444.11",
      "turnover": "1347887.8",
      "trades": "132"
    },
    {
      "date": "2021-10-13",
      "bid": "34.5292",
      "ask": "34.7776",
      "open": "33.5355",
      "high": "34.7776",
      "low": "33.4113",
      "close": "34.5292",
      "average": "34.2901",
      "volume": "37716.43",
      "turnover": "1293300.6",
      "trades": "157"
    },
    {
      "date": "2021-10-14",
      "bid": "35.3986",
      "ask": "35.647",
      "open": "34.7776",
      "high": "36.0196",
      "low": "34.7776",
      "close": "35.3986",
      "average": "35.5799",
      "volume": "42299.15",
      "turnover": "1505004.2",
      "trades": "119"
    },
    {
      "date": "2021-10-15",
      "bid": "35.1502",
      "ask": "35.3986",
      "open": "35.3986",
      "high": "36.0196",
      "low": "34.7776",
      "close": "34.7776",
      "average": "35.2625",
      "volume": "24114.81",
      "turnover": "850350.2",
      "trades": "111"
    },
    {
      "date": "2021-10-18",
      "bid": "36.268",
      "ask": "36.5165",
      "open": "33.7839",
      "high": "36.5165",
      "low": "33.7839",
      "close": "36.5165",
      "average": "35.8323",
      "volume": "50116.82",
      "turnover": "1795804.2",
      "trades": "205"
    },
    {
      "date": "2021-10-19",
      "bid": "36.5165",
      "ask": "36.6407",
      "open": "36.5165",
      "high": "36.6407",
      "low": "36.0196",
      "close": "36.3923",
      "average": "36.3313",
      "volume": "19644.81",
      "turnover": "713722.2",
      "trades": "117"
    },
    {
      "date": "2021-10-20",
      "bid": "37.1375",
      "ask": "37.6343",
      "open": "35.8954",
      "high": "37.6343",
      "low": "35.8954",
      "close": "37.6343",
      "average": "37.0784",
      "volume": "71331.61",
      "turnover": "2644861.6",
      "trades": "188"
    },
    {
      "date": "2021-10-21",
      "bid": "37.7585",
      "ask": "38.0069",
      "open": "37.6343",
      "high": "38.628",
      "low": "37.2617",
      "close": "38.0069",
      "average": "37.7429",
      "volume": "96889.19",
      "turnover": "3656886.6",
      "trades": "280"
    },
    {
      "date": "2021-10-22",
      "bid": "37.3859",
      "ask": "38.0069",
      "open": "38.1311",
      "high": "38.2553",
      "low": "37.1375",
      "close": "37.1375",
      "average": "37.6156",
      "volume": "45880.3",
      "turnover": "1725814.2",
      "trades": "162"
    },
    {
      "date": "2021-10-25",
      "bid": "37.3859",
      "ask": "37.5101",
      "open": "38.5037",
      "high": "38.5037",
      "low": "36.5165",
      "close": "37.3859",
      "average": "37.2846",
      "volume": "37990.17",
      "turnover": "1416450.4",
      "trades": "158"
    },
    {
      "date": "2021-10-26",
      "bid": "37.1375",
      "ask": "37.5101",
      "open": "37.3859",
      "high": "38.1311",
      "low": "37.0133",
      "close": "37.5101",
      "average": "37.7656",
      "volume": "26496.34",
      "turnover": "1000652",
      "trades": "145"
    },
    {
      "date": "2021-10-27",
      "bid": "37.8827",
      "ask": "38.0069",
      "open": "37.2617",
      "high": "38.1311",
      "low": "36.7649",
      "close": "37.8827",
      "average": "37.7295",
      "volume": "24625.25",
      "turnover": "929098.6",
      "trades": "113"
    },
    {
      "date": "2021-10-28",
      "bid": "37.0133",
      "ask": "37.1375",
      "open": "37.8827",
      "high": "37.8827",
      "low": "37.0133",
      "close": "37.1375",
      "average": "37.2526",
      "volume": "30872.95",
      "turnover": "1150100.2",
      "trades": "143"
    },
    {
      "date": "2021-10-29",
      "bid": "36.3923",
      "ask": "36.6407",
      "open": "37.1375",
      "high": "37.1375",
      "low": "35.7712",
      "close": "36.7649",
      "average": "36.3328",
      "volume": "37882.28",
      "turnover": "1376372.2",
      "trades": "188"
    },
    {
      "date": "2021-11-01",
      "bid": "38.1311",
      "ask": "38.5037",
      "open": "37.2617",
      "high": "38.7522",
      "low": "37.2617",
      "close": "38.5037",
      "average": "38.2499",
      "volume": "39334.71",
      "turnover": "1504553.4",
      "trades": "168"
    },
    {
      "date": "2021-11-02",
      "bid": "36.7649",
      "ask": "37.1375",
      "open": "38.5037",
      "high": "38.5037",
      "low": "36.7649",
      "close": "36.7649",
      "average": "37.7006",
      "volume": "38552.14",
      "turnover": "1453441.2",
      "trades": "176"
    },
    {
      "date": "2021-11-03",
      "bid": "36.268",
      "ask": "36.6407",
      "open": "36.7649",
      "high": "37.5101",
      "low": "36.1438",
      "close": "36.6407",
      "average": "36.802",
      "volume": "25876.4",
      "turnover": "952305.6",
      "trades": "100"
    },
    {
      "date": "2021-11-04",
      "bid": "36.8891",
      "ask": "37.6343",
      "open": "36.6407",
      "high": "37.6343",
      "low": "35.5228",
      "close": "37.6343",
      "average": "36.3793",
      "volume": "65605.63",
      "turnover": "2386694.2",
      "trades": "202"
    },
    {
      "date": "2021-11-05",
      "bid": "37.0133",
      "ask": "37.3859",
      "open": "37.6343",
      "high": "37.7585",
      "low": "37.0133",
      "close": "37.6343",
      "average": "37.4969",
      "volume": "7550.37",
      "turnover": "283115.8",
      "trades": "54"
    },
    {
      "date": "2021-11-08",
      "bid": "36.8891",
      "ask": "37.1375",
      "open": "37.6343",
      "high": "37.8827",
      "low": "36.5165",
      "close": "37.2617",
      "average": "37.1179",
      "volume": "37887.11",
      "turnover": "1406293",
      "trades": "150"
    },
    {
      "date": "2021-11-09",
      "bid": "36.6407",
      "ask": "36.7649",
      "open": "37.2617",
      "high": "37.7585",
      "low": "36.6407",
      "close": "36.7649",
      "average": "37.1603",
      "volume": "23853.95",
      "turnover": "886423",
      "trades": "143"
    },
    {
      "date": "2021-11-10",
      "bid": "36.1438",
      "ask": "36.5165",
      "open": "36.7649",
      "high": "36.7649",
      "low": "35.7712",
      "close": "36.5165",
      "average": "36.2733",
      "volume": "40856.38",
      "turnover": "1481996.4",
      "trades": "134"
    },
    {
      "date": "2021-11-11",
      "bid": "36.0196",
      "ask": "36.3923",
      "open": "36.6407",
      "high": "36.6407",
      "low": "35.8954",
      "close": "36.3923",
      "average": "36.1691",
      "volume": "14533.94",
      "turnover": "525680.8",
      "trades": "106"
    },
    {
      "date": "2021-11-12",
      "bid": "36.8891",
      "ask": "37.2617",
      "open": "36.3923",
      "high": "37.2617",
      "low": "35.5228",
      "close": "37.2617",
      "average": "36.5962",
      "volume": "33130.49",
      "turnover": "1212451.8",
      "trades": "127"
    },
    {
      "date": "2021-11-15",
      "bid": "35.8954",
      "ask": "36.0196",
      "open": "37.2617",
      "high": "37.2617",
      "low": "35.647",
      "close": "36.0196",
      "average": "36.1931",
      "volume": "50210.21",
      "turnover": "1817267.8",
      "trades": "196"
    },
    {
      "date": "2021-11-16",
      "bid": "35.5228",
      "ask": "35.8954",
      "open": "36.0196",
      "high": "36.1438",
      "low": "35.5228",
      "close": "35.8954",
      "average": "35.8107",
      "volume": "31956.63",
      "turnover": "1144389.2",
      "trades": "130"
    },
    {
      "date": "2021-11-17",
      "bid": "35.5228",
      "ask": "36.0196",
      "open": "35.8954",
      "high": "36.0196",
      "low": "35.2744",
      "close": "36.0196",
      "average": "35.4846",
      "volume": "26689.57",
      "turnover": "947070.4",
      "trades": "124"
    },
    {
      "date": "2021-11-18",
      "bid": "34.9018",
      "ask": "35.1502",
      "open": "36.6407",
      "high": "36.6407",
      "low": "34.5292",
      "close": "34.9018",
      "average": "35.1842",
      "volume": "70025.71",
      "turnover": "2463804.4",
      "trades": "248"
    },
    {
      "date": "2021-11-19",
      "bid": "34.5292",
      "ask": "34.6534",
      "open": "34.9018",
      "high": "35.5228",
      "low": "34.2808",
      "close": "34.6534",
      "average": "34.8859",
      "volume": "42081.76",
      "turnover": "1468061.8",
      "trades": "149"
    },
    {
      "date": "2021-11-22",
      "bid": "35.5228",
      "ask": "35.7712",
      "open": "34.6534",
      "high": "35.8954",
      "low": "34.405",
      "close": "35.8954",
      "average": "35.1925",
      "volume": "47973.6",
      "turnover": "1688311.6",
      "trades": "205"
    },
    {
      "date": "2021-11-23",
      "bid": "35.1502",
      "ask": "35.2744",
      "open": "35.8954",
      "high": "35.8954",
      "low": "34.9018",
      "close": "35.026",
      "average": "35.4241",
      "volume": "14886.58",
      "turnover": "527344.6",
      "trades": "75"
    },
    {
      "date": "2021-11-24",
      "bid": "34.7776",
      "ask": "35.026",
      "open": "35.026",
      "high": "35.5228",
      "low": "34.405",
      "close": "34.7776",
      "average": "34.8006",
      "volume": "20243.82",
      "turnover": "704498.8",
      "trades": "108"
    },
    {
      "date": "2021-11-25",
      "bid": "34.5292",
      "ask": "34.9018",
      "open": "34.9018",
      "high": "35.3986",
      "low": "34.2808",
      "close": "34.9018",
      "average": "34.7462",
      "volume": "20343.65",
      "turnover": "706865.8",
      "trades": "134"
    },
    {
      "date": "2021-11-26",
      "bid": "33.0387",
      "ask": "33.5355",
      "open": "34.9018",
      "high": "34.9018",
      "low": "32.9145",
      "close": "33.0387",
      "average": "33.5867",
      "volume": "58449.76",
      "turnover": "1963136",
      "trades": "244"
    },
    {
      "date": "2021-11-29",
      "bid": "34.1565",
      "ask": "34.7776",
      "open": "33.1629",
      "high": "34.7776",
      "low": "33.1629",
      "close": "34.7776",
      "average": "34.0056",
      "volume": "35819.58",
      "turnover": "1218070",
      "trades": "136"
    },
    {
      "date": "2021-11-30",
      "bid": "34.0323",
      "ask": "34.405",
      "open": "34.7776",
      "high": "34.9018",
      "low": "33.6597",
      "close": "34.0323",
      "average": "34.3416",
      "volume": "29488.15",
      "turnover": "1012672",
      "trades": "145"
    },
    {
      "date": "2021-12-01",
      "bid": "35.2744",
      "ask": "35.7712",
      "open": "35.026",
      "high": "35.7712",
      "low": "34.0323",
      "close": "35.7712",
      "average": "34.8737",
      "volume": "58126.1",
      "turnover": "2027075.8",
      "trades": "192"
    },
    {
      "date": "2021-12-02",
      "bid": "42.3541",
      "ask": "43.0994",
      "open": "38.8764",
      "high": "44.714",
      "low": "38.7522",
      "close": "42.6025",
      "average": "42.3151",
      "volume": "483787.37",
      "turnover": "20471554",
      "trades": "1669"
    },
    {
      "date": "2021-12-03",
      "bid": "45.7077",
      "ask": "45.9561",
      "open": "42.6025",
      "high": "45.8319",
      "low": "41.9815",
      "close": "45.8319",
      "average": "44.4779",
      "volume": "138946.8",
      "turnover": "6180061",
      "trades": "792"
    },
    {
      "date": "2021-12-06",
      "bid": "44.2172",
      "ask": "44.714",
      "open": "45.7077",
      "high": "45.8319",
      "low": "43.7204",
      "close": "44.714",
      "average": "44.8283",
      "volume": "106175.39",
      "turnover": "4759667",
      "trades": "409"
    },
    {
      "date": "2021-12-07",
      "bid": "45.3351",
      "ask": "45.4593",
      "open": "44.714",
      "high": "45.8319",
      "low": "43.3478",
      "close": "44.8382",
      "average": "44.3753",
      "volume": "63940.65",
      "turnover": "2837392",
      "trades": "226"
    },
    {
      "date": "2021-12-08",
      "bid": "43.3478",
      "ask": "43.472",
      "open": "44.093",
      "high": "45.3351",
      "low": "43.2236",
      "close": "43.2236",
      "average": "43.8832",
      "volume": "64673.3",
      "turnover": "2838072.6",
      "trades": "257"
    },
    {
      "date": "2021-12-09",
      "bid": "42.9752",
      "ask": "43.472",
      "open": "43.472",
      "high": "44.8382",
      "low": "42.6025",
      "close": "43.472",
      "average": "43.6317",
      "volume": "46931.78",
      "turnover": "2047715.2",
      "trades": "190"
    },
    {
      "date": "2021-12-10",
      "bid": "44.2172",
      "ask": "44.5898",
      "open": "43.472",
      "high": "44.714",
      "low": "42.3541",
      "close": "44.714",
      "average": "43.845",
      "volume": "43764.46",
      "turnover": "1918855.8",
      "trades": "207"
    },
    {
      "date": "2021-12-13",
      "bid": "44.2172",
      "ask": "44.4656",
      "open": "44.714",
      "high": "45.5835",
      "low": "43.9688",
      "close": "44.5898",
      "average": "44.9142",
      "volume": "25708.94",
      "turnover": "1154698.2",
      "trades": "182"
    },
    {
      "date": "2021-12-14",
      "bid": "42.4783",
      "ask": "42.9752",
      "open": "44.093",
      "high": "44.093",
      "low": "42.2299",
      "close": "42.851",
      "average": "43.1463",
      "volume": "50136.14",
      "turnover": "2163189.2",
      "trades": "264"
    },
    {
      "date": "2021-12-15",
      "bid": "41.9815",
      "ask": "42.3541",
      "open": "42.851",
      "high": "42.851",
      "low": "41.7331",
      "close": "42.1057",
      "average": "42.1358",
      "volume": "25578.51",
      "turnover": "1077772.6",
      "trades": "178"
    },
    {
      "date": "2021-12-16",
      "bid": "43.3478",
      "ask": "43.5962",
      "open": "42.1057",
      "high": "44.3414",
      "low": "42.1057",
      "close": "43.2236",
      "average": "43.3953",
      "volume": "65613.68",
      "turnover": "2847326.6",
      "trades": "226"
    },
    {
      "date": "2021-12-17",
      "bid": "42.6025",
      "ask": "42.851",
      "open": "43.2236",
      "high": "43.5962",
      "low": "41.8573",
      "close": "42.2299",
      "average": "42.4839",
      "volume": "26298.28",
      "turnover": "1117254",
      "trades": "174"
    },
    {
      "date": "2021-12-20",
      "bid": "41.8573",
      "ask": "42.3541",
      "open": "41.9815",
      "high": "43.0994",
      "low": "41.4847",
      "close": "42.6025",
      "average": "42.1765",
      "volume": "38853.25",
      "turnover": "1638694.2",
      "trades": "205"
    },
    {
      "date": "2021-12-21",
      "bid": "43.0994",
      "ask": "43.2236",
      "open": "42.6025",
      "high": "43.472",
      "low": "42.4783",
      "close": "42.9752",
      "average": "42.8365",
      "volume": "31932.48",
      "turnover": "1367876.6",
      "trades": "137"
    },
    {
      "date": "2021-12-22",
      "bid": "45.9561",
      "ask": "46.0803",
      "open": "42.7267",
      "high": "46.4529",
      "low": "42.6025",
      "close": "46.0803",
      "average": "44.7668",
      "volume": "87411.37",
      "turnover": "3913129.2",
      "trades": "396"
    },
    {
      "date": "2021-12-23",
      "bid": "47.1982",
      "ask": "47.3224",
      "open": "46.2045",
      "high": "48.0676",
      "low": "46.2045",
      "close": "47.1982",
      "average": "47.1304",
      "volume": "70692.34",
      "turnover": "3331762.6",
      "trades": "323"
    },
    {
      "date": "2021-12-27",
      "bid": "48.5644",
      "ask": "48.6886",
      "open": "47.1982",
      "high": "49.5581",
      "low": "47.1982",
      "close": "48.4402",
      "average": "48.5586",
      "volume": "72563.43",
      "turnover": "3523582",
      "trades": "332"
    },
    {
      "date": "2021-12-28",
      "bid": "52.2906",
      "ask": "52.4148",
      "open": "48.4402",
      "high": "53.9053",
      "low": "48.4402",
      "close": "52.1664",
      "average": "51.6594",
      "volume": "216693.57",
      "turnover": "11194277",
      "trades": "1150"
    },
    {
      "date": "2021-12-29",
      "bid": "52.9116",
      "ask": "53.16",
      "open": "53.2842",
      "high": "53.6569",
      "low": "51.0485",
      "close": "52.9116",
      "average": "52.5104",
      "volume": "159292.07",
      "turnover": "8364498.2",
      "trades": "680"
    },
    {
      "date": "2021-12-30",
      "bid": "53.5327",
      "ask": "53.7811",
      "open": "52.9116",
      "high": "53.7811",
      "low": "52.0422",
      "close": "53.4084",
      "average": "52.9162",
      "volume": "55742.96",
      "turnover": "2949706.8",
      "trades": "387"
    },
    {
      "date": "2022-01-03",
      "bid": "55.3957",
      "ask": "55.5199",
      "open": "53.4084",
      "high": "55.8926",
      "low": "53.4084",
      "close": "55.1473",
      "average": "54.5236",
      "volume": "97710.41",
      "turnover": "5327523.8",
      "trades": "536"
    },
    {
      "date": "2022-01-04",
      "bid": "52.4148",
      "ask": "52.7874",
      "open": "55.2715",
      "high": "55.8926",
      "low": "52.2906",
      "close": "52.4148",
      "average": "53.4029",
      "volume": "131662.12",
      "turnover": "7031146.6",
      "trades": "663"
    },
    {
      "date": "2022-01-05",
      "bid": "51.4212",
      "ask": "51.6696",
      "open": "52.4148",
      "high": "52.6632",
      "low": "50.9243",
      "close": "51.4212",
      "average": "51.4345",
      "volume": "68186.83",
      "turnover": "3507158.8",
      "trades": "341"
    },
    {
      "date": "2022-01-07",
      "bid": "49.3097",
      "ask": "49.6823",
      "open": "51.0485",
      "high": "51.0485",
      "low": "49.0612",
      "close": "49.3097",
      "average": "49.9505",
      "volume": "80102.53",
      "turnover": "4001164.8",
      "trades": "439"
    },
    {
      "date": "2022-01-10",
      "bid": "47.695",
      "ask": "48.0676",
      "open": "49.3097",
      "high": "49.4339",
      "low": "46.9497",
      "close": "48.1918",
      "average": "48.2138",
      "volume": "61903.7",
      "turnover": "2984616.8",
      "trades": "320"
    },
    {
      "date": "2022-01-11",
      "bid": "46.9497",
      "ask": "48.0676",
      "open": "47.3224",
      "high": "48.6886",
      "low": "46.5771",
      "close": "48.0676",
      "average": "47.5484",
      "volume": "73188.2",
      "turnover": "3479985.8",
      "trades": "315"
    },
    {
      "date": "2022-01-12",
      "bid": "47.1982",
      "ask": "47.4466",
      "open": "47.8192",
      "high": "48.4402",
      "low": "46.7013",
      "close": "47.0739",
      "average": "47.5761",
      "volume": "94633.25",
      "turnover": "4502279.4",
      "trades": "388"
    },
    {
      "date": "2022-01-13",
      "bid": "46.8255",
      "ask": "47.0739",
      "open": "47.0739",
      "high": "48.1918",
      "low": "46.8255",
      "close": "47.3224",
      "average": "47.5833",
      "volume": "21370.98",
      "turnover": "1016902",
      "trades": "142"
    },
    {
      "date": "2022-01-14",
      "bid": "44.9625",
      "ask": "45.2109",
      "open": "46.5771",
      "high": "46.5771",
      "low": "44.4656",
      "close": "45.3351",
      "average": "45.3146",
      "volume": "83804.45",
      "turnover": "3797570.4",
      "trades": "418"
    },
    {
      "date": "2022-01-17",
      "bid": "43.3478",
      "ask": "43.5962",
      "open": "44.714",
      "high": "44.714",
      "low": "42.851",
      "close": "43.472",
      "average": "43.4971",
      "volume": "134690.96",
      "turnover": "5858671",
      "trades": "429"
    },
    {
      "date": "2022-01-18",
      "bid": "41.6089",
      "ask": "41.8573",
      "open": "43.472",
      "high": "43.472",
      "low": "40.8637",
      "close": "41.8573",
      "average": "41.8423",
      "volume": "130778.1",
      "turnover": "5472068.8",
      "trades": "563"
    },
    {
      "date": "2022-01-19",
      "bid": "41.8573",
      "ask": "42.2299",
      "open": "41.4847",
      "high": "43.5962",
      "low": "40.9879",
      "close": "42.4783",
      "average": "42.6138",
      "volume": "82569.41",
      "turnover": "3518597.4",
      "trades": "346"
    },
    {
      "date": "2022-01-20",
      "bid": "43.5962",
      "ask": "43.9688",
      "open": "42.4783",
      "high": "43.9688",
      "low": "41.6089",
      "close": "43.9688",
      "average": "43.0383",
      "volume": "74463.5",
      "turnover": "3204782.6",
      "trades": "263"
    },
    {
      "date": "2022-01-21",
      "bid": "42.4783",
      "ask": "43.0994",
      "open": "43.9688",
      "high": "43.9688",
      "low": "41.6089",
      "close": "42.4783",
      "average": "42.5814",
      "volume": "78091.35",
      "turnover": "3325245.8",
      "trades": "290"
    },
    {
      "date": "2022-01-24",
      "bid": "39.7458",
      "ask": "40.1184",
      "open": "42.3541",
      "high": "42.3541",
      "low": "39.1248",
      "close": "39.6216",
      "average": "40.2572",
      "volume": "163691.22",
      "turnover": "6589765.6",
      "trades": "592"
    },
    {
      "date": "2022-01-25",
      "bid": "39.0006",
      "ask": "39.3732",
      "open": "39.6216",
      "high": "40.3668",
      "low": "38.3795",
      "close": "39.3732",
      "average": "39.2105",
      "volume": "108019.1",
      "turnover": "4235489.59",
      "trades": "486"
    },
    {
      "date": "2022-01-26",
      "bid": "41.3605",
      "ask": "41.8573",
      "open": "40.3668",
      "high": "41.9815",
      "low": "39.87",
      "close": "41.9815",
      "average": "40.9778",
      "volume": "54662.5",
      "turnover": "2239950.6",
      "trades": "241"
    },
    {
      "date": "2022-01-27",
      "bid": "41.7331",
      "ask": "42.6025",
      "open": "41.6089",
      "high": "42.7267",
      "low": "40.491",
      "close": "41.9815",
      "average": "41.7904",
      "volume": "68781",
      "turnover": "2874391.8",
      "trades": "327"
    },
    {
      "date": "2022-01-28",
      "bid": "42.851",
      "ask": "43.3478",
      "open": "42.2299",
      "high": "43.3478",
      "low": "41.2363",
      "close": "43.0994",
      "average": "42.0598",
      "volume": "62114.65",
      "turnover": "2612531.2",
      "trades": "257"
    },
    {
      "date": "2022-01-31",
      "bid": "44.5898",
      "ask": "44.714",
      "open": "43.3478",
      "high": "45.5835",
      "low": "43.2236",
      "close": "44.8382",
      "average": "44.2604",
      "volume": "99971.17",
      "turnover": "4424769.8",
      "trades": "333"
    },
    {
      "date": "2022-02-01",
      "bid": "45.5835",
      "ask": "46.0803",
      "open": "46.4529",
      "high": "46.9497",
      "low": "44.8382",
      "close": "45.9561",
      "average": "46.0629",
      "volume": "69172.29",
      "turnover": "3186280.8",
      "trades": "299"
    },
    {
      "date": "2022-02-02",
      "bid": "44.8382",
      "ask": "45.3351",
      "open": "46.2045",
      "high": "46.9497",
      "low": "44.8382",
      "close": "45.5835",
      "average": "45.7489",
      "volume": "45147.64",
      "turnover": "2065459",
      "trades": "243"
    },
    {
      "date": "2022-02-03",
      "bid": "44.714",
      "ask": "45.3351",
      "open": "45.7077",
      "high": "45.7077",
      "low": "44.093",
      "close": "45.2109",
      "average": "44.6826",
      "volume": "29587.98",
      "turnover": "1322069",
      "trades": "184"
    },
    {
      "date": "2022-02-04",
      "bid": "39.9942",
      "ask": "40.2426",
      "open": "43.7204",
      "high": "43.7204",
      "low": "39.3732",
      "close": "40.1184",
      "average": "41.0555",
      "volume": "299853.94",
      "turnover": "12310609",
      "trades": "925"
    },
    {
      "date": "2022-02-07",
      "bid": "41.1121",
      "ask": "41.3605",
      "open": "39.4974",
      "high": "41.7331",
      "low": "38.5037",
      "close": "41.7331",
      "average": "40.21",
      "volume": "144645.41",
      "turnover": "5816197.2",
      "trades": "407"
    },
    {
      "date": "2022-02-08",
      "bid": "41.6089",
      "ask": "42.2299",
      "open": "41.7331",
      "high": "43.5962",
      "low": "41.3605",
      "close": "41.3605",
      "average": "42.3195",
      "volume": "118350.34",
      "turnover": "5008528.2",
      "trades": "377"
    },
    {
      "date": "2022-02-09",
      "bid": "41.3605",
      "ask": "42.4783",
      "open": "41.3605",
      "high": "42.851",
      "low": "41.1121",
      "close": "41.9815",
      "average": "41.9257",
      "volume": "65744.11",
      "turnover": "2756375.6",
      "trades": "212"
    },
    {
      "date": "2022-02-10",
      "bid": "41.7331",
      "ask": "42.1057",
      "open": "42.4783",
      "high": "43.2236",
      "low": "41.7331",
      "close": "41.7331",
      "average": "42.4395",
      "volume": "61319.19",
      "turnover": "2602355.2",
      "trades": "236"
    },
    {
      "date": "2022-02-11",
      "bid": "39.1248",
      "ask": "39.7458",
      "open": "41.6089",
      "high": "41.6089",
      "low": "38.2553",
      "close": "39.6216",
      "average": "39.5415",
      "volume": "346629.53",
      "turnover": "13706269.6",
      "trades": "797"
    },
    {
      "date": "2022-02-14",
      "bid": "38.0069",
      "ask": "38.3795",
      "open": "39.6216",
      "high": "39.6216",
      "low": "37.3859",
      "close": "38.0069",
      "average": "38.2858",
      "volume": "142329.9",
      "turnover": "5449197",
      "trades": "549"
    },
    {
      "date": "2022-02-15",
      "bid": "39.4974",
      "ask": "39.9942",
      "open": "38.3795",
      "high": "40.1184",
      "low": "38.3795",
      "close": "39.4974",
      "average": "39.4095",
      "volume": "68452.51",
      "turnover": "2697679.6",
      "trades": "294"
    },
    {
      "date": "2022-02-16",
      "bid": "40.6152",
      "ask": "40.9879",
      "open": "39.6216",
      "high": "41.1121",
      "low": "38.8764",
      "close": "40.3668",
      "average": "39.8944",
      "volume": "81822.26",
      "turnover": "3264248.4",
      "trades": "307"
    },
    {
      "date": "2022-02-17",
      "bid": "35.0353",
      "ask": "35.2638",
      "open": "42.3471",
      "high": "42.3471",
      "low": "35.0353",
      "close": "35.2638",
      "average": "37.3312",
      "volume": "271163.89",
      "turnover": "10122899.3",
      "trades": "1122"
    },
    {
      "date": "2022-02-18",
      "bid": "32.7504",
      "ask": "33.1312",
      "open": "37.3203",
      "high": "37.3203",
      "low": "32.5981",
      "close": "32.7504",
      "average": "34.0233",
      "volume": "118810.88",
      "turnover": "4042339.1",
      "trades": "571"
    },
    {
      "date": "2022-02-21",
      "bid": "31.7603",
      "ask": "31.9126",
      "open": "32.8266",
      "high": "33.0551",
      "low": "31.0748",
      "close": "31.608",
      "average": "31.9117",
      "volume": "172623.77",
      "turnover": "5508733.8",
      "trades": "544"
    },
    {
      "date": "2022-02-22",
      "bid": "31.6841",
      "ask": "31.8365",
      "open": "31.5318",
      "high": "33.0551",
      "low": "30.5417",
      "close": "31.608",
      "average": "31.9197",
      "volume": "249136.4",
      "turnover": "7952337.9",
      "trades": "642"
    },
    {
      "date": "2022-02-23",
      "bid": "31.2271",
      "ask": "31.3033",
      "open": "31.608",
      "high": "32.2934",
      "low": "30.8463",
      "close": "31.151",
      "average": "31.3172",
      "volume": "128482.12",
      "turnover": "4023699.6",
      "trades": "441"
    },
    {
      "date": "2022-02-24",
      "bid": "29.7039",
      "ask": "30.0085",
      "open": "30.3132",
      "high": "31.0748",
      "low": "29.4754",
      "close": "30.237",
      "average": "30.0818",
      "volume": "207824.17",
      "turnover": "6251738",
      "trades": "607"
    },
    {
      "date": "2022-02-25",
      "bid": "30.4655",
      "ask": "30.694",
      "open": "30.237",
      "high": "31.0748",
      "low": "29.8562",
      "close": "30.7702",
      "average": "30.4479",
      "volume": "227975.45",
      "turnover": "6941384.6",
      "trades": "663"
    },
    {
      "date": "2022-02-28",
      "bid": "29.4754",
      "ask": "29.7039",
      "open": "30.694",
      "high": "30.694",
      "low": "29.3231",
      "close": "29.7039",
      "average": "29.6522",
      "volume": "186438.71",
      "turnover": "5528314.55",
      "trades": "689"
    },
    {
      "date": "2022-03-01",
      "bid": "28.9422",
      "ask": "29.0946",
      "open": "29.7039",
      "high": "29.78",
      "low": "28.7137",
      "close": "29.1707",
      "average": "29.2029",
      "volume": "133165.44",
      "turnover": "3888824.9",
      "trades": "531"
    },
    {
      "date": "2022-03-02",
      "bid": "28.6376",
      "ask": "28.7899",
      "open": "28.8661",
      "high": "29.0946",
      "low": "27.9521",
      "close": "28.8661",
      "average": "28.5105",
      "volume": "164577.96",
      "turnover": "4692214.5",
      "trades": "477"
    },
    {
      "date": "2022-03-03",
      "bid": "27.4951",
      "ask": "27.7236",
      "open": "28.7899",
      "high": "28.7899",
      "low": "27.1905",
      "close": "27.7236",
      "average": "27.9008",
      "volume": "300125.12",
      "turnover": "8373767.3",
      "trades": "602"
    },
    {
      "date": "2022-03-04",
      "bid": "28.4852",
      "ask": "28.9422",
      "open": "27.7236",
      "high": "28.9422",
      "low": "27.7236",
      "close": "28.5614",
      "average": "28.3482",
      "volume": "281973.48",
      "turnover": "7993457.9",
      "trades": "737"
    },
    {
      "date": "2022-03-07",
      "bid": "29.6277",
      "ask": "30.0085",
      "open": "28.1806",
      "high": "30.694",
      "low": "27.3428",
      "close": "29.6277",
      "average": "29.2828",
      "volume": "229755.82",
      "turnover": "6727913.5",
      "trades": "706"
    },
    {
      "date": "2022-03-08",
      "bid": "30.1609",
      "ask": "30.4655",
      "open": "29.8562",
      "high": "31.608",
      "low": "29.8562",
      "close": "30.237",
      "average": "30.8482",
      "volume": "307429.11",
      "turnover": "9483670.1",
      "trades": "682"
    },
    {
      "date": "2022-03-09",
      "bid": "31.3795",
      "ask": "31.608",
      "open": "30.3893",
      "high": "32.2934",
      "low": "30.3893",
      "close": "31.4556",
      "average": "31.2654",
      "volume": "187214.67",
      "turnover": "5853354.7",
      "trades": "426"
    },
    {
      "date": "2022-03-10",
      "bid": "30.5417",
      "ask": "31.0748",
      "open": "31.5318",
      "high": "32.065",
      "low": "30.4655",
      "close": "30.4655",
      "average": "31.0297",
      "volume": "118587.67",
      "turnover": "3679743.8",
      "trades": "263"
    },
    {
      "date": "2022-03-11",
      "bid": "35.34",
      "ask": "35.7208",
      "open": "30.4655",
      "high": "36.4063",
      "low": "30.4655",
      "close": "35.34",
      "average": "34.4509",
      "volume": "303244.71",
      "turnover": "10447449.1",
      "trades": "778"
    },
    {
      "date": "2022-03-14",
      "bid": "37.7011",
      "ask": "37.8534",
      "open": "35.797",
      "high": "38.0819",
      "low": "35.4923",
      "close": "37.8534",
      "average": "36.6993",
      "volume": "612232.3",
      "turnover": "22921750",
      "trades": "617"
    },
    {
      "date": "2022-03-15",
      "bid": "38.0819",
      "ask": "38.2342",
      "open": "38.2342",
      "high": "38.6912",
      "low": "38.0819",
      "close": "38.2342",
      "average": "38.1777",
      "volume": "253435.02",
      "turnover": "9675576.19",
      "trades": "327"
    },
    {
      "date": "2022-03-16",
      "bid": "38.0819",
      "ask": "38.2342",
      "open": "38.3866",
      "high": "38.9959",
      "low": "38.0819",
      "close": "38.0819",
      "average": "38.1468",
      "volume": "229403.95",
      "turnover": "8751035.8",
      "trades": "233"
    },
    {
      "date": "2022-03-17",
      "bid": "38.8435",
      "ask": "39.3005",
      "open": "38.2342",
      "high": "39.1482",
      "low": "38.0819",
      "close": "38.8435",
      "average": "38.3614",
      "volume": "153907.55",
      "turnover": "5904116",
      "trades": "253"
    },
    {
      "date": "2022-03-18",
      "bid": "39.9098",
      "ask": "40.6715",
      "open": "38.9959",
      "high": "40.5191",
      "low": "38.3866",
      "close": "40.0622",
      "average": "39.3066",
      "volume": "85201.78",
      "turnover": "3349000",
      "trades": "230"
    },
    {
      "date": "2022-03-21",
      "bid": "38.2342",
      "ask": "38.3866",
      "open": "40.2145",
      "high": "40.5191",
      "low": "38.2342",
      "close": "38.5389",
      "average": "38.8378",
      "volume": "161790.55",
      "turnover": "6283598.6",
      "trades": "369"
    },
    {
      "date": "2022-03-22",
      "bid": "38.3866",
      "ask": "38.5389",
      "open": "38.3866",
      "high": "38.6912",
      "low": "38.0819",
      "close": "38.3866",
      "average": "38.3031",
      "volume": "305101.23",
      "turnover": "11686339.6",
      "trades": "253"
    },
    {
      "date": "2022-03-23",
      "bid": "38.3866",
      "ask": "38.5389",
      "open": "38.3866",
      "high": "38.8435",
      "low": "38.3866",
      "close": "38.3866",
      "average": "38.5322",
      "volume": "514521.97",
      "turnover": "19825684.8",
      "trades": "166"
    },
    {
      "date": "2022-03-24",
      "bid": "38.6912",
      "ask": "39.1482",
      "open": "38.3866",
      "high": "39.3005",
      "low": "38.3866",
      "close": "38.9959",
      "average": "38.6256",
      "volume": "272848.42",
      "turnover": "10538935.19",
      "trades": "222"
    },
    {
      "date": "2022-03-25",
      "bid": "38.5389",
      "ask": "38.6912",
      "open": "38.8435",
      "high": "39.3005",
      "low": "38.3866",
      "close": "38.5389",
      "average": "38.5626",
      "volume": "100061.84",
      "turnover": "3858652.6",
      "trades": "183"
    },
    {
      "date": "2022-03-28",
      "bid": "38.3866",
      "ask": "38.5389",
      "open": "38.3866",
      "high": "38.8435",
      "low": "38.3866",
      "close": "38.5389",
      "average": "38.5064",
      "volume": "258983.58",
      "turnover": "9972551.8",
      "trades": "196"
    },
    {
      "date": "2022-03-29",
      "bid": "38.5389",
      "ask": "38.6912",
      "open": "38.5389",
      "high": "39.1482",
      "low": "38.5389",
      "close": "38.5389",
      "average": "38.6463",
      "volume": "125443.94",
      "turnover": "4847950.2",
      "trades": "152"
    },
    {
      "date": "2022-03-30",
      "bid": "38.5389",
      "ask": "38.8435",
      "open": "38.5389",
      "high": "38.8435",
      "low": "38.5389",
      "close": "38.6912",
      "average": "38.6748",
      "volume": "67648.84",
      "turnover": "2616310.79",
      "trades": "115"
    },
    {
      "date": "2022-03-31",
      "bid": "39.1482",
      "ask": "39.4529",
      "open": "38.6912",
      "high": "39.4529",
      "low": "38.6912",
      "close": "39.1482",
      "average": "39.1918",
      "volume": "72690.6",
      "turnover": "2848880.4",
      "trades": "189"
    },
    {
      "date": "2022-04-01",
      "bid": "39.1482",
      "ask": "39.3767",
      "open": "39.3005",
      "high": "39.6052",
      "low": "38.7674",
      "close": "39.1482",
      "average": "39.3511",
      "volume": "74396.13",
      "turnover": "2927572.3",
      "trades": "189"
    },
    {
      "date": "2022-04-04",
      "bid": "38.5389",
      "ask": "38.6912",
      "open": "39.1482",
      "high": "39.2244",
      "low": "38.5389",
      "close": "38.6912",
      "average": "38.6507",
      "volume": "107652.05",
      "turnover": "4160835.6",
      "trades": "230"
    },
    {
      "date": "2022-04-05",
      "bid": "38.615",
      "ask": "38.7674",
      "open": "38.6912",
      "high": "38.8435",
      "low": "38.3866",
      "close": "38.615",
      "average": "38.6722",
      "volume": "89629.07",
      "turnover": "3466163.6",
      "trades": "266"
    },
    {
      "date": "2022-04-06",
      "bid": "38.615",
      "ask": "38.6912",
      "open": "38.615",
      "high": "38.7674",
      "low": "38.5389",
      "close": "38.6912",
      "average": "38.5975",
      "volume": "88849.17",
      "turnover": "3429357.7",
      "trades": "203"
    },
    {
      "date": "2022-04-07",
      "bid": "38.6912",
      "ask": "38.9959",
      "open": "38.615",
      "high": "38.9959",
      "low": "38.4627",
      "close": "38.9959",
      "average": "38.696",
      "volume": "92050.17",
      "turnover": "3561978.8",
      "trades": "170"
    },
    {
      "date": "2022-04-08",
      "bid": "38.5389",
      "ask": "38.615",
      "open": "38.9197",
      "high": "38.9959",
      "low": "38.5389",
      "close": "38.5389",
      "average": "38.6111",
      "volume": "76722.69",
      "turnover": "2962351.6",
      "trades": "146"
    },
    {
      "date": "2022-04-11",
      "bid": "38.5389",
      "ask": "38.615",
      "open": "38.5389",
      "high": "38.7674",
      "low": "38.5389",
      "close": "38.5389",
      "average": "38.5746",
      "volume": "113790.12",
      "turnover": "4389417",
      "trades": "146"
    },
    {
      "date": "2022-04-12",
      "bid": "38.5389",
      "ask": "38.615",
      "open": "38.5389",
      "high": "38.8435",
      "low": "38.1581",
      "close": "38.615",
      "average": "38.4476",
      "volume": "450779.17",
      "turnover": "17331367.5",
      "trades": "299"
    },
    {
      "date": "2022-04-13",
      "bid": "38.5389",
      "ask": "38.615",
      "open": "38.4627",
      "high": "38.6912",
      "low": "38.4627",
      "close": "38.5389",
      "average": "38.5978",
      "volume": "111667.07",
      "turnover": "4310104.8",
      "trades": "155"
    },
    {
      "date": "2022-04-14",
      "bid": "38.5389",
      "ask": "38.615",
      "open": "38.5389",
      "high": "38.615",
      "low": "38.3866",
      "close": "38.615",
      "average": "38.5387",
      "volume": "204108.5",
      "turnover": "7866084.7",
      "trades": "191"
    },
    {
      "date": "2022-04-19",
      "bid": "38.5389",
      "ask": "38.615",
      "open": "38.5389",
      "high": "38.7674",
      "low": "38.5389",
      "close": "38.5389",
      "average": "38.5959",
      "volume": "125030.36",
      "turnover": "4825662.09",
      "trades": "143"
    },
    {
      "date": "2022-04-20",
      "bid": "38.615",
      "ask": "38.6912",
      "open": "38.5389",
      "high": "38.6912",
      "low": "38.5389",
      "close": "38.6912",
      "average": "38.6048",
      "volume": "169458.23",
      "turnover": "6541898.3",
      "trades": "217"
    },
    {
      "date": "2022-04-21",
      "bid": "38.615",
      "ask": "38.7674",
      "open": "38.6912",
      "high": "38.9959",
      "low": "38.615",
      "close": "38.6912",
      "average": "38.7575",
      "volume": "110044.25",
      "turnover": "4265042.09",
      "trades": "226"
    },
    {
      "date": "2022-04-22",
      "bid": "38.6912",
      "ask": "38.8435",
      "open": "39.529",
      "high": "40.9761",
      "low": "38.6912",
      "close": "38.7674",
      "average": "39.7455",
      "volume": "494716",
      "turnover": "19662737.89",
      "trades": "653"
    },
    {
      "date": "2022-04-25",
      "bid": "38.3866",
      "ask": "38.4627",
      "open": "38.7674",
      "high": "38.9197",
      "low": "38.3866",
      "close": "38.3866",
      "average": "38.5336",
      "volume": "512035.22",
      "turnover": "19730617.1",
      "trades": "332"
    },
    {
      "date": "2022-04-26",
      "bid": "38.3866",
      "ask": "38.4627",
      "open": "38.4627",
      "high": "38.4627",
      "low": "38.2342",
      "close": "38.3866",
      "average": "38.3735",
      "volume": "327639.47",
      "turnover": "12572676.6",
      "trades": "183"
    },
    {
      "date": "2022-04-27",
      "bid": "38.2342",
      "ask": "38.3104",
      "open": "38.3104",
      "high": "38.4627",
      "low": "38.2342",
      "close": "38.2342",
      "average": "38.3274",
      "volume": "345328.95",
      "turnover": "13235569",
      "trades": "169"
    },
    {
      "date": "2022-04-28",
      "bid": "38.1581",
      "ask": "38.2342",
      "open": "38.3104",
      "high": "38.3866",
      "low": "38.1581",
      "close": "38.1581",
      "average": "38.2076",
      "volume": "353595.33",
      "turnover": "13510067.7",
      "trades": "270"
    },
    {
      "date": "2022-04-29",
      "bid": "38.1581",
      "ask": "38.2342",
      "open": "38.2342",
      "high": "38.2342",
      "low": "38.0819",
      "close": "38.1581",
      "average": "38.1749",
      "volume": "247491.26",
      "turnover": "9447960",
      "trades": "275"
    },
    {
      "date": "2022-05-02",
      "bid": "38.0438",
      "ask": "38.0819",
      "open": "38.1581",
      "high": "38.1581",
      "low": "38.0057",
      "close": "38.0057",
      "average": "38.0772",
      "volume": "188003.76",
      "turnover": "7158658.65",
      "trades": "262"
    },
    {
      "date": "2022-05-03",
      "bid": "37.9677",
      "ask": "38.0438",
      "open": "38.0438",
      "high": "38.0819",
      "low": "37.9296",
      "close": "37.9677",
      "average": "38.0398",
      "volume": "61586.91",
      "turnover": "2342755.95",
      "trades": "92"
    },
    {
      "date": "2022-05-04",
      "bid": "38.0819",
      "ask": "38.2342",
      "open": "37.9677",
      "high": "38.8435",
      "low": "37.9677",
      "close": "38.4627",
      "average": "38.2717",
      "volume": "41836.09",
      "turnover": "1601139.55",
      "trades": "135"
    },
    {
      "date": "2022-05-05",
      "bid": "38.9197",
      "ask": "38.9959",
      "open": "38.5389",
      "high": "39.529",
      "low": "38.4627",
      "close": "38.9959",
      "average": "39.0544",
      "volume": "49044.23",
      "turnover": "1915392.1",
      "trades": "137"
    },
    {
      "date": "2022-05-06",
      "bid": "37.2822",
      "ask": "37.7392",
      "open": "38.8435",
      "high": "38.8435",
      "low": "35.5304",
      "close": "37.3203",
      "average": "37.6926",
      "volume": "69750.89",
      "turnover": "2629100.45",
      "trades": "189"
    },
    {
      "date": "2022-05-09",
      "bid": "35.2258",
      "ask": "35.797",
      "open": "38.3866",
      "high": "38.3866",
      "low": "35.7589",
      "close": "35.7589",
      "average": "36.7059",
      "volume": "52849.18",
      "turnover": "1939882.2",
      "trades": "191"
    },
    {
      "date": "2022-05-10",
      "bid": "35.4542",
      "ask": "35.8351",
      "open": "35.8351",
      "high": "37.2441",
      "low": "35.4923",
      "close": "35.4923",
      "average": "36.5812",
      "volume": "26298.54",
      "turnover": "962034.15",
      "trades": "100"
    },
    {
      "date": "2022-05-11",
      "bid": "36.8252",
      "ask": "37.2822",
      "open": "35.797",
      "high": "37.4345",
      "low": "35.797",
      "close": "36.8633",
      "average": "36.309",
      "volume": "45458.54",
      "turnover": "1650552.95",
      "trades": "121"
    },
    {
      "date": "2022-05-12",
      "bid": "37.7392",
      "ask": "37.8915",
      "open": "37.1679",
      "high": "37.9677",
      "low": "36.9394",
      "close": "37.8915",
      "average": "37.333",
      "volume": "34214.37",
      "turnover": "1277325.89",
      "trades": "127"
    },
    {
      "date": "2022-05-13",
      "bid": "37.5107",
      "ask": "37.5488",
      "open": "38.0057",
      "high": "38.0057",
      "low": "37.2822",
      "close": "37.3964",
      "average": "37.5826",
      "volume": "19304.42",
      "turnover": "725511.85",
      "trades": "99"
    },
    {
      "date": "2022-05-16",
      "bid": "38.2342",
      "ask": "38.3866",
      "open": "37.3964",
      "high": "38.7674",
      "low": "36.5967",
      "close": "38.2342",
      "average": "37.603",
      "volume": "53598.88",
      "turnover": "2015478.75",
      "trades": "134"
    },
    {
      "date": "2022-05-17",
      "bid": "37.7011",
      "ask": "38.0057",
      "open": "38.5389",
      "high": "38.615",
      "low": "37.7011",
      "close": "37.9677",
      "average": "38.0786",
      "volume": "55779.7",
      "turnover": "2124015.25",
      "trades": "119"
    },
    {
      "date": "2022-05-18",
      "bid": "36.9775",
      "ask": "37.1299",
      "open": "38.0438",
      "high": "38.0438",
      "low": "36.9775",
      "close": "36.9775",
      "average": "37.3776",
      "volume": "12214.44",
      "turnover": "456547.9",
      "trades": "60"
    },
    {
      "date": "2022-05-19",
      "bid": "36.6729",
      "ask": "36.9394",
      "open": "37.9296",
      "high": "37.9296",
      "low": "35.9112",
      "close": "36.9394",
      "average": "36.6421",
      "volume": "30481.63",
      "turnover": "1116912.1",
      "trades": "81"
    },
    {
      "date": "2022-05-20",
      "bid": "36.4825",
      "ask": "36.8633",
      "open": "38.3104",
      "high": "38.3104",
      "low": "36.1778",
      "close": "36.7871",
      "average": "37.0104",
      "volume": "46016.55",
      "turnover": "1703094.8",
      "trades": "75"
    },
    {
      "date": "2022-05-23",
      "bid": "36.5967",
      "ask": "36.9014",
      "open": "36.7871",
      "high": "37.0918",
      "low": "36.5205",
      "close": "36.8633",
      "average": "36.7598",
      "volume": "47270.42",
      "turnover": "1737651.8",
      "trades": "128"
    },
    {
      "date": "2022-05-24",
      "bid": "35.6447",
      "ask": "35.9112",
      "open": "36.8252",
      "high": "36.8252",
      "low": "35.3781",
      "close": "35.6827",
      "average": "36.0873",
      "volume": "28504.31",
      "turnover": "1028646.05",
      "trades": "73"
    },
    {
      "date": "2022-05-25",
      "bid": "35.0353",
      "ask": "35.3019",
      "open": "35.4542",
      "high": "36.5205",
      "low": "34.8449",
      "close": "35.3019",
      "average": "35.4488",
      "volume": "40021.58",
      "turnover": "1418716.95",
      "trades": "101"
    },
    {
      "date": "2022-05-27",
      "bid": "35.7589",
      "ask": "35.8351",
      "open": "35.3019",
      "high": "36.4063",
      "low": "35.3019",
      "close": "35.7589",
      "average": "35.8264",
      "volume": "50777.33",
      "turnover": "1819170.85",
      "trades": "139"
    },
    {
      "date": "2022-05-30",
      "bid": "35.6066",
      "ask": "36.1778",
      "open": "35.797",
      "high": "36.254",
      "low": "34.6926",
      "close": "36.1397",
      "average": "35.3269",
      "volume": "66208.53",
      "turnover": "2338947.45",
      "trades": "228"
    },
    {
      "date": "2022-05-31",
      "bid": "36.6729",
      "ask": "36.9014",
      "open": "36.292",
      "high": "37.7011",
      "low": "35.5685",
      "close": "37.0537",
      "average": "36.6144",
      "volume": "57743.89",
      "turnover": "2114257.2",
      "trades": "137"
    },
    {
      "date": "2022-06-01",
      "bid": "36.2159",
      "ask": "36.4444",
      "open": "37.0537",
      "high": "37.3203",
      "low": "35.8731",
      "close": "36.4063",
      "average": "36.5732",
      "volume": "36634.15",
      "turnover": "1339828.39",
      "trades": "131"
    },
    {
      "date": "2022-06-02",
      "bid": "36.4444",
      "ask": "36.5586",
      "open": "36.4444",
      "high": "36.5586",
      "low": "36.1016",
      "close": "36.4444",
      "average": "36.3817",
      "volume": "17933.69",
      "turnover": "652458.35",
      "trades": "78"
    },
    {
      "date": "2022-06-03",
      "bid": "35.4923",
      "ask": "35.6066",
      "open": "36.4444",
      "high": "36.7109",
      "low": "35.4923",
      "close": "35.6066",
      "average": "36.021",
      "volume": "21904.07",
      "turnover": "789006.9",
      "trades": "104"
    },
    {
      "date": "2022-06-07",
      "bid": "35.2638",
      "ask": "35.5685",
      "open": "35.6066",
      "high": "36.1778",
      "low": "35.0353",
      "close": "35.2638",
      "average": "35.5996",
      "volume": "30950.35",
      "turnover": "1101822.14",
      "trades": "95"
    },
    {
      "date": "2022-06-08",
      "bid": "36.1778",
      "ask": "36.5586",
      "open": "35.0353",
      "high": "36.5586",
      "low": "34.9973",
      "close": "36.5586",
      "average": "35.1426",
      "volume": "28587.03",
      "turnover": "1004622.8",
      "trades": "91"
    },
    {
      "date": "2022-06-09",
      "bid": "35.34",
      "ask": "35.7208",
      "open": "36.5205",
      "high": "36.5205",
      "low": "35.0353",
      "close": "35.6827",
      "average": "35.4611",
      "volume": "15571.68",
      "turnover": "552189.3",
      "trades": "95"
    },
    {
      "date": "2022-06-10",
      "bid": "34.3118",
      "ask": "34.4641",
      "open": "35.0353",
      "high": "35.7589",
      "low": "34.2356",
      "close": "34.2356",
      "average": "34.9264",
      "volume": "22296.65",
      "turnover": "778742.05",
      "trades": "105"
    },
    {
      "date": "2022-06-13",
      "bid": "31.8365",
      "ask": "31.9888",
      "open": "32.6362",
      "high": "33.474",
      "low": "31.6841",
      "close": "31.7984",
      "average": "32.3884",
      "volume": "129938.19",
      "turnover": "4208495.09",
      "trades": "423"
    },
    {
      "date": "2022-06-14",
      "bid": "31.1129",
      "ask": "31.4556",
      "open": "31.7984",
      "high": "32.2173",
      "low": "30.9225",
      "close": "31.4176",
      "average": "31.4208",
      "volume": "42378.34",
      "turnover": "1331565.6",
      "trades": "167"
    },
    {
      "date": "2022-06-15",
      "bid": "31.2271",
      "ask": "31.6461",
      "open": "30.8844",
      "high": "32.065",
      "low": "30.8844",
      "close": "31.2271",
      "average": "31.5409",
      "volume": "29068.88",
      "turnover": "916858.5",
      "trades": "95"
    },
    {
      "date": "2022-06-16",
      "bid": "30.0085",
      "ask": "30.3513",
      "open": "31.2652",
      "high": "31.2652",
      "low": "29.8943",
      "close": "30.2751",
      "average": "30.4627",
      "volume": "35435.42",
      "turnover": "1079460.3",
      "trades": "138"
    },
    {
      "date": "2022-06-17",
      "bid": "30.4655",
      "ask": "31.2271",
      "open": "30.1989",
      "high": "30.9225",
      "low": "29.8943",
      "close": "30.9225",
      "average": "30.2322",
      "volume": "23748.78",
      "turnover": "717978.8",
      "trades": "88"
    },
    {
      "date": "2022-06-20",
      "bid": "30.1989",
      "ask": "30.7702",
      "open": "30.8844",
      "high": "31.7222",
      "low": "30.0466",
      "close": "30.237",
      "average": "31.023",
      "volume": "27650.89",
      "turnover": "857813.35",
      "trades": "68"
    },
    {
      "date": "2022-06-21",
      "bid": "29.1707",
      "ask": "29.4754",
      "open": "30.237",
      "high": "30.5417",
      "low": "29.0184",
      "close": "29.0184",
      "average": "29.8715",
      "volume": "30052.29",
      "turnover": "897708.4",
      "trades": "94"
    },
    {
      "date": "2022-06-22",
      "bid": "29.3992",
      "ask": "29.7039",
      "open": "28.9422",
      "high": "29.7039",
      "low": "28.5614",
      "close": "29.6658",
      "average": "28.9823",
      "volume": "46315.9",
      "turnover": "1342342.85",
      "trades": "102"
    },
    {
      "date": "2022-06-23",
      "bid": "29.9324",
      "ask": "30.1609",
      "open": "29.6658",
      "high": "31.1129",
      "low": "29.6658",
      "close": "30.1609",
      "average": "30.3342",
      "volume": "28025.08",
      "turnover": "850120.75",
      "trades": "103"
    },
    {
      "date": "2022-06-27",
      "bid": "30.4655",
      "ask": "30.8463",
      "open": "30.3893",
      "high": "30.9987",
      "low": "30.1609",
      "close": "30.4655",
      "average": "30.6108",
      "volume": "17504.35",
      "turnover": "535822.1",
      "trades": "84"
    },
    {
      "date": "2022-06-28",
      "bid": "30.9987",
      "ask": "31.1891",
      "open": "30.4655",
      "high": "31.2271",
      "low": "30.4655",
      "close": "30.9987",
      "average": "30.9354",
      "volume": "12088.4",
      "turnover": "373960.45",
      "trades": "62"
    },
    {
      "date": "2022-06-29",
      "bid": "30.9987",
      "ask": "31.1891",
      "open": "31.0367",
      "high": "31.4556",
      "low": "30.9606",
      "close": "30.9987",
      "average": "31.1971",
      "volume": "13728.28",
      "turnover": "428283.15",
      "trades": "56"
    },
    {
      "date": "2022-06-30",
      "bid": "30.4655",
      "ask": "30.8082",
      "open": "30.8463",
      "high": "31.3033",
      "low": "30.1989",
      "close": "30.8082",
      "average": "30.6862",
      "volume": "18507.45",
      "turnover": "567922.95",
      "trades": "66"
    },
    {
      "date": "2022-07-01",
      "bid": "30.5798",
      "ask": "30.694",
      "open": "30.0847",
      "high": "31.0367",
      "low": "30.0847",
      "close": "30.5798",
      "average": "30.6275",
      "volume": "8379.29",
      "turnover": "256637.45",
      "trades": "64"
    },
    {
      "date": "2022-07-04",
      "bid": "29.9324",
      "ask": "30.0847",
      "open": "30.5036",
      "high": "30.5798",
      "low": "29.8181",
      "close": "29.9324",
      "average": "30.0846",
      "volume": "25519.96",
      "turnover": "767759.85",
      "trades": "125"
    },
    {
      "date": "2022-07-05",
      "bid": "30.1989",
      "ask": "30.3513",
      "open": "29.8562",
      "high": "30.6178",
      "low": "29.8562",
      "close": "30.1609",
      "average": "30.1918",
      "volume": "9478.24",
      "turnover": "286165.6",
      "trades": "48"
    },
    {
      "date": "2022-07-06",
      "bid": "30.8844",
      "ask": "31.0748",
      "open": "29.8562",
      "high": "31.7984",
      "low": "29.8562",
      "close": "31.0748",
      "average": "30.7983",
      "volume": "13237.24",
      "turnover": "407684.95",
      "trades": "58"
    },
    {
      "date": "2022-07-07",
      "bid": "31.7222",
      "ask": "32.1411",
      "open": "31.0748",
      "high": "31.9888",
      "low": "30.2751",
      "close": "31.7222",
      "average": "30.8594",
      "volume": "19293.91",
      "turnover": "595398.25",
      "trades": "51"
    },
    {
      "date": "2022-07-08",
      "bid": "32.4458",
      "ask": "32.6362",
      "open": "31.608",
      "high": "32.7123",
      "low": "31.2652",
      "close": "32.3696",
      "average": "32.0923",
      "volume": "11758.85",
      "turnover": "377369.5",
      "trades": "45"
    },
    {
      "date": "2022-07-11",
      "bid": "32.2554",
      "ask": "32.4458",
      "open": "32.3315",
      "high": "32.5981",
      "low": "32.0269",
      "close": "32.4839",
      "average": "32.4367",
      "volume": "9798.6",
      "turnover": "317834.7",
      "trades": "36"
    },
    {
      "date": "2022-07-12",
      "bid": "31.2271",
      "ask": "31.4176",
      "open": "32.4839",
      "high": "32.4839",
      "low": "30.5798",
      "close": "31.2271",
      "average": "31.7176",
      "volume": "20191.98",
      "turnover": "640441.9",
      "trades": "56"
    },
    {
      "date": "2022-07-13",
      "bid": "31.5699",
      "ask": "31.9888",
      "open": "32.6743",
      "high": "32.6743",
      "low": "31.3033",
      "close": "31.5699",
      "average": "31.6745",
      "volume": "13947.55",
      "turnover": "441782.1",
      "trades": "48"
    },
    {
      "date": "2022-07-14",
      "bid": "31.151",
      "ask": "31.4937",
      "open": "31.2271",
      "high": "31.5699",
      "low": "30.4655",
      "close": "30.9606",
      "average": "31.003",
      "volume": "28186.58",
      "turnover": "873870.8",
      "trades": "117"
    },
    {
      "date": "2022-07-15",
      "bid": "28.5614",
      "ask": "28.828",
      "open": "31.9126",
      "high": "32.2173",
      "low": "27.9521",
      "close": "28.828",
      "average": "29.6479",
      "volume": "100181.31",
      "turnover": "2970171.75",
      "trades": "310"
    },
    {
      "date": "2022-07-18",
      "bid": "28.6376",
      "ask": "28.7518",
      "open": "28.9422",
      "high": "28.9422",
      "low": "28.2568",
      "close": "28.7137",
      "average": "28.5953",
      "volume": "58397.74",
      "turnover": "1669903",
      "trades": "115"
    },
    {
      "date": "2022-07-19",
      "bid": "28.2568",
      "ask": "28.4091",
      "open": "28.7899",
      "high": "28.828",
      "low": "28.2187",
      "close": "28.2568",
      "average": "28.4546",
      "volume": "50203.57",
      "turnover": "1428528.2",
      "trades": "99"
    },
    {
      "date": "2022-07-20",
      "bid": "27.7236",
      "ask": "27.8759",
      "open": "28.4091",
      "high": "28.4091",
      "low": "27.6855",
      "close": "27.7998",
      "average": "27.9675",
      "volume": "53534.54",
      "turnover": "1497231.4",
      "trades": "136"
    },
    {
      "date": "2022-07-21",
      "bid": "28.2568",
      "ask": "28.3329",
      "open": "27.9902",
      "high": "28.4852",
      "low": "27.3428",
      "close": "28.1044",
      "average": "27.9433",
      "volume": "47560.58",
      "turnover": "1328999.89",
      "trades": "132"
    },
    {
      "date": "2022-07-22",
      "bid": "28.2948",
      "ask": "28.4091",
      "open": "28.1044",
      "high": "28.2948",
      "low": "28.1044",
      "close": "28.2568",
      "average": "28.2478",
      "volume": "12790.83",
      "turnover": "361314.05",
      "trades": "67"
    },
    {
      "date": "2022-07-25",
      "bid": "28.5995",
      "ask": "28.7899",
      "open": "28.2568",
      "high": "29.1326",
      "low": "28.1806",
      "close": "28.5995",
      "average": "28.539",
      "volume": "46464.26",
      "turnover": "1326045.7",
      "trades": "145"
    },
    {
      "date": "2022-07-26",
      "bid": "28.5614",
      "ask": "28.828",
      "open": "28.5995",
      "high": "28.9422",
      "low": "28.371",
      "close": "28.4091",
      "average": "28.6772",
      "volume": "23516.39",
      "turnover": "674384.15",
      "trades": "142"
    },
    {
      "date": "2022-07-27",
      "bid": "29.2469",
      "ask": "29.4373",
      "open": "29.0946",
      "high": "29.7039",
      "low": "29.0946",
      "close": "29.4373",
      "average": "29.4038",
      "volume": "14869.24",
      "turnover": "437213.3",
      "trades": "76"
    },
    {
      "date": "2022-07-28",
      "bid": "28.6757",
      "ask": "28.9042",
      "open": "29.5135",
      "high": "29.5515",
      "low": "28.4852",
      "close": "28.4852",
      "average": "29.2331",
      "volume": "21344.75",
      "turnover": "623974.95",
      "trades": "70"
    },
    {
      "date": "2022-07-29",
      "bid": "28.9422",
      "ask": "29.1707",
      "open": "28.5614",
      "high": "29.7039",
      "low": "28.5614",
      "close": "28.9422",
      "average": "29.2021",
      "volume": "21582.4",
      "turnover": "630252.45",
      "trades": "104"
    },
    {
      "date": "2022-08-01",
      "bid": "28.6376",
      "ask": "28.828",
      "open": "28.9422",
      "high": "28.9422",
      "low": "28.4852",
      "close": "28.5995",
      "average": "28.746",
      "volume": "28426.85",
      "turnover": "817160.25",
      "trades": "107"
    },
    {
      "date": "2022-08-02",
      "bid": "28.1806",
      "ask": "28.4091",
      "open": "29.3992",
      "high": "29.3992",
      "low": "28.1806",
      "close": "28.1806",
      "average": "28.2869",
      "volume": "23579.41",
      "turnover": "666990.5",
      "trades": "79"
    },
    {
      "date": "2022-08-03",
      "bid": "28.371",
      "ask": "28.4852",
      "open": "28.1806",
      "high": "28.9042",
      "low": "28.1806",
      "close": "28.4852",
      "average": "28.4198",
      "volume": "7210.76",
      "turnover": "204929.2",
      "trades": "45"
    },
    {
      "date": "2022-08-04",
      "bid": "28.2948",
      "ask": "28.5614",
      "open": "28.9042",
      "high": "29.2469",
      "low": "28.2568",
      "close": "28.2568",
      "average": "28.4324",
      "volume": "10589",
      "turnover": "301070.9",
      "trades": "59"
    },
    {
      "date": "2022-08-05",
      "bid": "28.1425",
      "ask": "28.3329",
      "open": "28.2568",
      "high": "28.9042",
      "low": "28.1044",
      "close": "28.1044",
      "average": "28.3865",
      "volume": "32667.7",
      "turnover": "927324.95",
      "trades": "127"
    },
    {
      "date": "2022-08-08",
      "bid": "28.6376",
      "ask": "28.8661",
      "open": "28.1044",
      "high": "29.2088",
      "low": "28.0663",
      "close": "28.6757",
      "average": "28.6843",
      "volume": "12014.87",
      "turnover": "344639.8",
      "trades": "67"
    },
    {
      "date": "2022-08-09",
      "bid": "27.9521",
      "ask": "28.0663",
      "open": "28.6757",
      "high": "29.0946",
      "low": "27.8379",
      "close": "27.9521",
      "average": "28.328",
      "volume": "42952.1",
      "turnover": "1216749.5",
      "trades": "97"
    },
    {
      "date": "2022-08-10",
      "bid": "28.1806",
      "ask": "28.4091",
      "open": "27.9521",
      "high": "28.5614",
      "low": "27.5713",
      "close": "28.1806",
      "average": "28.127",
      "volume": "27472.33",
      "turnover": "772714.4",
      "trades": "109"
    },
    {
      "date": "2022-08-11",
      "bid": "28.5614",
      "ask": "28.6376",
      "open": "28.4091",
      "high": "28.7518",
      "low": "28.1806",
      "close": "28.5614",
      "average": "28.368",
      "volume": "12135.67",
      "turnover": "344265.4",
      "trades": "40"
    },
    {
      "date": "2022-08-12",
      "bid": "29.0184",
      "ask": "29.2469",
      "open": "28.7899",
      "high": "29.285",
      "low": "28.7137",
      "close": "29.0184",
      "average": "28.9706",
      "volume": "15796.19",
      "turnover": "457626.95",
      "trades": "56"
    },
    {
      "date": "2022-08-15",
      "bid": "29.5896",
      "ask": "29.742",
      "open": "29.0184",
      "high": "30.0847",
      "low": "29.0184",
      "close": "29.5896",
      "average": "29.5739",
      "volume": "53461.02",
      "turnover": "1581053.2",
      "trades": "128"
    },
    {
      "date": "2022-08-16",
      "bid": "29.4754",
      "ask": "29.6277",
      "open": "29.4373",
      "high": "30.0466",
      "low": "29.1707",
      "close": "29.5515",
      "average": "29.6596",
      "volume": "23005.64",
      "turnover": "682339.65",
      "trades": "84"
    },
    {
      "date": "2022-08-17",
      "bid": "30.4655",
      "ask": "30.5798",
      "open": "29.5515",
      "high": "30.5798",
      "low": "29.4754",
      "close": "30.4655",
      "average": "30.4203",
      "volume": "100176.06",
      "turnover": "3047390.55",
      "trades": "196"
    },
    {
      "date": "2022-08-18",
      "bid": "31.5318",
      "ask": "31.6841",
      "open": "29.7039",
      "high": "31.8365",
      "low": "29.5515",
      "close": "31.8365",
      "average": "30.5145",
      "volume": "43326.3",
      "turnover": "1322080.8",
      "trades": "115"
    },
    {
      "date": "2022-08-19",
      "bid": "28.8661",
      "ask": "28.9422",
      "open": "31.0748",
      "high": "31.0748",
      "low": "28.7899",
      "close": "28.9422",
      "average": "29.7946",
      "volume": "136786.58",
      "turnover": "4075507.1",
      "trades": "344"
    },
    {
      "date": "2022-08-22",
      "bid": "27.6855",
      "ask": "27.8379",
      "open": "28.5995",
      "high": "28.6376",
      "low": "27.6474",
      "close": "27.7998",
      "average": "28.1497",
      "volume": "139143.34",
      "turnover": "3916846.15",
      "trades": "227"
    },
    {
      "date": "2022-08-23",
      "bid": "27.419",
      "ask": "27.6094",
      "open": "27.7998",
      "high": "27.8759",
      "low": "27.2666",
      "close": "27.6094",
      "average": "27.5807",
      "volume": "32989.38",
      "turnover": "909873.6",
      "trades": "118"
    },
    {
      "date": "2022-08-24",
      "bid": "26.962",
      "ask": "27.4951",
      "open": "27.1905",
      "high": "27.6474",
      "low": "26.7335",
      "close": "26.9239",
      "average": "27.0697",
      "volume": "51172.53",
      "turnover": "1385226.3",
      "trades": "146"
    },
    {
      "date": "2022-08-25",
      "bid": "26.7335",
      "ask": "27.0001",
      "open": "27.4951",
      "high": "27.8379",
      "low": "26.6954",
      "close": "26.9239",
      "average": "26.9515",
      "volume": "15135.77",
      "turnover": "407933.7",
      "trades": "69"
    },
    {
      "date": "2022-08-26",
      "bid": "26.1622",
      "ask": "26.2765",
      "open": "26.9239",
      "high": "27.1524",
      "low": "26.1242",
      "close": "26.3146",
      "average": "26.542",
      "volume": "17958.63",
      "turnover": "476659.4",
      "trades": "85"
    },
    {
      "date": "2022-08-29",
      "bid": "25.134",
      "ask": "25.2483",
      "open": "25.7814",
      "high": "25.7814",
      "low": "24.9436",
      "close": "25.2483",
      "average": "25.16",
      "volume": "43850.17",
      "turnover": "1103272.64",
      "trades": "123"
    },
    {
      "date": "2022-08-30",
      "bid": "25.2102",
      "ask": "25.3244",
      "open": "25.2483",
      "high": "25.9338",
      "low": "25.2102",
      "close": "25.2102",
      "average": "25.4759",
      "volume": "42686.88",
      "turnover": "1087488.89",
      "trades": "109"
    },
    {
      "date": "2022-08-31",
      "bid": "24.9055",
      "ask": "25.134",
      "open": "25.4387",
      "high": "25.7053",
      "low": "24.7532",
      "close": "24.9055",
      "average": "25.1142",
      "volume": "28089.42",
      "turnover": "705445.8",
      "trades": "72"
    },
    {
      "date": "2022-09-01",
      "bid": "24.4105",
      "ask": "24.7532",
      "open": "24.9055",
      "high": "25.0579",
      "low": "24.4486",
      "close": "24.4486",
      "average": "24.6763",
      "volume": "55590.64",
      "turnover": "1371773.6",
      "trades": "89"
    },
    {
      "date": "2022-09-02",
      "bid": "24.5247",
      "ask": "24.7151",
      "open": "24.6771",
      "high": "25.0579",
      "low": "24.182",
      "close": "24.4866",
      "average": "24.6272",
      "volume": "45505.81",
      "turnover": "1120684.75",
      "trades": "101"
    },
    {
      "date": "2022-09-05",
      "bid": "24.6771",
      "ask": "24.9817",
      "open": "24.4866",
      "high": "24.9817",
      "low": "24.1439",
      "close": "24.9817",
      "average": "24.4256",
      "volume": "52935.83",
      "turnover": "1292995.6",
      "trades": "131"
    },
    {
      "date": "2022-09-06",
      "bid": "23.9916",
      "ask": "24.1058",
      "open": "24.9817",
      "high": "24.9817",
      "low": "23.9916",
      "close": "23.9916",
      "average": "24.3908",
      "volume": "12034.57",
      "turnover": "293532.9",
      "trades": "54"
    },
    {
      "date": "2022-09-07",
      "bid": "23.4203",
      "ask": "23.5346",
      "open": "23.9535",
      "high": "23.9535",
      "low": "23.4584",
      "close": "23.5346",
      "average": "23.6073",
      "volume": "45756.58",
      "turnover": "1080191.39",
      "trades": "65"
    },
    {
      "date": "2022-09-08",
      "bid": "22.9634",
      "ask": "23.0776",
      "open": "23.5346",
      "high": "23.5346",
      "low": "22.8491",
      "close": "23.0776",
      "average": "23.209",
      "volume": "26297.23",
      "turnover": "610333.8",
      "trades": "73"
    },
    {
      "date": "2022-09-09",
      "bid": "24.4486",
      "ask": "24.4866",
      "open": "23.0776",
      "high": "24.9055",
      "low": "23.0395",
      "close": "24.4866",
      "average": "24.0817",
      "volume": "82755.74",
      "turnover": "1992898.85",
      "trades": "121"
    },
    {
      "date": "2022-09-12",
      "bid": "23.5346",
      "ask": "23.6869",
      "open": "24.2962",
      "high": "24.2962",
      "low": "23.5346",
      "close": "23.5727",
      "average": "23.7042",
      "volume": "34035.8",
      "turnover": "806792.5",
      "trades": "76"
    },
    {
      "date": "2022-09-13",
      "bid": "22.5064",
      "ask": "22.6968",
      "open": "23.6488",
      "high": "23.6869",
      "low": "22.5064",
      "close": "22.5064",
      "average": "22.9893",
      "volume": "35779.41",
      "turnover": "822543.1",
      "trades": "103"
    },
    {
      "date": "2022-09-14",
      "bid": "22.5064",
      "ask": "22.9253",
      "open": "22.2779",
      "high": "22.773",
      "low": "22.1636",
      "close": "22.773",
      "average": "22.4705",
      "volume": "22626.2",
      "turnover": "508422.7",
      "trades": "71"
    },
    {
      "date": "2022-09-15",
      "bid": "22.2779",
      "ask": "22.4683",
      "open": "22.8491",
      "high": "22.8491",
      "low": "22.2398",
      "close": "22.3921",
      "average": "22.4251",
      "volume": "13695.46",
      "turnover": "307122.65",
      "trades": "36"
    },
    {
      "date": "2022-09-16",
      "bid": "21.6686",
      "ask": "21.7067",
      "open": "22.2398",
      "high": "22.2398",
      "low": "21.402",
      "close": "21.7067",
      "average": "21.6731",
      "volume": "59412.66",
      "turnover": "1287655.89",
      "trades": "117"
    },
    {
      "date": "2022-09-19",
      "bid": "21.3639",
      "ask": "21.5163",
      "open": "21.7067",
      "high": "21.7067",
      "low": "21.0212",
      "close": "21.402",
      "average": "21.3548",
      "volume": "47191.64",
      "turnover": "1007770.45",
      "trades": "58"
    },
    {
      "date": "2022-09-20",
      "bid": "20.6023",
      "ask": "20.7927",
      "open": "21.5163",
      "high": "21.5543",
      "low": "20.3738",
      "close": "20.5642",
      "average": "20.7478",
      "volume": "124082.4",
      "turnover": "2574437.7",
      "trades": "178"
    },
    {
      "date": "2022-09-21",
      "bid": "20.2595",
      "ask": "20.6404",
      "open": "20.7165",
      "high": "20.7165",
      "low": "20.2976",
      "close": "20.2976",
      "average": "20.5648",
      "volume": "34406.06",
      "turnover": "707554.95",
      "trades": "82"
    },
    {
      "date": "2022-09-22",
      "bid": "19.3075",
      "ask": "19.4217",
      "open": "20.2215",
      "high": "20.2215",
      "low": "19.1171",
      "close": "19.2313",
      "average": "19.5831",
      "volume": "40343.25",
      "turnover": "790046.85",
      "trades": "98"
    },
    {
      "date": "2022-09-23",
      "bid": "18.4316",
      "ask": "18.5078",
      "open": "19.6122",
      "high": "19.6122",
      "low": "18.3554",
      "close": "18.4316",
      "average": "18.7795",
      "volume": "51029.42",
      "turnover": "958306.1",
      "trades": "140"
    },
    {
      "date": "2022-09-26",
      "bid": "17.5176",
      "ask": "17.67",
      "open": "18.127",
      "high": "18.3935",
      "low": "17.4415",
      "close": "17.67",
      "average": "17.7775",
      "volume": "69848.05",
      "turnover": "1241730.75",
      "trades": "151"
    },
    {
      "date": "2022-09-27",
      "bid": "17.6319",
      "ask": "17.7842",
      "open": "17.7081",
      "high": "17.9746",
      "low": "17.5938",
      "close": "17.5938",
      "average": "17.7462",
      "volume": "31738.13",
      "turnover": "563232.55",
      "trades": "88"
    },
    {
      "date": "2022-09-28",
      "bid": "17.5176",
      "ask": "17.5938",
      "open": "17.5176",
      "high": "17.8985",
      "low": "17.1749",
      "close": "17.5176",
      "average": "17.4789",
      "volume": "91622.14",
      "turnover": "1601460.1",
      "trades": "90"
    },
    {
      "date": "2022-09-29",
      "bid": "16.756",
      "ask": "17.0226",
      "open": "17.5938",
      "high": "17.8604",
      "low": "16.4514",
      "close": "16.9845",
      "average": "16.954",
      "volume": "60590.38",
      "turnover": "1027254.5",
      "trades": "100"
    },
    {
      "date": "2022-09-30",
      "bid": "16.9845",
      "ask": "17.213",
      "open": "16.9845",
      "high": "17.2892",
      "low": "16.7941",
      "close": "16.9845",
      "average": "17.0332",
      "volume": "32896.16",
      "turnover": "560329.9",
      "trades": "76"
    },
    {
      "date": "2022-10-03",
      "bid": "16.5275",
      "ask": "16.6037",
      "open": "16.9845",
      "high": "16.9845",
      "low": "16.4894",
      "close": "16.4894",
      "average": "16.6683",
      "volume": "82004.72",
      "turnover": "1366881.8",
      "trades": "107"
    },
    {
      "date": "2022-10-04",
      "bid": "16.9083",
      "ask": "17.1368",
      "open": "16.5275",
      "high": "17.1749",
      "low": "16.5275",
      "close": "17.1749",
      "average": "16.8588",
      "volume": "43096.53",
      "turnover": "726557.5",
      "trades": "88"
    },
    {
      "date": "2022-10-05",
      "bid": "16.6418",
      "ask": "16.7179",
      "open": "17.1368",
      "high": "17.1368",
      "low": "16.5656",
      "close": "16.6418",
      "average": "16.7757",
      "volume": "26412.77",
      "turnover": "443092.15",
      "trades": "90"
    },
    {
      "date": "2022-10-06",
      "bid": "16.6037",
      "ask": "16.7179",
      "open": "16.8703",
      "high": "16.8703",
      "low": "16.5275",
      "close": "16.6798",
      "average": "16.7141",
      "volume": "8781.06",
      "turnover": "146768.15",
      "trades": "41"
    },
    {
      "date": "2022-10-07",
      "bid": "17.5938",
      "ask": "17.67",
      "open": "16.7941",
      "high": "17.67",
      "low": "16.6798",
      "close": "17.6319",
      "average": "17.4216",
      "volume": "84295.84",
      "turnover": "1468574.3",
      "trades": "147"
    },
    {
      "date": "2022-10-10",
      "bid": "17.8223",
      "ask": "17.8604",
      "open": "17.5557",
      "high": "17.9365",
      "low": "17.5557",
      "close": "17.9365",
      "average": "17.6821",
      "volume": "31940.32",
      "turnover": "564773.25",
      "trades": "61"
    },
    {
      "date": "2022-10-11",
      "bid": "17.9746",
      "ask": "18.165",
      "open": "17.9365",
      "high": "18.5078",
      "low": "17.9365",
      "close": "18.0508",
      "average": "18.2781",
      "volume": "46180.67",
      "turnover": "844095.1",
      "trades": "69"
    },
    {
      "date": "2022-10-12",
      "bid": "17.1749",
      "ask": "17.6319",
      "open": "17.9365",
      "high": "18.0127",
      "low": "17.1368",
      "close": "17.6319",
      "average": "17.6947",
      "volume": "41402.81",
      "turnover": "732612.85",
      "trades": "69"
    },
    {
      "date": "2022-10-13",
      "bid": "17.0607",
      "ask": "17.4415",
      "open": "17.5938",
      "high": "17.5938",
      "low": "16.8322",
      "close": "17.213",
      "average": "17.0221",
      "volume": "45282.6",
      "turnover": "770809.15",
      "trades": "65"
    },
    {
      "date": "2022-10-14",
      "bid": "17.1368",
      "ask": "17.4415",
      "open": "17.2511",
      "high": "17.4415",
      "low": "16.9845",
      "close": "17.1749",
      "average": "17.1989",
      "volume": "51284.13",
      "turnover": "882034.6",
      "trades": "77"
    },
    {
      "date": "2022-10-17",
      "bid": "16.9083",
      "ask": "17.0226",
      "open": "17.2511",
      "high": "17.4034",
      "low": "16.6798",
      "close": "16.9845",
      "average": "16.9089",
      "volume": "76931.45",
      "turnover": "1300832.6",
      "trades": "126"
    },
    {
      "date": "2022-10-18",
      "bid": "16.9845",
      "ask": "17.1368",
      "open": "16.9845",
      "high": "17.213",
      "low": "16.9083",
      "close": "17.1368",
      "average": "17.0508",
      "volume": "38853.05",
      "turnover": "662476.95",
      "trades": "55"
    },
    {
      "date": "2022-10-19",
      "bid": "16.7941",
      "ask": "16.9083",
      "open": "17.1368",
      "high": "17.1368",
      "low": "16.7179",
      "close": "16.9083",
      "average": "16.8712",
      "volume": "34407.37",
      "turnover": "580496.6",
      "trades": "41"
    },
    {
      "date": "2022-10-20",
      "bid": "17.4796",
      "ask": "17.5176",
      "open": "16.9083",
      "high": "17.5176",
      "low": "16.6798",
      "close": "17.5176",
      "average": "17.0388",
      "volume": "68854.14",
      "turnover": "1173193.55",
      "trades": "118"
    },
    {
      "date": "2022-10-21",
      "bid": "18.5459",
      "ask": "18.6601",
      "open": "19.0028",
      "high": "20.6404",
      "low": "18.4316",
      "close": "18.7363",
      "average": "19.2622",
      "volume": "194128.71",
      "turnover": "3739351.15",
      "trades": "379"
    },
    {
      "date": "2022-10-24",
      "bid": "17.5938",
      "ask": "17.67",
      "open": "18.7363",
      "high": "18.9648",
      "low": "17.5176",
      "close": "17.67",
      "average": "17.9834",
      "volume": "147256.11",
      "turnover": "2648172.25",
      "trades": "280"
    },
    {
      "date": "2022-10-25",
      "bid": "18.4697",
      "ask": "18.5078",
      "open": "17.7081",
      "high": "18.5839",
      "low": "17.4796",
      "close": "18.5459",
      "average": "18.0201",
      "volume": "86925.69",
      "turnover": "1566415.3",
      "trades": "157"
    },
    {
      "date": "2022-10-26",
      "bid": "18.7363",
      "ask": "18.8124",
      "open": "18.5459",
      "high": "19.0409",
      "low": "18.3554",
      "close": "18.7744",
      "average": "18.7357",
      "volume": "44501.39",
      "turnover": "833766.4",
      "trades": "68"
    },
    {
      "date": "2022-10-27",
      "bid": "18.5459",
      "ask": "18.622",
      "open": "18.7744",
      "high": "18.9267",
      "low": "18.4697",
      "close": "18.5839",
      "average": "18.5907",
      "volume": "33358.32",
      "turnover": "620156.55",
      "trades": "62"
    },
    {
      "date": "2022-10-28",
      "bid": "19.0028",
      "ask": "19.1933",
      "open": "18.622",
      "high": "19.1933",
      "low": "18.4697",
      "close": "19.0409",
      "average": "18.7815",
      "volume": "66384.46",
      "turnover": "1246866.1",
      "trades": "124"
    },
    {
      "date": "2022-10-31",
      "bid": "19.1171",
      "ask": "19.3075",
      "open": "19.2313",
      "high": "19.4217",
      "low": "19.0409",
      "close": "19.3075",
      "average": "19.1944",
      "volume": "67960.01",
      "turnover": "1304452.89",
      "trades": "117"
    },
    {
      "date": "2022-11-01",
      "bid": "19.536",
      "ask": "19.6502",
      "open": "19.079",
      "high": "19.8787",
      "low": "19.079",
      "close": "19.7264",
      "average": "19.6527",
      "volume": "79978.83",
      "turnover": "1571804.7",
      "trades": "146"
    },
    {
      "date": "2022-11-02",
      "bid": "20.3738",
      "ask": "20.45",
      "open": "19.7264",
      "high": "20.9069",
      "low": "19.7264",
      "close": "20.45",
      "average": "20.448",
      "volume": "62771.2",
      "turnover": "1282850.2",
      "trades": "111"
    },
    {
      "date": "2022-11-03",
      "bid": "19.9549",
      "ask": "20.1834",
      "open": "20.4119",
      "high": "20.9069",
      "low": "19.8026",
      "close": "20.1072",
      "average": "20.2806",
      "volume": "55209.88",
      "turnover": "1119692.89",
      "trades": "124"
    },
    {
      "date": "2022-11-04",
      "bid": "19.9549",
      "ask": "20.0311",
      "open": "19.993",
      "high": "20.0691",
      "low": "19.7645",
      "close": "20.0311",
      "average": "19.8817",
      "volume": "6278.56",
      "turnover": "124901.85",
      "trades": "31"
    },
    {
      "date": "2022-11-07",
      "bid": "19.536",
      "ask": "19.8026",
      "open": "20.0691",
      "high": "20.5642",
      "low": "19.536",
      "close": "19.8026",
      "average": "19.8941",
      "volume": "69338.62",
      "turnover": "1379435",
      "trades": "123"
    },
    {
      "date": "2022-11-08",
      "bid": "19.8026",
      "ask": "19.9168",
      "open": "19.8026",
      "high": "20.1834",
      "low": "19.1171",
      "close": "19.8406",
      "average": "19.7588",
      "volume": "40938.02",
      "turnover": "808891.2",
      "trades": "125"
    },
    {
      "date": "2022-11-09",
      "bid": "19.6122",
      "ask": "19.6883",
      "open": "19.6883",
      "high": "19.8026",
      "low": "19.3456",
      "close": "19.6883",
      "average": "19.6094",
      "volume": "18020.34",
      "turnover": "353369.15",
      "trades": "87"
    },
    {
      "date": "2022-11-10",
      "bid": "20.2595",
      "ask": "20.3357",
      "open": "19.4598",
      "high": "20.3357",
      "low": "19.1933",
      "close": "20.3357",
      "average": "19.7965",
      "volume": "32059.8",
      "turnover": "635687.85",
      "trades": "107"
    },
    {
      "date": "2022-11-11",
      "bid": "20.5642",
      "ask": "20.7165",
      "open": "20.5642",
      "high": "20.9831",
      "low": "20.3357",
      "close": "20.7165",
      "average": "20.6283",
      "volume": "43466.78",
      "turnover": "896649.8",
      "trades": "129"
    },
    {
      "date": "2022-11-14",
      "bid": "21.3639",
      "ask": "21.6686",
      "open": "20.7165",
      "high": "22.773",
      "low": "20.3738",
      "close": "21.6686",
      "average": "21.1492",
      "volume": "116104.87",
      "turnover": "2455537.25",
      "trades": "238"
    },
    {
      "date": "2022-11-15",
      "bid": "20.945",
      "ask": "21.0593",
      "open": "21.7067",
      "high": "21.859",
      "low": "20.7546",
      "close": "20.9069",
      "average": "21.0999",
      "volume": "37210.54",
      "turnover": "785141.6",
      "trades": "104"
    },
    {
      "date": "2022-11-16",
      "bid": "20.1072",
      "ask": "20.5261",
      "open": "20.9069",
      "high": "20.9069",
      "low": "19.8787",
      "close": "20.3357",
      "average": "20.4174",
      "volume": "61341.39",
      "turnover": "1252432.39",
      "trades": "115"
    },
    {
      "date": "2022-11-17",
      "bid": "21.1735",
      "ask": "21.4401",
      "open": "20.2976",
      "high": "21.5163",
      "low": "20.2976",
      "close": "21.2116",
      "average": "20.8873",
      "volume": "53659.27",
      "turnover": "1120788.87",
      "trades": "115"
    },
    {
      "date": "2022-11-18",
      "bid": "21.3639",
      "ask": "21.402",
      "open": "21.1735",
      "high": "21.859",
      "low": "21.1735",
      "close": "21.3639",
      "average": "21.5195",
      "volume": "49933.1",
      "turnover": "1074539.5",
      "trades": "87"
    },
    {
      "date": "2022-11-21",
      "bid": "21.859",
      "ask": "22.0494",
      "open": "21.3639",
      "high": "22.7349",
      "low": "19.9549",
      "close": "22.1256",
      "average": "21.8107",
      "volume": "59090.98",
      "turnover": "1288819.1",
      "trades": "145"
    },
    {
      "date": "2022-11-22",
      "bid": "21.7447",
      "ask": "21.7828",
      "open": "22.2398",
      "high": "22.2398",
      "low": "20.6023",
      "close": "21.7828",
      "average": "21.5555",
      "volume": "31014.69",
      "turnover": "668538.45",
      "trades": "111"
    },
    {
      "date": "2022-11-23",
      "bid": "21.6305",
      "ask": "21.9352",
      "open": "21.7828",
      "high": "22.0494",
      "low": "21.3258",
      "close": "21.5924",
      "average": "21.84",
      "volume": "4389.21",
      "turnover": "95860.7",
      "trades": "41"
    },
    {
      "date": "2022-11-24",
      "bid": "21.8209",
      "ask": "21.9352",
      "open": "21.402",
      "high": "22.3541",
      "low": "20.7927",
      "close": "21.8209",
      "average": "21.6056",
      "volume": "22594.69",
      "turnover": "488172.85",
      "trades": "82"
    },
    {
      "date": "2022-11-25",
      "bid": "21.7447",
      "ask": "21.7828",
      "open": "21.7067",
      "high": "22.0875",
      "low": "21.7067",
      "close": "21.7447",
      "average": "21.8375",
      "volume": "11378.09",
      "turnover": "248470.15",
      "trades": "47"
    },
    {
      "date": "2022-11-28",
      "bid": "21.7447",
      "ask": "21.9352",
      "open": "21.7067",
      "high": "22.4302",
      "low": "21.7067",
      "close": "21.7447",
      "average": "22.0974",
      "volume": "18852.76",
      "turnover": "416597.15",
      "trades": "74"
    },
    {
      "date": "2022-11-29",
      "bid": "22.0113",
      "ask": "22.0875",
      "open": "21.7828",
      "high": "22.2398",
      "low": "21.7447",
      "close": "22.0113",
      "average": "22.0086",
      "volume": "25061.74",
      "turnover": "551574.85",
      "trades": "53"
    },
    {
      "date": "2022-11-30",
      "bid": "22.2779",
      "ask": "22.773",
      "open": "22.0875",
      "high": "23.0014",
      "low": "22.0875",
      "close": "22.773",
      "average": "22.4311",
      "volume": "29085.95",
      "turnover": "652430.4",
      "trades": "73"
    },
    {
      "date": "2022-12-01",
      "bid": "22.0875",
      "ask": "22.2398",
      "open": "22.773",
      "high": "23.1538",
      "low": "22.0494",
      "close": "22.2398",
      "average": "22.4186",
      "volume": "53734.11",
      "turnover": "1204649.7",
      "trades": "90"
    },
    {
      "date": "2022-12-02",
      "bid": "22.316",
      "ask": "22.3921",
      "open": "22.3921",
      "high": "22.4302",
      "low": "21.7067",
      "close": "22.3921",
      "average": "22.2306",
      "volume": "24023.19",
      "turnover": "534050.6",
      "trades": "61"
    },
    {
      "date": "2022-12-05",
      "bid": "22.0113",
      "ask": "22.2779",
      "open": "22.1256",
      "high": "22.3921",
      "low": "21.859",
      "close": "22.2398",
      "average": "22.1312",
      "volume": "53811.58",
      "turnover": "1190917.05",
      "trades": "112"
    },
    {
      "date": "2022-12-06",
      "bid": "21.7828",
      "ask": "21.8971",
      "open": "22.2398",
      "high": "22.2398",
      "low": "21.7828",
      "close": "21.8971",
      "average": "21.9932",
      "volume": "19636.59",
      "turnover": "431873.15",
      "trades": "61"
    },
    {
      "date": "2022-12-07",
      "bid": "21.0974",
      "ask": "21.2116",
      "open": "21.8209",
      "high": "22.2017",
      "low": "21.0974",
      "close": "21.1735",
      "average": "21.5323",
      "volume": "27603.62",
      "turnover": "594372.35",
      "trades": "66"
    },
    {
      "date": "2022-12-08",
      "bid": "20.9831",
      "ask": "21.2497",
      "open": "21.2116",
      "high": "21.5543",
      "low": "20.7927",
      "close": "21.0212",
      "average": "21.2028",
      "volume": "14861.37",
      "turnover": "315104.1",
      "trades": "51"
    },
    {
      "date": "2022-12-09",
      "bid": "21.1735",
      "ask": "21.3258",
      "open": "21.0593",
      "high": "21.402",
      "low": "20.9831",
      "close": "21.2116",
      "average": "21.1778",
      "volume": "38323.93",
      "turnover": "811618.9",
      "trades": "123"
    },
    {
      "date": "2022-12-12",
      "bid": "21.0212",
      "ask": "21.1735",
      "open": "21.2116",
      "high": "21.2116",
      "low": "20.9069",
      "close": "21.1354",
      "average": "21.0542",
      "volume": "26016.26",
      "turnover": "547752.9",
      "trades": "51"
    },
    {
      "date": "2022-12-13",
      "bid": "21.1735",
      "ask": "21.2878",
      "open": "21.1354",
      "high": "21.3258",
      "low": "20.945",
      "close": "21.2878",
      "average": "21.1805",
      "volume": "42352.08",
      "turnover": "897042.4",
      "trades": "131"
    },
    {
      "date": "2022-12-14",
      "bid": "21.2116",
      "ask": "21.7447",
      "open": "21.3258",
      "high": "21.9352",
      "low": "21.2116",
      "close": "21.2497",
      "average": "21.5344",
      "volume": "84322.1",
      "turnover": "1815829.65",
      "trades": "124"
    },
    {
      "date": "2022-12-15",
      "bid": "20.2976",
      "ask": "20.7165",
      "open": "21.2116",
      "high": "21.5163",
      "low": "20.2976",
      "close": "20.2976",
      "average": "20.9095",
      "volume": "65183.11",
      "turnover": "1362950.35",
      "trades": "106"
    },
    {
      "date": "2022-12-16",
      "bid": "19.9168",
      "ask": "20.0311",
      "open": "20.3357",
      "high": "20.945",
      "low": "19.8406",
      "close": "19.9549",
      "average": "20.1259",
      "volume": "15352.41",
      "turnover": "308981.2",
      "trades": "52"
    },
    {
      "date": "2022-12-19",
      "bid": "19.4217",
      "ask": "19.6883",
      "open": "20.1834",
      "high": "20.2595",
      "low": "19.3075",
      "close": "19.6502",
      "average": "19.8409",
      "volume": "26146.24",
      "turnover": "518765.3",
      "trades": "88"
    },
    {
      "date": "2022-12-20",
      "bid": "19.4979",
      "ask": "19.6883",
      "open": "19.6502",
      "high": "19.9168",
      "low": "19.0028",
      "close": "19.7264",
      "average": "19.3579",
      "volume": "34195.99",
      "turnover": "661964.8",
      "trades": "125"
    },
    {
      "date": "2022-12-21",
      "bid": "19.5741",
      "ask": "19.9168",
      "open": "19.6502",
      "high": "20.1072",
      "low": "19.0409",
      "close": "19.6502",
      "average": "19.8053",
      "volume": "29578.31",
      "turnover": "585808.5",
      "trades": "104"
    },
    {
      "date": "2022-12-22",
      "bid": "19.1171",
      "ask": "19.2313",
      "open": "19.4217",
      "high": "19.4598",
      "low": "19.0409",
      "close": "19.2694",
      "average": "19.1867",
      "volume": "35860.82",
      "turnover": "688053.55",
      "trades": "91"
    },
    {
      "date": "2022-12-23",
      "bid": "19.0409",
      "ask": "19.2694",
      "open": "19.2694",
      "high": "19.2694",
      "low": "18.5459",
      "close": "19.2313",
      "average": "18.9568",
      "volume": "37165.9",
      "turnover": "704549.25",
      "trades": "95"
    },
    {
      "date": "2022-12-27",
      "bid": "19.0409",
      "ask": "19.079",
      "open": "19.3837",
      "high": "19.5741",
      "low": "19.0409",
      "close": "19.0409",
      "average": "19.2547",
      "volume": "47225.78",
      "turnover": "909321.5",
      "trades": "83"
    },
    {
      "date": "2022-12-28",
      "bid": "18.8505",
      "ask": "19.0028",
      "open": "19.0409",
      "high": "19.4217",
      "low": "18.6601",
      "close": "18.8886",
      "average": "18.9575",
      "volume": "57222.64",
      "turnover": "1084803.5",
      "trades": "74"
    },
    {
      "date": "2022-12-29",
      "bid": "19.2313",
      "ask": "19.4217",
      "open": "19.4217",
      "high": "19.4217",
      "low": "18.7744",
      "close": "19.3837",
      "average": "19.0076",
      "volume": "78245.73",
      "turnover": "1487273.15",
      "trades": "120"
    },
    {
      "date": "2022-12-30",
      "bid": "19.079",
      "ask": "19.2313",
      "open": "19.1171",
      "high": "19.3456",
      "low": "18.9648",
      "close": "19.1933",
      "average": "19.118",
      "volume": "40000.57",
      "turnover": "764731.7",
      "trades": "80"
    },
    {
      "date": "2023-01-02",
      "bid": "19.6502",
      "ask": "19.8026",
      "open": "19.1933",
      "high": "19.7264",
      "low": "19.079",
      "close": "19.7264",
      "average": "19.424",
      "volume": "23785.54",
      "turnover": "462012.6",
      "trades": "64"
    },
    {
      "date": "2023-01-03",
      "bid": "19.7645",
      "ask": "19.9549",
      "open": "19.7264",
      "high": "20.2595",
      "low": "19.536",
      "close": "19.7645",
      "average": "19.724",
      "volume": "24842.47",
      "turnover": "489993.7",
      "trades": "73"
    },
    {
      "date": "2023-01-04",
      "bid": "20.4119",
      "ask": "20.5642",
      "open": "19.9168",
      "high": "20.6784",
      "low": "19.8026",
      "close": "20.5642",
      "average": "20.1938",
      "volume": "44987.19",
      "turnover": "908465.8",
      "trades": "72"
    },
    {
      "date": "2023-01-05",
      "bid": "20.6404",
      "ask": "20.8689",
      "open": "20.5642",
      "high": "20.945",
      "low": "20.5642",
      "close": "20.8689",
      "average": "20.8565",
      "volume": "9455.92",
      "turnover": "197218.05",
      "trades": "31"
    },
    {
      "date": "2023-01-09",
      "bid": "20.6784",
      "ask": "21.2497",
      "open": "20.8689",
      "high": "21.402",
      "low": "20.4119",
      "close": "20.7927",
      "average": "20.7079",
      "volume": "70157.9",
      "turnover": "1452828.8",
      "trades": "126"
    },
    {
      "date": "2023-01-10",
      "bid": "20.7546",
      "ask": "21.1354",
      "open": "21.3258",
      "high": "21.3258",
      "low": "20.7546",
      "close": "21.0974",
      "average": "20.8801",
      "volume": "19417.33",
      "turnover": "405437.45",
      "trades": "43"
    },
    {
      "date": "2023-01-11",
      "bid": "20.5642",
      "ask": "21.0212",
      "open": "21.0593",
      "high": "21.2497",
      "low": "20.4119",
      "close": "20.5642",
      "average": "20.6129",
      "volume": "97177.27",
      "turnover": "2003108.9",
      "trades": "87"
    },
    {
      "date": "2023-01-12",
      "bid": "21.1354",
      "ask": "21.3258",
      "open": "20.6023",
      "high": "21.7828",
      "low": "20.6023",
      "close": "21.2878",
      "average": "21.1332",
      "volume": "39471.45",
      "turnover": "834161.05",
      "trades": "149"
    },
    {
      "date": "2023-01-13",
      "bid": "21.1354",
      "ask": "21.3258",
      "open": "21.0974",
      "high": "21.5163",
      "low": "21.0593",
      "close": "21.3258",
      "average": "21.3153",
      "volume": "19498.73",
      "turnover": "415623.55",
      "trades": "50"
    },
    {
      "date": "2023-01-16",
      "bid": "21.3258",
      "ask": "21.4782",
      "open": "21.3258",
      "high": "21.4782",
      "low": "21.0974",
      "close": "21.4782",
      "average": "21.3719",
      "volume": "11463.43",
      "turnover": "244996.25",
      "trades": "44"
    },
    {
      "date": "2023-01-17",
      "bid": "20.8689",
      "ask": "20.9069",
      "open": "21.5543",
      "high": "21.5543",
      "low": "20.945",
      "close": "20.945",
      "average": "21.1921",
      "volume": "18827.81",
      "turnover": "399002.35",
      "trades": "43"
    },
    {
      "date": "2023-01-18",
      "bid": "20.945",
      "ask": "21.0593",
      "open": "20.9831",
      "high": "21.1354",
      "low": "20.2976",
      "close": "21.0212",
      "average": "20.7794",
      "volume": "39032.92",
      "turnover": "811080.6",
      "trades": "89"
    },
    {
      "date": "2023-01-19",
      "bid": "20.2215",
      "ask": "20.5642",
      "open": "21.0212",
      "high": "21.0212",
      "low": "20.1834",
      "close": "20.2215",
      "average": "20.5283",
      "volume": "47954.47",
      "turnover": "984422.8",
      "trades": "76"
    },
    {
      "date": "2023-01-20",
      "bid": "20.2595",
      "ask": "20.5261",
      "open": "20.2595",
      "high": "20.5261",
      "low": "20.1834",
      "close": "20.5261",
      "average": "20.2988",
      "volume": "7303.98",
      "turnover": "148262.9",
      "trades": "39"
    },
    {
      "date": "2023-01-23",
      "bid": "20.4119",
      "ask": "20.5642",
      "open": "20.5261",
      "high": "20.5642",
      "low": "19.9168",
      "close": "20.4119",
      "average": "20.3129",
      "volume": "50326.99",
      "turnover": "1022287.65",
      "trades": "99"
    },
    {
      "date": "2023-01-24",
      "bid": "20.1453",
      "ask": "20.6023",
      "open": "20.4119",
      "high": "20.5642",
      "low": "19.9168",
      "close": "20.5642",
      "average": "20.2039",
      "volume": "82392.05",
      "turnover": "1664641.8",
      "trades": "92"
    },
    {
      "date": "2023-01-25",
      "bid": "19.9549",
      "ask": "20.0311",
      "open": "20.45",
      "high": "20.5642",
      "low": "19.9549",
      "close": "19.993",
      "average": "20.3124",
      "volume": "41916.18",
      "turnover": "851421.55",
      "trades": "112"
    },
    {
      "date": "2023-01-26",
      "bid": "19.8026",
      "ask": "19.9549",
      "open": "20.5261",
      "high": "20.5261",
      "low": "19.6502",
      "close": "19.9549",
      "average": "19.8705",
      "volume": "42076.36",
      "turnover": "836079.85",
      "trades": "86"
    },
    {
      "date": "2023-01-27",
      "bid": "19.4598",
      "ask": "19.536",
      "open": "20.0311",
      "high": "20.45",
      "low": "19.4979",
      "close": "19.4979",
      "average": "19.7308",
      "volume": "45669.93",
      "turnover": "901108.9",
      "trades": "112"
    },
    {
      "date": "2023-01-30",
      "bid": "19.8026",
      "ask": "19.993",
      "open": "19.4217",
      "high": "20.3357",
      "low": "19.4217",
      "close": "19.9549",
      "average": "19.9112",
      "volume": "30297.81",
      "turnover": "603266.25",
      "trades": "92"
    },
    {
      "date": "2023-01-31",
      "bid": "19.5741",
      "ask": "19.6502",
      "open": "19.9549",
      "high": "19.993",
      "low": "19.4217",
      "close": "19.6502",
      "average": "19.6045",
      "volume": "28433.41",
      "turnover": "557423",
      "trades": "83"
    },
    {
      "date": "2023-02-01",
      "bid": "19.4979",
      "ask": "19.8026",
      "open": "19.6883",
      "high": "19.993",
      "low": "19.4979",
      "close": "19.536",
      "average": "19.7713",
      "volume": "28157.69",
      "turnover": "556716.05",
      "trades": "67"
    },
    {
      "date": "2023-02-02",
      "bid": "19.8787",
      "ask": "20.0691",
      "open": "19.536",
      "high": "20.45",
      "low": "19.3837",
      "close": "19.8406",
      "average": "19.9937",
      "volume": "97934.84",
      "turnover": "1958086.35",
      "trades": "136"
    },
    {
      "date": "2023-02-03",
      "bid": "19.6502",
      "ask": "19.7645",
      "open": "19.8406",
      "high": "19.8406",
      "low": "19.3456",
      "close": "19.6502",
      "average": "19.716",
      "volume": "53970.45",
      "turnover": "1064082.2",
      "trades": "85"
    },
    {
      "date": "2023-02-06",
      "bid": "19.4979",
      "ask": "19.536",
      "open": "19.6883",
      "high": "19.6883",
      "low": "18.8886",
      "close": "19.4979",
      "average": "19.2989",
      "volume": "80737.72",
      "turnover": "1558149.7",
      "trades": "185"
    },
    {
      "date": "2023-02-07",
      "bid": "20.2595",
      "ask": "20.4119",
      "open": "19.4979",
      "high": "20.45",
      "low": "19.4979",
      "close": "20.2976",
      "average": "20.1723",
      "volume": "48658.22",
      "turnover": "981550.3",
      "trades": "115"
    },
    {
      "date": "2023-02-08",
      "bid": "23.1919",
      "ask": "23.3823",
      "open": "21.7067",
      "high": "24.4105",
      "low": "21.7067",
      "close": "23.3823",
      "average": "23.0495",
      "volume": "342441.76",
      "turnover": "7893135.3",
      "trades": "823"
    },
    {
      "date": "2023-02-09",
      "bid": "22.6587",
      "ask": "22.773",
      "open": "23.4965",
      "high": "23.6108",
      "low": "22.4683",
      "close": "22.6587",
      "average": "22.9056",
      "volume": "116471.18",
      "turnover": "2667849.75",
      "trades": "284"
    },
    {
      "date": "2023-02-10",
      "bid": "22.2398",
      "ask": "22.4683",
      "open": "22.6587",
      "high": "23.4203",
      "low": "22.0875",
      "close": "22.2779",
      "average": "22.4529",
      "volume": "81613.46",
      "turnover": "1832461.55",
      "trades": "132"
    },
    {
      "date": "2023-02-13",
      "bid": "23.1157",
      "ask": "23.1538",
      "open": "22.4683",
      "high": "23.4965",
      "low": "22.2779",
      "close": "23.1538",
      "average": "22.8385",
      "volume": "86165.49",
      "turnover": "1967898.1",
      "trades": "166"
    },
    {
      "date": "2023-02-14",
      "bid": "23.4584",
      "ask": "23.6488",
      "open": "23.3442",
      "high": "24.3343",
      "low": "22.9253",
      "close": "23.6108",
      "average": "23.6638",
      "volume": "43609.89",
      "turnover": "1031976.1",
      "trades": "158"
    },
    {
      "date": "2023-02-15",
      "bid": "24.3724",
      "ask": "24.5247",
      "open": "23.8773",
      "high": "24.6771",
      "low": "23.725",
      "close": "24.5247",
      "average": "24.3489",
      "volume": "72353.17",
      "turnover": "1761720.8",
      "trades": "163"
    },
    {
      "date": "2023-02-16",
      "bid": "25.591",
      "ask": "25.8195",
      "open": "24.6771",
      "high": "26.3907",
      "low": "24.5247",
      "close": "25.591",
      "average": "25.8015",
      "volume": "101842.21",
      "turnover": "2627689.65",
      "trades": "275"
    },
    {
      "date": "2023-02-17",
      "bid": "24.7151",
      "ask": "24.9055",
      "open": "25.8957",
      "high": "26.048",
      "low": "24.7151",
      "close": "24.7151",
      "average": "25.5577",
      "volume": "57990.72",
      "turnover": "1482113.7",
      "trades": "137"
    },
    {
      "date": "2023-02-20",
      "bid": "24.2962",
      "ask": "24.6771",
      "open": "25.096",
      "high": "25.096",
      "low": "23.8393",
      "close": "24.3724",
      "average": "24.3606",
      "volume": "51080.63",
      "turnover": "1244355.95",
      "trades": "124"
    },
    {
      "date": "2023-02-21",
      "bid": "23.6488",
      "ask": "23.7631",
      "open": "24.6771",
      "high": "24.6771",
      "low": "23.4584",
      "close": "23.7631",
      "average": "23.7606",
      "volume": "53988.83",
      "turnover": "1282810.8",
      "trades": "115"
    },
    {
      "date": "2023-02-22",
      "bid": "23.7631",
      "ask": "23.8773",
      "open": "23.7631",
      "high": "24.1439",
      "low": "23.3442",
      "close": "23.8773",
      "average": "23.8423",
      "volume": "39833.83",
      "turnover": "949731.05",
      "trades": "106"
    },
    {
      "date": "2023-02-23",
      "bid": "24.1058",
      "ask": "24.4866",
      "open": "24.0297",
      "high": "24.4105",
      "low": "23.6869",
      "close": "24.2201",
      "average": "23.9143",
      "volume": "43914.5",
      "turnover": "1050186.55",
      "trades": "111"
    },
    {
      "date": "2023-02-24",
      "bid": "23.7631",
      "ask": "23.8773",
      "open": "24.3343",
      "high": "24.5247",
      "low": "23.6869",
      "close": "23.7631",
      "average": "24.1396",
      "volume": "30664.13",
      "turnover": "740222.4",
      "trades": "119"
    },
    {
      "date": "2023-02-27",
      "bid": "24.639",
      "ask": "24.7151",
      "open": "23.8393",
      "high": "24.9055",
      "low": "23.6869",
      "close": "24.7151",
      "average": "24.1971",
      "volume": "57724.19",
      "turnover": "1396759.05",
      "trades": "180"
    },
    {
      "date": "2023-02-28",
      "bid": "24.639",
      "ask": "24.8294",
      "open": "24.6771",
      "high": "24.7151",
      "low": "24.3343",
      "close": "24.639",
      "average": "24.5837",
      "volume": "32155.65",
      "turnover": "790505.45",
      "trades": "154"
    },
    {
      "date": "2023-03-01",
      "bid": "24.8675",
      "ask": "25.0198",
      "open": "24.6771",
      "high": "25.6291",
      "low": "24.3724",
      "close": "25.0198",
      "average": "25.2053",
      "volume": "89904.79",
      "turnover": "2266079.6",
      "trades": "123"
    },
    {
      "date": "2023-03-02",
      "bid": "26.2384",
      "ask": "26.3527",
      "open": "25.0579",
      "high": "28.1425",
      "low": "25.0579",
      "close": "26.2003",
      "average": "26.4985",
      "volume": "202812.61",
      "turnover": "5374238.5",
      "trades": "531"
    },
    {
      "date": "2023-03-03",
      "bid": "27.0762",
      "ask": "27.1905",
      "open": "26.2384",
      "high": "27.7617",
      "low": "26.2384",
      "close": "27.1905",
      "average": "27.0279",
      "volume": "91867.66",
      "turnover": "2482989.95",
      "trades": "334"
    },
    {
      "date": "2023-03-06",
      "bid": "28.7518",
      "ask": "28.828",
      "open": "27.3047",
      "high": "28.8661",
      "low": "27.1905",
      "close": "28.8661",
      "average": "28.1285",
      "volume": "119887.5",
      "turnover": "3372265.5",
      "trades": "438"
    },
    {
      "date": "2023-03-07",
      "bid": "28.4852",
      "ask": "28.6757",
      "open": "28.828",
      "high": "28.8661",
      "low": "28.1044",
      "close": "28.6757",
      "average": "28.5213",
      "volume": "59625.36",
      "turnover": "1700592.4",
      "trades": "245"
    },
    {
      "date": "2023-03-08",
      "bid": "27.4951",
      "ask": "27.6855",
      "open": "28.6376",
      "high": "28.6376",
      "low": "27.0762",
      "close": "27.419",
      "average": "27.8035",
      "volume": "50680.17",
      "turnover": "1409089.55",
      "trades": "243"
    },
    {
      "date": "2023-03-09",
      "bid": "28.4472",
      "ask": "28.5614",
      "open": "27.419",
      "high": "29.0184",
      "low": "27.419",
      "close": "28.5614",
      "average": "28.4485",
      "volume": "27471.01",
      "turnover": "781512.55",
      "trades": "126"
    },
    {
      "date": "2023-03-10",
      "bid": "27.1905",
      "ask": "27.3809",
      "open": "28.1806",
      "high": "28.4852",
      "low": "27.0762",
      "close": "27.3047",
      "average": "27.9835",
      "volume": "60644.21",
      "turnover": "1697039.2",
      "trades": "212"
    },
    {
      "date": "2023-03-13",
      "bid": "27.0381",
      "ask": "27.3428",
      "open": "27.457",
      "high": "27.9902",
      "low": "25.9718",
      "close": "27.3428",
      "average": "27.1873",
      "volume": "50537.06",
      "turnover": "1373971",
      "trades": "201"
    },
    {
      "date": "2023-03-14",
      "bid": "28.5233",
      "ask": "28.7518",
      "open": "27.3428",
      "high": "28.9042",
      "low": "26.0861",
      "close": "28.7518",
      "average": "27.7469",
      "volume": "15953.75",
      "turnover": "442668.75",
      "trades": "81"
    },
    {
      "date": "2023-03-15",
      "bid": "26.3146",
      "ask": "26.6954",
      "open": "28.7518",
      "high": "28.7518",
      "low": "26.1242",
      "close": "26.6573",
      "average": "26.9469",
      "volume": "73412.73",
      "turnover": "1978248.55",
      "trades": "272"
    },
    {
      "date": "2023-03-16",
      "bid": "26.7335",
      "ask": "27.1143",
      "open": "26.6573",
      "high": "28.1425",
      "low": "26.6573",
      "close": "26.9239",
      "average": "27.1557",
      "volume": "30778.36",
      "turnover": "835810.9",
      "trades": "109"
    },
    {
      "date": "2023-03-17",
      "bid": "26.8477",
      "ask": "27.0001",
      "open": "27.8759",
      "high": "28.1806",
      "low": "26.6954",
      "close": "27.0001",
      "average": "27.329",
      "volume": "15909.11",
      "turnover": "434780.75",
      "trades": "99"
    },
    {
      "date": "2023-03-20",
      "bid": "26.6573",
      "ask": "26.7716",
      "open": "26.6573",
      "high": "27.0762",
      "low": "25.9718",
      "close": "26.5812",
      "average": "26.4127",
      "volume": "40324.87",
      "turnover": "1065090.1",
      "trades": "207"
    },
    {
      "date": "2023-03-21",
      "bid": "26.2384",
      "ask": "26.4669",
      "open": "26.6573",
      "high": "26.6573",
      "low": "26.0099",
      "close": "26.4288",
      "average": "26.3942",
      "volume": "36389.94",
      "turnover": "960485.75",
      "trades": "134"
    },
    {
      "date": "2023-03-22",
      "bid": "26.4288",
      "ask": "26.6573",
      "open": "26.4288",
      "high": "26.6573",
      "low": "26.0861",
      "close": "26.3907",
      "average": "26.4733",
      "volume": "24512.92",
      "turnover": "648939.3",
      "trades": "99"
    },
    {
      "date": "2023-03-23",
      "bid": "26.4288",
      "ask": "26.6192",
      "open": "26.3907",
      "high": "26.6573",
      "low": "26.3907",
      "close": "26.5812",
      "average": "26.5533",
      "volume": "10722.92",
      "turnover": "284729.6",
      "trades": "57"
    },
    {
      "date": "2023-03-24",
      "bid": "26.2765",
      "ask": "26.4288",
      "open": "26.3907",
      "high": "26.505",
      "low": "25.8957",
      "close": "26.4288",
      "average": "26.1751",
      "volume": "17827.34",
      "turnover": "466633.75",
      "trades": "91"
    },
    {
      "date": "2023-03-27",
      "bid": "26.3146",
      "ask": "26.505",
      "open": "26.5431",
      "high": "26.6573",
      "low": "25.5529",
      "close": "26.505",
      "average": "26.4468",
      "volume": "31437.46",
      "turnover": "831422.05",
      "trades": "130"
    },
    {
      "date": "2023-03-28",
      "bid": "26.2765",
      "ask": "26.4669",
      "open": "26.505",
      "high": "26.6573",
      "low": "25.8957",
      "close": "26.4288",
      "average": "26.4863",
      "volume": "14643.42",
      "turnover": "387850.35",
      "trades": "76"
    },
    {
      "date": "2023-03-29",
      "bid": "25.7814",
      "ask": "25.8195",
      "open": "26.4288",
      "high": "26.4669",
      "low": "25.6672",
      "close": "25.7814",
      "average": "25.9029",
      "volume": "23933.91",
      "turnover": "619958.5",
      "trades": "125"
    },
    {
      "date": "2023-03-30",
      "bid": "25.4006",
      "ask": "25.591",
      "open": "25.8957",
      "high": "25.8957",
      "low": "24.9436",
      "close": "25.4006",
      "average": "25.2789",
      "volume": "64904.76",
      "turnover": "1640724.05",
      "trades": "159"
    },
    {
      "date": "2023-03-31",
      "bid": "25.5149",
      "ask": "25.6291",
      "open": "25.4006",
      "high": "26.1622",
      "low": "25.2864",
      "close": "25.5149",
      "average": "25.7053",
      "volume": "20528.09",
      "turnover": "527680.9",
      "trades": "93"
    },
    {
      "date": "2023-04-03",
      "bid": "25.9718",
      "ask": "26.0861",
      "open": "25.4006",
      "high": "26.1242",
      "low": "25.0198",
      "close": "26.0861",
      "average": "25.498",
      "volume": "15469.27",
      "turnover": "394436.45",
      "trades": "84"
    },
    {
      "date": "2023-04-04",
      "bid": "26.0099",
      "ask": "26.1242",
      "open": "26.9239",
      "high": "27.1905",
      "low": "25.8957",
      "close": "26.1242",
      "average": "26.2157",
      "volume": "29680.72",
      "turnover": "778103.05",
      "trades": "86"
    },
    {
      "date": "2023-04-05",
      "bid": "25.6672",
      "ask": "25.7433",
      "open": "26.0861",
      "high": "26.1242",
      "low": "25.3625",
      "close": "25.8576",
      "average": "25.6757",
      "volume": "15117.39",
      "turnover": "388150.5",
      "trades": "74"
    },
    {
      "date": "2023-04-06",
      "bid": "25.8195",
      "ask": "26.3146",
      "open": "25.8576",
      "high": "26.3146",
      "low": "25.3625",
      "close": "26.3146",
      "average": "25.6486",
      "volume": "3686.78",
      "turnover": "94561.1",
      "trades": "28"
    },
    {
      "date": "2023-04-11",
      "bid": "26.2765",
      "ask": "26.3527",
      "open": "26.3146",
      "high": "26.6192",
      "low": "26.2003",
      "close": "26.3527",
      "average": "26.3594",
      "volume": "15895.98",
      "turnover": "419009.05",
      "trades": "95"
    },
    {
      "date": "2023-04-12",
      "bid": "26.2384",
      "ask": "26.4669",
      "open": "26.3527",
      "high": "26.6192",
      "low": "26.048",
      "close": "26.505",
      "average": "26.269",
      "volume": "18141.14",
      "turnover": "476551.1",
      "trades": "77"
    },
    {
      "date": "2023-04-13",
      "bid": "26.0861",
      "ask": "26.5812",
      "open": "26.505",
      "high": "26.6192",
      "low": "25.7433",
      "close": "26.5812",
      "average": "26.0564",
      "volume": "27578.68",
      "turnover": "718602.35",
      "trades": "93"
    },
    {
      "date": "2023-04-14",
      "bid": "26.6573",
      "ask": "26.8858",
      "open": "26.5812",
      "high": "26.8858",
      "low": "26.048",
      "close": "26.8858",
      "average": "26.5706",
      "volume": "30724.52",
      "turnover": "816370.25",
      "trades": "113"
    },
    {
      "date": "2023-04-17",
      "bid": "26.8858",
      "ask": "26.962",
      "open": "26.9239",
      "high": "27.9521",
      "low": "26.8858",
      "close": "26.8858",
      "average": "27.2906",
      "volume": "29633.46",
      "turnover": "808716.15",
      "trades": "107"
    },
    {
      "date": "2023-04-18",
      "bid": "26.3146",
      "ask": "26.3527",
      "open": "26.8858",
      "high": "27.3809",
      "low": "26.3146",
      "close": "26.3146",
      "average": "26.6814",
      "volume": "20440.12",
      "turnover": "545372.1",
      "trades": "73"
    },
    {
      "date": "2023-04-19",
      "bid": "25.9338",
      "ask": "26.0861",
      "open": "26.6573",
      "high": "26.6573",
      "low": "25.7814",
      "close": "26.0861",
      "average": "26.0913",
      "volume": "24339.61",
      "turnover": "635052.05",
      "trades": "69"
    },
    {
      "date": "2023-04-20",
      "bid": "25.8957",
      "ask": "26.4669",
      "open": "25.8195",
      "high": "26.4669",
      "low": "25.8195",
      "close": "26.3907",
      "average": "26.0694",
      "volume": "20528.09",
      "turnover": "535155.95",
      "trades": "62"
    },
    {
      "date": "2023-04-21",
      "bid": "27.0381",
      "ask": "27.1905",
      "open": "26.8858",
      "high": "28.5233",
      "low": "26.5431",
      "close": "26.5431",
      "average": "27.1887",
      "volume": "157871.38",
      "turnover": "4292327.65",
      "trades": "219"
    },
    {
      "date": "2023-04-24",
      "bid": "26.2003",
      "ask": "26.2765",
      "open": "26.505",
      "high": "26.505",
      "low": "25.8957",
      "close": "26.3146",
      "average": "26.1817",
      "volume": "43112.28",
      "turnover": "1128753.35",
      "trades": "115"
    },
    {
      "date": "2023-04-25",
      "bid": "26.3907",
      "ask": "26.4669",
      "open": "26.2765",
      "high": "26.8096",
      "low": "26.1242",
      "close": "26.3907",
      "average": "26.2942",
      "volume": "52920.08",
      "turnover": "1391498.05",
      "trades": "106"
    },
    {
      "date": "2023-04-26",
      "bid": "26.2003",
      "ask": "26.4669",
      "open": "26.3907",
      "high": "26.6954",
      "low": "26.1622",
      "close": "26.1622",
      "average": "26.347",
      "volume": "14934.89",
      "turnover": "393491",
      "trades": "71"
    },
    {
      "date": "2023-04-27",
      "bid": "27.5713",
      "ask": "27.7236",
      "open": "26.3907",
      "high": "27.7236",
      "low": "26.3907",
      "close": "27.457",
      "average": "27.3327",
      "volume": "52209.77",
      "turnover": "1427039.45",
      "trades": "189"
    },
    {
      "date": "2023-04-28",
      "bid": "27.419",
      "ask": "27.6094",
      "open": "27.419",
      "high": "28.5614",
      "low": "26.9239",
      "close": "27.5713",
      "average": "27.5768",
      "volume": "40678.06",
      "turnover": "1121770.1",
      "trades": "169"
    },
    {
      "date": "2023-05-02",
      "bid": "27.8379",
      "ask": "28.0283",
      "open": "27.6474",
      "high": "28.5614",
      "low": "27.6474",
      "close": "28.0283",
      "average": "28.1219",
      "volume": "55372.68",
      "turnover": "1557190.9",
      "trades": "187"
    },
    {
      "date": "2023-05-03",
      "bid": "27.9902",
      "ask": "28.0283",
      "open": "28.0283",
      "high": "28.0283",
      "low": "27.7617",
      "close": "28.0283",
      "average": "27.9112",
      "volume": "16839.99",
      "turnover": "470025.6",
      "trades": "92"
    },
    {
      "date": "2023-05-04",
      "bid": "27.3428",
      "ask": "27.457",
      "open": "28.0283",
      "high": "28.1806",
      "low": "27.0762",
      "close": "27.5332",
      "average": "27.522",
      "volume": "32373.6",
      "turnover": "890987.6",
      "trades": "114"
    },
    {
      "date": "2023-05-05",
      "bid": "27.914",
      "ask": "28.1425",
      "open": "27.5713",
      "high": "28.4852",
      "low": "27.5713",
      "close": "27.914",
      "average": "27.964",
      "volume": "28454.42",
      "turnover": "795700.5",
      "trades": "151"
    },
    {
      "date": "2023-05-08",
      "bid": "27.0381",
      "ask": "27.1143",
      "open": "27.914",
      "high": "28.1425",
      "low": "27.0381",
      "close": "27.1905",
      "average": "27.5975",
      "volume": "25561.97",
      "turnover": "705447.2",
      "trades": "124"
    },
    {
      "date": "2023-05-09",
      "bid": "26.8858",
      "ask": "27.2666",
      "open": "27.1905",
      "high": "27.457",
      "low": "26.9239",
      "close": "27.2666",
      "average": "27.2209",
      "volume": "7545.56",
      "turnover": "205397.35",
      "trades": "71"
    },
    {
      "date": "2023-05-10",
      "bid": "26.8096",
      "ask": "26.8858",
      "open": "27.3809",
      "high": "27.3809",
      "low": "26.8096",
      "close": "26.8477",
      "average": "27.1158",
      "volume": "5027.31",
      "turnover": "136319.95",
      "trades": "61"
    },
    {
      "date": "2023-05-11",
      "bid": "27.7617",
      "ask": "27.7998",
      "open": "26.962",
      "high": "27.7998",
      "low": "26.962",
      "close": "27.7617",
      "average": "27.5096",
      "volume": "41421.19",
      "turnover": "1139483.75",
      "trades": "84"
    },
    {
      "date": "2023-05-12",
      "bid": "28.1806",
      "ask": "28.371",
      "open": "27.7617",
      "high": "28.4091",
      "low": "27.6855",
      "close": "28.2187",
      "average": "28.0237",
      "volume": "18859.32",
      "turnover": "528508.45",
      "trades": "99"
    },
    {
      "date": "2023-05-15",
      "bid": "27.6094",
      "ask": "27.6855",
      "open": "28.2187",
      "high": "28.2187",
      "low": "27.3428",
      "close": "27.6474",
      "average": "27.7119",
      "volume": "28363.83",
      "turnover": "786015.5",
      "trades": "121"
    },
    {
      "date": "2023-05-16",
      "bid": "28.371",
      "ask": "28.4472",
      "open": "27.6474",
      "high": "28.4472",
      "low": "27.6474",
      "close": "28.4472",
      "average": "28.2883",
      "volume": "35172.83",
      "turnover": "994980.6",
      "trades": "103"
    },
    {
      "date": "2023-05-17",
      "bid": "28.3329",
      "ask": "28.5233",
      "open": "28.5614",
      "high": "28.5614",
      "low": "28.2187",
      "close": "28.3329",
      "average": "28.4772",
      "volume": "12595.2",
      "turnover": "358676.8",
      "trades": "49"
    },
    {
      "date": "2023-05-19",
      "bid": "28.7899",
      "ask": "28.9422",
      "open": "28.5614",
      "high": "29.0946",
      "low": "28.371",
      "close": "28.7899",
      "average": "28.8739",
      "volume": "57462.91",
      "turnover": "1659184.1",
      "trades": "141"
    },
    {
      "date": "2023-05-22",
      "bid": "29.1326",
      "ask": "29.3611",
      "open": "28.9042",
      "high": "29.3992",
      "low": "28.7518",
      "close": "29.1326",
      "average": "29.1171",
      "volume": "28861.44",
      "turnover": "840363.3",
      "trades": "114"
    },
    {
      "date": "2023-05-23",
      "bid": "27.8379",
      "ask": "27.914",
      "open": "29.1707",
      "high": "29.4754",
      "low": "27.7998",
      "close": "27.7998",
      "average": "29.0508",
      "volume": "19288.66",
      "turnover": "560352.85",
      "trades": "107"
    },
    {
      "date": "2023-05-24",
      "bid": "27.3809",
      "ask": "27.6094",
      "open": "27.7998",
      "high": "27.8379",
      "low": "27.3428",
      "close": "27.6855",
      "average": "27.5511",
      "volume": "24745.31",
      "turnover": "681761.9",
      "trades": "135"
    },
    {
      "date": "2023-05-25",
      "bid": "27.5713",
      "ask": "27.7998",
      "open": "27.6855",
      "high": "28.0663",
      "low": "27.3809",
      "close": "27.5713",
      "average": "27.5979",
      "volume": "17044.82",
      "turnover": "470401.45",
      "trades": "90"
    },
    {
      "date": "2023-05-26",
      "bid": "27.419",
      "ask": "27.6474",
      "open": "27.9521",
      "high": "28.1806",
      "low": "27.3809",
      "close": "27.4951",
      "average": "27.7469",
      "volume": "32596.8",
      "turnover": "904461.75",
      "trades": "122"
    },
    {
      "date": "2023-05-29",
      "bid": "26.7716",
      "ask": "26.8096",
      "open": "27.457",
      "high": "27.4951",
      "low": "26.6573",
      "close": "26.7716",
      "average": "26.857",
      "volume": "30825.62",
      "turnover": "827886.85",
      "trades": "167"
    },
    {
      "date": "2023-05-30",
      "bid": "26.4288",
      "ask": "26.4669",
      "open": "26.6573",
      "high": "27.1143",
      "low": "26.3146",
      "close": "26.4288",
      "average": "26.6192",
      "volume": "33076.03",
      "turnover": "880460.4",
      "trades": "145"
    },
    {
      "date": "2023-05-31",
      "bid": "26.2765",
      "ask": "26.4288",
      "open": "26.4288",
      "high": "27.0762",
      "low": "26.2003",
      "close": "26.2003",
      "average": "26.4767",
      "volume": "18624.3",
      "turnover": "493111.35",
      "trades": "100"
    },
    {
      "date": "2023-06-01",
      "bid": "25.7433",
      "ask": "25.8576",
      "open": "26.2003",
      "high": "26.6192",
      "low": "25.591",
      "close": "25.7433",
      "average": "25.8904",
      "volume": "24507.67",
      "turnover": "634515.5",
      "trades": "138"
    },
    {
      "date": "2023-06-02",
      "bid": "25.8576",
      "ask": "26.0099",
      "open": "25.7814",
      "high": "26.2384",
      "low": "25.7433",
      "close": "26.0099",
      "average": "25.9719",
      "volume": "13780.8",
      "turnover": "357914.35",
      "trades": "72"
    },
    {
      "date": "2023-06-05",
      "bid": "25.3625",
      "ask": "25.4768",
      "open": "25.8576",
      "high": "26.0099",
      "low": "25.134",
      "close": "25.3625",
      "average": "25.7018",
      "volume": "22728.61",
      "turnover": "584166.45",
      "trades": "146"
    },
    {
      "date": "2023-06-07",
      "bid": "24.9436",
      "ask": "24.9817",
      "open": "25.591",
      "high": "26.5812",
      "low": "24.7151",
      "close": "24.9055",
      "average": "25.234",
      "volume": "156831.51",
      "turnover": "3957488.9",
      "trades": "260"
    },
    {
      "date": "2023-06-08",
      "bid": "24.3343",
      "ask": "24.5628",
      "open": "24.9055",
      "high": "25.1721",
      "low": "24.1058",
      "close": "24.3724",
      "average": "24.4997",
      "volume": "170256.51",
      "turnover": "4171246.4",
      "trades": "281"
    },
    {
      "date": "2023-06-09",
      "bid": "23.9916",
      "ask": "24.1439",
      "open": "24.3724",
      "high": "25.2483",
      "low": "23.9916",
      "close": "23.9916",
      "average": "24.4681",
      "volume": "69171.87",
      "turnover": "1692503.55",
      "trades": "288"
    },
    {
      "date": "2023-06-12",
      "bid": "24.5628",
      "ask": "24.639",
      "open": "23.9916",
      "high": "25.2864",
      "low": "23.9916",
      "close": "25.2864",
      "average": "24.7908",
      "volume": "115255.39",
      "turnover": "2857278.1",
      "trades": "281"
    },
    {
      "date": "2023-06-13",
      "bid": "25.7814",
      "ask": "25.9338",
      "open": "24.8294",
      "high": "26.3146",
      "low": "24.4486",
      "close": "25.8957",
      "average": "25.2369",
      "volume": "30682.51",
      "turnover": "774331.95",
      "trades": "127"
    },
    {
      "date": "2023-06-14",
      "bid": "25.134",
      "ask": "25.2864",
      "open": "25.8957",
      "high": "25.8957",
      "low": "25.134",
      "close": "25.134",
      "average": "25.3055",
      "volume": "25636.81",
      "turnover": "648753.3",
      "trades": "99"
    },
    {
      "date": "2023-06-15",
      "bid": "25.4387",
      "ask": "25.5149",
      "open": "25.0198",
      "high": "25.5149",
      "low": "24.7532",
      "close": "25.5149",
      "average": "25.0422",
      "volume": "53612.01",
      "turnover": "1342562.85",
      "trades": "87"
    },
    {
      "date": "2023-06-16",
      "bid": "25.4768",
      "ask": "25.6672",
      "open": "25.5149",
      "high": "25.7053",
      "low": "25.2102",
      "close": "25.6672",
      "average": "25.3465",
      "volume": "8528.97",
      "turnover": "216180.15",
      "trades": "39"
    },
    {
      "date": "2023-06-19",
      "bid": "24.6009",
      "ask": "24.7532",
      "open": "25.6672",
      "high": "26.0861",
      "low": "24.3343",
      "close": "24.5628",
      "average": "24.9081",
      "volume": "77179.6",
      "turnover": "1922401.35",
      "trades": "205"
    },
    {
      "date": "2023-06-20",
      "bid": "24.7532",
      "ask": "24.9436",
      "open": "24.9055",
      "high": "24.9436",
      "low": "24.6009",
      "close": "24.7532",
      "average": "24.6467",
      "volume": "23606.98",
      "turnover": "581836.6",
      "trades": "69"
    },
    {
      "date": "2023-06-21",
      "bid": "24.7532",
      "ask": "24.9055",
      "open": "24.7913",
      "high": "25.4006",
      "low": "24.7532",
      "close": "24.7532",
      "average": "24.9726",
      "volume": "7520.62",
      "turnover": "187809.95",
      "trades": "63"
    },
    {
      "date": "2023-06-22",
      "bid": "24.639",
      "ask": "24.8675",
      "open": "25.096",
      "high": "25.134",
      "low": "24.4866",
      "close": "24.6009",
      "average": "24.802",
      "volume": "31390.19",
      "turnover": "778542.4",
      "trades": "109"
    },
    {
      "date": "2023-06-26",
      "bid": "24.7913",
      "ask": "25.0579",
      "open": "24.8675",
      "high": "25.134",
      "low": "24.639",
      "close": "24.7151",
      "average": "24.9104",
      "volume": "12192.12",
      "turnover": "303711.65",
      "trades": "67"
    },
    {
      "date": "2023-06-27",
      "bid": "24.4105",
      "ask": "24.5628",
      "open": "24.7151",
      "high": "25.134",
      "low": "24.3343",
      "close": "24.3343",
      "average": "24.6125",
      "volume": "13985.62",
      "turnover": "344221.35",
      "trades": "77"
    },
    {
      "date": "2023-06-28",
      "bid": "25.0579",
      "ask": "25.096",
      "open": "24.6771",
      "high": "25.134",
      "low": "24.4486",
      "close": "25.0579",
      "average": "24.9449",
      "volume": "4650.49",
      "turnover": "116006.35",
      "trades": "53"
    },
    {
      "date": "2023-06-29",
      "bid": "25.3244",
      "ask": "25.3625",
      "open": "25.134",
      "high": "25.4006",
      "low": "24.9817",
      "close": "25.3244",
      "average": "25.2273",
      "volume": "14056.52",
      "turnover": "354608.4",
      "trades": "58"
    },
    {
      "date": "2023-06-30",
      "bid": "25.7433",
      "ask": "25.8957",
      "open": "25.4006",
      "high": "25.8957",
      "low": "25.4006",
      "close": "25.8576",
      "average": "25.7354",
      "volume": "19468.54",
      "turnover": "501032.9",
      "trades": "62"
    },
    {
      "date": "2023-07-03",
      "bid": "25.3625",
      "ask": "25.591",
      "open": "25.8576",
      "high": "25.8576",
      "low": "25.1721",
      "close": "25.2483",
      "average": "25.3708",
      "volume": "27637.76",
      "turnover": "701192.2",
      "trades": "112"
    },
    {
      "date": "2023-07-04",
      "bid": "25.8576",
      "ask": "25.9718",
      "open": "25.2483",
      "high": "26.0861",
      "low": "25.2483",
      "close": "25.8576",
      "average": "25.7127",
      "volume": "29285.52",
      "turnover": "753010.5",
      "trades": "57"
    },
    {
      "date": "2023-07-05",
      "bid": "26.2003",
      "ask": "26.2765",
      "open": "26.048",
      "high": "26.3146",
      "low": "25.5529",
      "close": "26.2384",
      "average": "26.0105",
      "volume": "31872.05",
      "turnover": "829007.7",
      "trades": "79"
    },
    {
      "date": "2023-07-06",
      "bid": "25.7814",
      "ask": "26.2003",
      "open": "26.0099",
      "high": "26.2384",
      "low": "25.591",
      "close": "25.9718",
      "average": "25.9759",
      "volume": "10557.49",
      "turnover": "274241.1",
      "trades": "43"
    },
    {
      "date": "2023-07-07",
      "bid": "25.2483",
      "ask": "25.6672",
      "open": "25.9718",
      "high": "26.3527",
      "low": "25.134",
      "close": "25.2864",
      "average": "25.8219",
      "volume": "19917.57",
      "turnover": "514310.15",
      "trades": "50"
    },
    {
      "date": "2023-07-10",
      "bid": "24.9817",
      "ask": "25.0579",
      "open": "25.2864",
      "high": "25.6291",
      "low": "24.7151",
      "close": "24.9436",
      "average": "24.9603",
      "volume": "50417.58",
      "turnover": "1258442.39",
      "trades": "78"
    },
    {
      "date": "2023-07-11",
      "bid": "25.1721",
      "ask": "25.2864",
      "open": "24.9817",
      "high": "25.3244",
      "low": "24.4105",
      "close": "25.134",
      "average": "25.077",
      "volume": "9105.36",
      "turnover": "228335.55",
      "trades": "52"
    },
    {
      "date": "2023-07-12",
      "bid": "25.1721",
      "ask": "25.3625",
      "open": "25.134",
      "high": "25.7814",
      "low": "25.134",
      "close": "25.3625",
      "average": "25.4189",
      "volume": "8731.17",
      "turnover": "221937.3",
      "trades": "55"
    },
    {
      "date": "2023-07-13",
      "bid": "24.6009",
      "ask": "24.8675",
      "open": "25.9338",
      "high": "25.9338",
      "low": "24.5628",
      "close": "24.5628",
      "average": "24.8416",
      "volume": "11895.39",
      "turnover": "295501.2",
      "trades": "48"
    },
    {
      "date": "2023-07-14",
      "bid": "25.3244",
      "ask": "25.7433",
      "open": "24.5628",
      "high": "26.0861",
      "low": "24.5247",
      "close": "25.5149",
      "average": "25.2168",
      "volume": "23637.18",
      "turnover": "596053.55",
      "trades": "64"
    },
    {
      "date": "2023-07-17",
      "bid": "25.1721",
      "ask": "25.7433",
      "open": "25.5149",
      "high": "26.6192",
      "low": "25.134",
      "close": "25.1721",
      "average": "25.6226",
      "volume": "45973.22",
      "turnover": "1177952.1",
      "trades": "115"
    },
    {
      "date": "2023-07-18",
      "bid": "25.5149",
      "ask": "25.7053",
      "open": "25.3625",
      "high": "26.6192",
      "low": "24.5628",
      "close": "25.6672",
      "average": "25.1465",
      "volume": "33248.03",
      "turnover": "836073.6",
      "trades": "151"
    },
    {
      "date": "2023-07-19",
      "bid": "26.0861",
      "ask": "26.2003",
      "open": "25.6672",
      "high": "26.6192",
      "low": "25.6672",
      "close": "26.0861",
      "average": "26.1283",
      "volume": "58967.56",
      "turnover": "1540726.05",
      "trades": "141"
    },
    {
      "date": "2023-07-20",
      "bid": "25.8195",
      "ask": "26.0861",
      "open": "26.1242",
      "high": "26.3907",
      "low": "25.7433",
      "close": "25.7433",
      "average": "26.0775",
      "volume": "13628.5",
      "turnover": "355397.3",
      "trades": "75"
    },
    {
      "date": "2023-07-21",
      "bid": "25.591",
      "ask": "25.8576",
      "open": "25.7814",
      "high": "26.3527",
      "low": "25.5149",
      "close": "25.8195",
      "average": "25.7447",
      "volume": "22354.42",
      "turnover": "575510.1",
      "trades": "88"
    },
    {
      "date": "2023-07-24",
      "bid": "25.3625",
      "ask": "25.5149",
      "open": "25.8195",
      "high": "26.0861",
      "low": "25.3625",
      "close": "25.3625",
      "average": "25.8791",
      "volume": "9816.98",
      "turnover": "254054.8",
      "trades": "56"
    },
    {
      "date": "2023-07-25",
      "bid": "25.5149",
      "ask": "25.7433",
      "open": "25.3625",
      "high": "25.8195",
      "low": "25.3625",
      "close": "25.5149",
      "average": "25.6345",
      "volume": "7357.81",
      "turnover": "188614.4",
      "trades": "73"
    },
    {
      "date": "2023-07-26",
      "bid": "25.8957",
      "ask": "26.048",
      "open": "25.5149",
      "high": "25.9718",
      "low": "25.4768",
      "close": "25.8957",
      "average": "25.6893",
      "volume": "14055.21",
      "turnover": "361070.05",
      "trades": "76"
    },
    {
      "date": "2023-07-27",
      "bid": "26.3907",
      "ask": "26.6573",
      "open": "25.8957",
      "high": "26.962",
      "low": "25.7433",
      "close": "26.505",
      "average": "26.4513",
      "volume": "50892.87",
      "turnover": "1346184.95",
      "trades": "105"
    },
    {
      "date": "2023-07-28",
      "bid": "26.7716",
      "ask": "26.8096",
      "open": "26.505",
      "high": "26.8858",
      "low": "26.2384",
      "close": "26.7335",
      "average": "26.6705",
      "volume": "25984.75",
      "turnover": "693026.45",
      "trades": "68"
    },
    {
      "date": "2023-07-31",
      "bid": "26.8096",
      "ask": "26.8858",
      "open": "26.6573",
      "high": "27.0001",
      "low": "26.6192",
      "close": "26.7716",
      "average": "26.8351",
      "volume": "13678.39",
      "turnover": "367061.9",
      "trades": "66"
    },
    {
      "date": "2023-08-01",
      "bid": "26.0861",
      "ask": "26.3146",
      "open": "26.7716",
      "high": "26.7716",
      "low": "26.048",
      "close": "26.048",
      "average": "26.4681",
      "volume": "19530.24",
      "turnover": "516929.5",
      "trades": "90"
    },
    {
      "date": "2023-08-02",
      "bid": "26.6573",
      "ask": "26.8477",
      "open": "26.8477",
      "high": "26.8858",
      "low": "25.8195",
      "close": "26.5812",
      "average": "26.5064",
      "volume": "14755.02",
      "turnover": "391103.4",
      "trades": "56"
    },
    {
      "date": "2023-08-03",
      "bid": "27.0381",
      "ask": "27.0762",
      "open": "26.962",
      "high": "27.4951",
      "low": "26.048",
      "close": "27.0381",
      "average": "26.9511",
      "volume": "30286",
      "turnover": "816242.25",
      "trades": "78"
    },
    {
      "date": "2023-08-04",
      "bid": "26.962",
      "ask": "27.0762",
      "open": "27.6855",
      "high": "27.6855",
      "low": "26.962",
      "close": "26.962",
      "average": "27.1364",
      "volume": "9890.51",
      "turnover": "268393.3",
      "trades": "53"
    },
    {
      "date": "2023-08-07",
      "bid": "26.6954",
      "ask": "26.9239",
      "open": "26.8858",
      "high": "26.962",
      "low": "26.6573",
      "close": "26.6573",
      "average": "26.7176",
      "volume": "12890.62",
      "turnover": "344406.3",
      "trades": "46"
    },
    {
      "date": "2023-08-08",
      "bid": "26.0861",
      "ask": "26.3146",
      "open": "26.6573",
      "high": "27.6855",
      "low": "26.0861",
      "close": "26.0861",
      "average": "26.4879",
      "volume": "14135.3",
      "turnover": "374414.2",
      "trades": "48"
    },
    {
      "date": "2023-08-09",
      "bid": "26.048",
      "ask": "26.2384",
      "open": "25.8957",
      "high": "26.6954",
      "low": "25.8957",
      "close": "25.9718",
      "average": "26.4051",
      "volume": "13486.7",
      "turnover": "356119.25",
      "trades": "45"
    },
    {
      "date": "2023-08-10",
      "bid": "25.591",
      "ask": "25.7814",
      "open": "25.9718",
      "high": "26.2384",
      "low": "25.7814",
      "close": "25.8195",
      "average": "26.0044",
      "volume": "13698.09",
      "turnover": "356210.4",
      "trades": "67"
    },
    {
      "date": "2023-08-11",
      "bid": "25.6291",
      "ask": "25.8195",
      "open": "25.8195",
      "high": "26.2384",
      "low": "25.591",
      "close": "25.591",
      "average": "25.9056",
      "volume": "9114.55",
      "turnover": "236118.3",
      "trades": "55"
    },
    {
      "date": "2023-08-14",
      "bid": "25.3625",
      "ask": "25.4387",
      "open": "25.6291",
      "high": "26.4288",
      "low": "24.639",
      "close": "25.3625",
      "average": "25.0989",
      "volume": "74201.82",
      "turnover": "1862388.4",
      "trades": "178"
    },
    {
      "date": "2023-08-15",
      "bid": "25.8957",
      "ask": "26.2765",
      "open": "25.4006",
      "high": "25.8957",
      "low": "24.9817",
      "close": "25.8957",
      "average": "25.3657",
      "volume": "16092.92",
      "turnover": "408208.3",
      "trades": "58"
    },
    {
      "date": "2023-08-16",
      "bid": "25.3244",
      "ask": "25.7053",
      "open": "25.8957",
      "high": "26.0861",
      "low": "25.2483",
      "close": "25.6672",
      "average": "25.4059",
      "volume": "26198.76",
      "turnover": "665605.15",
      "trades": "59"
    },
    {
      "date": "2023-08-17",
      "bid": "24.7532",
      "ask": "24.9817",
      "open": "25.134",
      "high": "25.4387",
      "low": "24.7151",
      "close": "24.8294",
      "average": "24.9624",
      "volume": "15146.28",
      "turnover": "378088.75",
      "trades": "89"
    },
    {
      "date": "2023-08-18",
      "bid": "25.0198",
      "ask": "25.134",
      "open": "24.7913",
      "high": "25.591",
      "low": "24.5628",
      "close": "25.0198",
      "average": "25.0512",
      "volume": "17899.55",
      "turnover": "448407.7",
      "trades": "62"
    },
    {
      "date": "2023-08-21",
      "bid": "24.4486",
      "ask": "24.5247",
      "open": "25.0198",
      "high": "25.0198",
      "low": "24.4486",
      "close": "24.5628",
      "average": "24.6777",
      "volume": "10373.68",
      "turnover": "255999.8",
      "trades": "77"
    },
    {
      "date": "2023-08-22",
      "bid": "24.4866",
      "ask": "24.7532",
      "open": "24.3724",
      "high": "24.8675",
      "low": "24.1439",
      "close": "24.6771",
      "average": "24.4326",
      "volume": "13344.9",
      "turnover": "326052.15",
      "trades": "71"
    },
    {
      "date": "2023-08-23",
      "bid": "23.8012",
      "ask": "24.0297",
      "open": "24.639",
      "high": "24.639",
      "low": "23.8012",
      "close": "23.8012",
      "average": "24.1064",
      "volume": "17266.71",
      "turnover": "416240.05",
      "trades": "95"
    },
    {
      "date": "2023-08-24",
      "bid": "23.8773",
      "ask": "23.9916",
      "open": "23.9154",
      "high": "24.5247",
      "low": "23.8393",
      "close": "23.9916",
      "average": "24.0901",
      "volume": "7461.54",
      "turnover": "179749.65",
      "trades": "39"
    },
    {
      "date": "2023-08-25",
      "bid": "24.0677",
      "ask": "24.1439",
      "open": "23.8012",
      "high": "24.182",
      "low": "23.6108",
      "close": "23.9916",
      "average": "23.8741",
      "volume": "11481.81",
      "turnover": "274119",
      "trades": "104"
    },
    {
      "date": "2023-08-28",
      "bid": "24.3724",
      "ask": "24.5247",
      "open": "24.1439",
      "high": "24.7913",
      "low": "24.1439",
      "close": "24.3724",
      "average": "24.5443",
      "volume": "6866.77",
      "turnover": "168540.5",
      "trades": "53"
    },
    {
      "date": "2023-08-29",
      "bid": "24.4486",
      "ask": "24.9436",
      "open": "24.3724",
      "high": "25.4768",
      "low": "23.9916",
      "close": "24.4866",
      "average": "24.4445",
      "volume": "9837.99",
      "turnover": "240485.35",
      "trades": "80"
    },
    {
      "date": "2023-08-30",
      "bid": "24.5628",
      "ask": "24.6009",
      "open": "24.5247",
      "high": "24.7151",
      "low": "24.4866",
      "close": "24.5628",
      "average": "24.5663",
      "volume": "807.46",
      "turnover": "19836.6",
      "trades": "23"
    },
    {
      "date": "2023-08-31",
      "bid": "24.639",
      "ask": "24.7151",
      "open": "24.1058",
      "high": "24.7532",
      "low": "24.1058",
      "close": "24.3724",
      "average": "24.4524",
      "volume": "5419.89",
      "turnover": "132529.95",
      "trades": "56"
    },
    {
      "date": "2023-09-01",
      "bid": "24.4105",
      "ask": "24.9055",
      "open": "24.3724",
      "high": "25.6672",
      "low": "24.0677",
      "close": "24.7913",
      "average": "24.809",
      "volume": "9798.6",
      "turnover": "243094.5",
      "trades": "96"
    },
    {
      "date": "2023-09-04",
      "bid": "24.6009",
      "ask": "24.7532",
      "open": "24.7913",
      "high": "24.7913",
      "low": "24.2201",
      "close": "24.6009",
      "average": "24.4986",
      "volume": "7355.19",
      "turnover": "180192",
      "trades": "74"
    },
    {
      "date": "2023-09-05",
      "bid": "24.639",
      "ask": "24.8675",
      "open": "25.134",
      "high": "25.591",
      "low": "24.639",
      "close": "24.639",
      "average": "25.1241",
      "volume": "17518.79",
      "turnover": "440144.35",
      "trades": "38"
    },
    {
      "date": "2023-09-06",
      "bid": "24.639",
      "ask": "24.7913",
      "open": "24.9055",
      "high": "25.4387",
      "low": "24.639",
      "close": "24.639",
      "average": "25.0295",
      "volume": "4336.7",
      "turnover": "108545.9",
      "trades": "36"
    },
    {
      "date": "2023-09-07",
      "bid": "25.0198",
      "ask": "25.0579",
      "open": "24.639",
      "high": "25.134",
      "low": "24.639",
      "close": "25.0198",
      "average": "24.9373",
      "volume": "3987.45",
      "turnover": "99436.55",
      "trades": "39"
    },
    {
      "date": "2023-09-08",
      "bid": "25.0579",
      "ask": "25.1721",
      "open": "25.0198",
      "high": "25.2864",
      "low": "25.0198",
      "close": "25.0579",
      "average": "25.1341",
      "volume": "3865.34",
      "turnover": "97152.15",
      "trades": "25"
    },
    {
      "date": "2023-09-11",
      "bid": "24.6009",
      "ask": "24.8675",
      "open": "25.0579",
      "high": "25.7053",
      "low": "24.0297",
      "close": "24.6009",
      "average": "24.8346",
      "volume": "15197.48",
      "turnover": "377424.1",
      "trades": "58"
    },
    {
      "date": "2023-09-12",
      "bid": "24.4105",
      "ask": "24.4866",
      "open": "24.5628",
      "high": "24.5628",
      "low": "23.9916",
      "close": "24.4105",
      "average": "24.2999",
      "volume": "13501.14",
      "turnover": "328077.4",
      "trades": "52"
    },
    {
      "date": "2023-09-13",
      "bid": "23.5727",
      "ask": "23.8773",
      "open": "24.1439",
      "high": "24.4105",
      "low": "23.3442",
      "close": "23.5346",
      "average": "23.7658",
      "volume": "11273.05",
      "turnover": "267913.45",
      "trades": "70"
    },
    {
      "date": "2023-09-14",
      "bid": "24.1058",
      "ask": "24.1439",
      "open": "23.6108",
      "high": "24.4866",
      "low": "23.6108",
      "close": "24.1058",
      "average": "24.2259",
      "volume": "14332.24",
      "turnover": "347212.65",
      "trades": "80"
    },
    {
      "date": "2023-09-15",
      "bid": "24.9055",
      "ask": "25.1721",
      "open": "24.1058",
      "high": "25.2864",
      "low": "24.1058",
      "close": "25.2102",
      "average": "25.0215",
      "volume": "31810.34",
      "turnover": "795944.75",
      "trades": "144"
    },
    {
      "date": "2023-09-18",
      "bid": "24.9817",
      "ask": "25.2102",
      "open": "25.1721",
      "high": "25.2102",
      "low": "24.9055",
      "close": "24.9817",
      "average": "25.1784",
      "volume": "12446.84",
      "turnover": "313391.5",
      "trades": "76"
    },
    {
      "date": "2023-09-19",
      "bid": "25.0198",
      "ask": "25.2102",
      "open": "24.9817",
      "high": "25.8576",
      "low": "24.9817",
      "close": "25.4006",
      "average": "25.3212",
      "volume": "38465.72",
      "turnover": "973997.9",
      "trades": "84"
    },
    {
      "date": "2023-09-20",
      "bid": "25.6291",
      "ask": "25.7814",
      "open": "25.4768",
      "high": "26.2003",
      "low": "25.4006",
      "close": "25.7814",
      "average": "25.7071",
      "volume": "56479.51",
      "turnover": "1451924.9",
      "trades": "181"
    },
    {
      "date": "2023-09-21",
      "bid": "25.9338",
      "ask": "26.4288",
      "open": "25.7814",
      "high": "26.4669",
      "low": "25.7814",
      "close": "25.9718",
      "average": "26.1327",
      "volume": "35340.88",
      "turnover": "923555.15",
      "trades": "280"
    },
    {
      "date": "2023-09-22",
      "bid": "26.2765",
      "ask": "26.3907",
      "open": "26.0099",
      "high": "26.3907",
      "low": "25.9718",
      "close": "26.2765",
      "average": "26.2523",
      "volume": "28161.63",
      "turnover": "739307.85",
      "trades": "89"
    },
    {
      "date": "2023-09-25",
      "bid": "25.2102",
      "ask": "25.3244",
      "open": "26.2765",
      "high": "26.4669",
      "low": "25.2483",
      "close": "25.2483",
      "average": "25.91",
      "volume": "18008.53",
      "turnover": "466601.6",
      "trades": "121"
    },
    {
      "date": "2023-09-26",
      "bid": "24.9055",
      "ask": "25.2483",
      "open": "25.4387",
      "high": "25.4387",
      "low": "24.5247",
      "close": "25.2102",
      "average": "24.9824",
      "volume": "31852.36",
      "turnover": "795749.5",
      "trades": "122"
    },
    {
      "date": "2023-09-27",
      "bid": "24.8294",
      "ask": "24.9817",
      "open": "25.7053",
      "high": "25.7053",
      "low": "24.5247",
      "close": "24.9817",
      "average": "24.8394",
      "volume": "36304.6",
      "turnover": "901788.5",
      "trades": "104"
    },
    {
      "date": "2023-09-28",
      "bid": "24.2962",
      "ask": "24.4105",
      "open": "24.9817",
      "high": "25.0579",
      "low": "24.2962",
      "close": "24.4105",
      "average": "24.7383",
      "volume": "22995.14",
      "turnover": "568861.4",
      "trades": "115"
    },
    {
      "date": "2023-09-29",
      "bid": "24.2582",
      "ask": "24.3724",
      "open": "24.5247",
      "high": "24.7532",
      "low": "24.2582",
      "close": "24.2582",
      "average": "24.3572",
      "volume": "18914.47",
      "turnover": "460705.5",
      "trades": "96"
    },
    {
      "date": "2023-10-02",
      "bid": "24.2582",
      "ask": "24.5628",
      "open": "24.2582",
      "high": "24.5247",
      "low": "23.9916",
      "close": "24.5247",
      "average": "24.1623",
      "volume": "25853.45",
      "turnover": "624679",
      "trades": "119"
    },
    {
      "date": "2023-10-03",
      "bid": "24.3724",
      "ask": "24.639",
      "open": "24.5247",
      "high": "25.096",
      "low": "24.182",
      "close": "24.639",
      "average": "24.6296",
      "volume": "13745.35",
      "turnover": "338543.05",
      "trades": "56"
    },
    {
      "date": "2023-10-04",
      "bid": "24.4866",
      "ask": "24.7532",
      "open": "24.639",
      "high": "24.9055",
      "low": "24.4105",
      "close": "24.7151",
      "average": "24.6826",
      "volume": "6356.02",
      "turnover": "156883.85",
      "trades": "40"
    },
    {
      "date": "2023-10-05",
      "bid": "24.4486",
      "ask": "24.7151",
      "open": "24.7151",
      "high": "25.2102",
      "low": "24.7151",
      "close": "24.7151",
      "average": "24.9618",
      "volume": "5058.82",
      "turnover": "126278",
      "trades": "37"
    },
    {
      "date": "2023-10-06",
      "bid": "24.4486",
      "ask": "24.5247",
      "open": "24.9055",
      "high": "25.2483",
      "low": "23.7631",
      "close": "24.6009",
      "average": "24.6138",
      "volume": "15311.71",
      "turnover": "376880.25",
      "trades": "65"
    },
    {
      "date": "2023-10-09",
      "bid": "24.7913",
      "ask": "24.9055",
      "open": "24.5628",
      "high": "24.9817",
      "low": "24.3724",
      "close": "24.9817",
      "average": "24.6093",
      "volume": "10266.01",
      "turnover": "252640.85",
      "trades": "40"
    },
    {
      "date": "2023-10-10",
      "bid": "24.6771",
      "ask": "24.7532",
      "open": "24.5247",
      "high": "25.134",
      "low": "24.182",
      "close": "24.5628",
      "average": "24.5285",
      "volume": "24835.91",
      "turnover": "609190.5",
      "trades": "85"
    },
    {
      "date": "2023-10-11",
      "bid": "24.7913",
      "ask": "24.9436",
      "open": "24.7532",
      "high": "25.0579",
      "low": "24.7532",
      "close": "24.9055",
      "average": "24.9282",
      "volume": "2120.42",
      "turnover": "52858.45",
      "trades": "30"
    },
    {
      "date": "2023-10-12",
      "bid": "24.2201",
      "ask": "24.4486",
      "open": "24.9055",
      "high": "24.9055",
      "low": "24.2201",
      "close": "24.4486",
      "average": "24.3644",
      "volume": "13238.55",
      "turnover": "322550.5",
      "trades": "71"
    },
    {
      "date": "2023-10-13",
      "bid": "23.3061",
      "ask": "23.3823",
      "open": "24.4486",
      "high": "24.7532",
      "low": "23.3823",
      "close": "23.6108",
      "average": "23.8061",
      "volume": "40395.77",
      "turnover": "961667.2",
      "trades": "163"
    },
    {
      "date": "2023-10-16",
      "bid": "23.0014",
      "ask": "23.0395",
      "open": "23.6108",
      "high": "23.6108",
      "low": "23.0014",
      "close": "23.0395",
      "average": "23.1765",
      "volume": "33431.84",
      "turnover": "774836.7",
      "trades": "171"
    },
    {
      "date": "2023-10-17",
      "bid": "23.0776",
      "ask": "23.268",
      "open": "23.0395",
      "high": "23.3442",
      "low": "23.0014",
      "close": "23.268",
      "average": "23.1794",
      "volume": "7596.77",
      "turnover": "176088.7",
      "trades": "60"
    },
    {
      "date": "2023-10-18",
      "bid": "22.9253",
      "ask": "23.1538",
      "open": "23.4584",
      "high": "23.5346",
      "low": "22.8491",
      "close": "23.1157",
      "average": "23.0481",
      "volume": "13675.77",
      "turnover": "315200.15",
      "trades": "94"
    },
    {
      "date": "2023-10-19",
      "bid": "22.6968",
      "ask": "22.9253",
      "open": "23.0776",
      "high": "23.0776",
      "low": "22.4683",
      "close": "22.8872",
      "average": "22.8011",
      "volume": "26869.68",
      "turnover": "612660.9",
      "trades": "115"
    },
    {
      "date": "2023-10-20",
      "bid": "22.6206",
      "ask": "22.811",
      "open": "22.6968",
      "high": "22.8872",
      "low": "22.5445",
      "close": "22.773",
      "average": "22.6935",
      "volume": "9786.78",
      "turnover": "222097.35",
      "trades": "74"
    },
    {
      "date": "2023-10-23",
      "bid": "23.1157",
      "ask": "23.4203",
      "open": "22.773",
      "high": "24.2582",
      "low": "22.773",
      "close": "23.2299",
      "average": "23.4786",
      "volume": "25048.61",
      "turnover": "588108.25",
      "trades": "67"
    },
    {
      "date": "2023-10-24",
      "bid": "23.8393",
      "ask": "24.0297",
      "open": "23.2299",
      "high": "24.0297",
      "low": "23.0014",
      "close": "23.9916",
      "average": "23.6329",
      "volume": "43046.64",
      "turnover": "1017320.05",
      "trades": "72"
    },
    {
      "date": "2023-10-25",
      "bid": "24.0297",
      "ask": "24.3724",
      "open": "23.9916",
      "high": "25.134",
      "low": "23.9916",
      "close": "24.3343",
      "average": "24.3859",
      "volume": "46150.47",
      "turnover": "1125420.75",
      "trades": "118"
    },
    {
      "date": "2023-10-26",
      "bid": "23.8012",
      "ask": "23.8393",
      "open": "24.3343",
      "high": "24.3724",
      "low": "23.6488",
      "close": "23.8012",
      "average": "24.0995",
      "volume": "34227.5",
      "turnover": "824868.45",
      "trades": "128"
    },
    {
      "date": "2023-10-27",
      "bid": "22.2398",
      "ask": "22.3921",
      "open": "24.9055",
      "high": "24.9055",
      "low": "21.3258",
      "close": "22.3921",
      "average": "22.0997",
      "volume": "203849.85",
      "turnover": "4505030.25",
      "trades": "570"
    },
    {
      "date": "2023-10-30",
      "bid": "21.6686",
      "ask": "21.7447",
      "open": "22.2398",
      "high": "22.4683",
      "low": "21.1735",
      "close": "21.7067",
      "average": "21.7614",
      "volume": "141324.17",
      "turnover": "3075426.8",
      "trades": "301"
    },
    {
      "date": "2023-10-31",
      "bid": "21.3258",
      "ask": "21.3639",
      "open": "21.7067",
      "high": "21.7447",
      "low": "21.1354",
      "close": "21.3258",
      "average": "21.4384",
      "volume": "58530.35",
      "turnover": "1254802",
      "trades": "197"
    },
    {
      "date": "2023-11-01",
      "bid": "21.3258",
      "ask": "21.5163",
      "open": "21.3639",
      "high": "21.7447",
      "low": "20.945",
      "close": "21.5163",
      "average": "21.2654",
      "volume": "63296.39",
      "turnover": "1346027.55",
      "trades": "174"
    },
    {
      "date": "2023-11-02",
      "bid": "21.3258",
      "ask": "21.4401",
      "open": "21.6686",
      "high": "21.7067",
      "low": "21.0593",
      "close": "21.4782",
      "average": "21.4666",
      "volume": "97140.5",
      "turnover": "2085279.9",
      "trades": "174"
    },
    {
      "date": "2023-11-03",
      "bid": "21.4782",
      "ask": "21.7067",
      "open": "21.5163",
      "high": "21.7447",
      "low": "21.4782",
      "close": "21.7067",
      "average": "21.6577",
      "volume": "30880.77",
      "turnover": "668806.7",
      "trades": "160"
    },
    {
      "date": "2023-11-06",
      "bid": "21.6686",
      "ask": "21.7067",
      "open": "21.7447",
      "high": "21.9352",
      "low": "21.4782",
      "close": "21.5924",
      "average": "21.7147",
      "volume": "109545.33",
      "turnover": "2378750.1",
      "trades": "210"
    },
    {
      "date": "2023-11-07",
      "bid": "22.0113",
      "ask": "22.0875",
      "open": "21.7067",
      "high": "23.3442",
      "low": "21.7067",
      "close": "22.0875",
      "average": "22.2048",
      "volume": "63183.47",
      "turnover": "1402982.8",
      "trades": "118"
    },
    {
      "date": "2023-11-08",
      "bid": "21.9352",
      "ask": "22.0113",
      "open": "22.0494",
      "high": "22.4302",
      "low": "21.9352",
      "close": "21.9732",
      "average": "22.0551",
      "volume": "22635.39",
      "turnover": "499226.55",
      "trades": "78"
    },
    {
      "date": "2023-11-09",
      "bid": "21.7447",
      "ask": "21.7828",
      "open": "21.8209",
      "high": "22.0875",
      "low": "21.5924",
      "close": "21.7447",
      "average": "21.7748",
      "volume": "84553.18",
      "turnover": "1841132.45",
      "trades": "192"
    },
    {
      "date": "2023-11-10",
      "bid": "21.7067",
      "ask": "21.7447",
      "open": "22.3921",
      "high": "22.3921",
      "low": "21.4782",
      "close": "21.7067",
      "average": "21.7115",
      "volume": "77190.11",
      "turnover": "1675918",
      "trades": "350"
    },
    {
      "date": "2023-11-13",
      "bid": "21.5163",
      "ask": "21.5924",
      "open": "21.7067",
      "high": "21.7067",
      "low": "21.2878",
      "close": "21.402",
      "average": "21.4389",
      "volume": "59576.78",
      "turnover": "1277260.05",
      "trades": "186"
    },
    {
      "date": "2023-11-14",
      "bid": "21.9732",
      "ask": "22.0875",
      "open": "21.402",
      "high": "22.0875",
      "low": "21.402",
      "close": "22.0875",
      "average": "21.663",
      "volume": "47861.25",
      "turnover": "1036822.95",
      "trades": "118"
    },
    {
      "date": "2023-11-15",
      "bid": "21.9352",
      "ask": "22.0875",
      "open": "22.2017",
      "high": "22.316",
      "low": "21.7447",
      "close": "21.9352",
      "average": "22.0247",
      "volume": "48932.63",
      "turnover": "1077731",
      "trades": "157"
    },
    {
      "date": "2023-11-16",
      "bid": "22.1256",
      "ask": "22.1636",
      "open": "21.9352",
      "high": "23.1919",
      "low": "21.7828",
      "close": "22.1636",
      "average": "22.3863",
      "volume": "60716.42",
      "turnover": "1359217",
      "trades": "192"
    },
    {
      "date": "2023-11-17",
      "bid": "22.811",
      "ask": "23.1157",
      "open": "22.4683",
      "high": "23.3823",
      "low": "22.3541",
      "close": "22.9634",
      "average": "22.7746",
      "volume": "65020.3",
      "turnover": "1480816.6",
      "trades": "140"
    },
    {
      "date": "2023-11-20",
      "bid": "23.3061",
      "ask": "23.4965",
      "open": "23.4203",
      "high": "23.5727",
      "low": "22.9634",
      "close": "23.3061",
      "average": "23.2056",
      "volume": "62197.44",
      "turnover": "1443334.65",
      "trades": "137"
    },
    {
      "date": "2023-11-21",
      "bid": "24.1439",
      "ask": "24.2962",
      "open": "23.3061",
      "high": "24.5247",
      "low": "23.3061",
      "close": "24.0297",
      "average": "24.1736",
      "volume": "58534.29",
      "turnover": "1414986.65",
      "trades": "240"
    },
    {
      "date": "2023-11-22",
      "bid": "23.9916",
      "ask": "24.3343",
      "open": "23.9535",
      "high": "24.6009",
      "low": "23.8012",
      "close": "24.2962",
      "average": "24.24",
      "volume": "25263.93",
      "turnover": "612399.95",
      "trades": "101"
    },
    {
      "date": "2023-11-23",
      "bid": "24.6771",
      "ask": "24.8294",
      "open": "24.4866",
      "high": "25.5529",
      "low": "24.4486",
      "close": "24.8294",
      "average": "25.0968",
      "volume": "32384.1",
      "turnover": "812738.6",
      "trades": "185"
    },
    {
      "date": "2023-11-24",
      "bid": "25.2483",
      "ask": "25.4387",
      "open": "24.8294",
      "high": "25.5149",
      "low": "24.8294",
      "close": "25.4387",
      "average": "25.2339",
      "volume": "39560.73",
      "turnover": "998273.65",
      "trades": "138"
    },
    {
      "date": "2023-11-27",
      "bid": "25.5149",
      "ask": "25.591",
      "open": "25.591",
      "high": "25.8195",
      "low": "25.1721",
      "close": "25.5149",
      "average": "25.5852",
      "volume": "29189.68",
      "turnover": "746824.9",
      "trades": "155"
    },
    {
      "date": "2023-11-28",
      "bid": "25.0198",
      "ask": "25.3244",
      "open": "25.591",
      "high": "25.8957",
      "low": "24.9436",
      "close": "25.2102",
      "average": "25.3351",
      "volume": "15029.42",
      "turnover": "380773.5",
      "trades": "118"
    },
    {
      "date": "2023-11-29",
      "bid": "25.7053",
      "ask": "26.1242",
      "open": "25.4387",
      "high": "26.3146",
      "low": "25.2864",
      "close": "25.9338",
      "average": "25.7957",
      "volume": "43953.89",
      "turnover": "1133823.2",
      "trades": "143"
    },
    {
      "date": "2023-11-30",
      "bid": "25.8576",
      "ask": "25.9718",
      "open": "25.9338",
      "high": "26.0861",
      "low": "25.4768",
      "close": "25.9718",
      "average": "25.5998",
      "volume": "13108.57",
      "turnover": "335577.05",
      "trades": "88"
    },
    {
      "date": "2023-12-01",
      "bid": "25.8957",
      "ask": "26.0861",
      "open": "25.9718",
      "high": "26.2384",
      "low": "24.9436",
      "close": "26.1242",
      "average": "25.513",
      "volume": "28772.16",
      "turnover": "734065.6",
      "trades": "137"
    },
    {
      "date": "2023-12-04",
      "bid": "26.5431",
      "ask": "26.8096",
      "open": "26.1242",
      "high": "27.0001",
      "low": "26.1242",
      "close": "26.7716",
      "average": "26.6023",
      "volume": "58899.29",
      "turnover": "1566861.55",
      "trades": "169"
    },
    {
      "date": "2023-12-05",
      "bid": "26.6192",
      "ask": "27.0381",
      "open": "26.8096",
      "high": "27.1143",
      "low": "25.8195",
      "close": "26.6573",
      "average": "26.7293",
      "volume": "22111.52",
      "turnover": "591027.15",
      "trades": "115"
    },
    {
      "date": "2023-12-06",
      "bid": "26.048",
      "ask": "26.3907",
      "open": "26.6573",
      "high": "27.0762",
      "low": "25.8957",
      "close": "26.0861",
      "average": "26.6724",
      "volume": "26012.32",
      "turnover": "693811.4",
      "trades": "101"
    },
    {
      "date": "2023-12-07",
      "bid": "26.5431",
      "ask": "26.8096",
      "open": "26.4288",
      "high": "27.1143",
      "low": "25.9338",
      "close": "26.5812",
      "average": "26.5454",
      "volume": "29252.7",
      "turnover": "776524.35",
      "trades": "150"
    },
    {
      "date": "2023-12-08",
      "bid": "26.4669",
      "ask": "26.962",
      "open": "27.0762",
      "high": "27.0762",
      "low": "26.4669",
      "close": "26.505",
      "average": "26.7013",
      "volume": "15754.18",
      "turnover": "420657.3",
      "trades": "107"
    },
    {
      "date": "2023-12-11",
      "bid": "26.8477",
      "ask": "26.8858",
      "open": "26.5431",
      "high": "27.0001",
      "low": "26.505",
      "close": "26.8858",
      "average": "26.7409",
      "volume": "32552.16",
      "turnover": "870477.35",
      "trades": "146"
    },
    {
      "date": "2023-12-12",
      "bid": "25.9338",
      "ask": "26.0099",
      "open": "27.1143",
      "high": "27.1143",
      "low": "25.8957",
      "close": "25.8957",
      "average": "26.3486",
      "volume": "17131.47",
      "turnover": "451392",
      "trades": "133"
    },
    {
      "date": "2023-12-13",
      "bid": "25.3625",
      "ask": "25.6672",
      "open": "25.8957",
      "high": "26.4288",
      "low": "25.2102",
      "close": "25.4006",
      "average": "25.7571",
      "volume": "22178.48",
      "turnover": "571253.95",
      "trades": "142"
    },
    {
      "date": "2023-12-14",
      "bid": "26.8477",
      "ask": "26.9239",
      "open": "25.7053",
      "high": "27.0001",
      "low": "25.7053",
      "close": "26.8858",
      "average": "26.7313",
      "volume": "62256.52",
      "turnover": "1664198.25",
      "trades": "188"
    },
    {
      "date": "2023-12-15",
      "bid": "27.1905",
      "ask": "27.3809",
      "open": "26.8858",
      "high": "27.7236",
      "low": "26.8096",
      "close": "27.1905",
      "average": "27.3331",
      "volume": "24247.7",
      "turnover": "662767.25",
      "trades": "127"
    },
    {
      "date": "2023-12-18",
      "bid": "27.419",
      "ask": "27.457",
      "open": "27.419",
      "high": "27.7236",
      "low": "27.3809",
      "close": "27.419",
      "average": "27.4459",
      "volume": "26965.53",
      "turnover": "740094.35",
      "trades": "110"
    },
    {
      "date": "2023-12-19",
      "bid": "27.8759",
      "ask": "27.914",
      "open": "27.457",
      "high": "27.9521",
      "low": "27.457",
      "close": "27.8759",
      "average": "27.8515",
      "volume": "23718.58",
      "turnover": "660599.65",
      "trades": "77"
    },
    {
      "date": "2023-12-20",
      "bid": "27.7617",
      "ask": "27.7998",
      "open": "27.8759",
      "high": "28.1806",
      "low": "26.8858",
      "close": "27.6474",
      "average": "27.5283",
      "volume": "16980.48",
      "turnover": "467445.5",
      "trades": "125"
    },
    {
      "date": "2023-12-21",
      "bid": "25.9718",
      "ask": "26.4669",
      "open": "26.2765",
      "high": "27.8379",
      "low": "25.3244",
      "close": "26.4669",
      "average": "26.7901",
      "volume": "229688.86",
      "turnover": "6153409.15",
      "trades": "485"
    },
    {
      "date": "2023-12-22",
      "bid": "27.5713",
      "ask": "27.6094",
      "open": "26.4288",
      "high": "27.6094",
      "low": "25.9338",
      "close": "27.6094",
      "average": "26.9602",
      "volume": "73909.03",
      "turnover": "1992605.35",
      "trades": "241"
    },
    {
      "date": "2023-12-27",
      "bid": "27.1143",
      "ask": "27.1905",
      "open": "27.6474",
      "high": "27.9902",
      "low": "26.6954",
      "close": "27.1143",
      "average": "27.4834",
      "volume": "131599.09",
      "turnover": "3616794.7",
      "trades": "245"
    },
    {
      "date": "2023-12-28",
      "bid": "27.0001",
      "ask": "27.3047",
      "open": "27.2285",
      "high": "28.1425",
      "low": "26.9239",
      "close": "27.2666",
      "average": "27.2447",
      "volume": "69580.2",
      "turnover": "1895696.7",
      "trades": "197"
    },
    {
      "date": "2023-12-29",
      "bid": "31.00",
      "ask": "31.20",
      "open": "30.45",
      "high": "31.70",
      "low": "30.45",
      "close": "31.20",
      "average": "31.1275",
      "volume": "117842",
      "turnover": "3668121.25",
      "trades": "538"
    },
    {
      "date": "2024-01-02",
      "bid": "32.15",
      "ask": "32.60",
      "open": "31.25",
      "high": "34.00",
      "low": "31.05",
      "close": "32.05",
      "average": "32.3841",
      "volume": "87470",
      "turnover": "2832637.5",
      "trades": "345"
    },
    {
      "date": "2024-01-03",
      "bid": "32.75",
      "ask": "32.95",
      "open": "32.25",
      "high": "33.80",
      "low": "32.25",
      "close": "32.70",
      "average": "32.8621",
      "volume": "44666",
      "turnover": "1467818.9",
      "trades": "200"
    },
    {
      "date": "2024-01-04",
      "bid": "31.65",
      "ask": "31.85",
      "open": "32.80",
      "high": "33.70",
      "low": "31.20",
      "close": "31.65",
      "average": "31.9353",
      "volume": "74783",
      "turnover": "2388218.15",
      "trades": "427"
    },
    {
      "date": "2024-01-05",
      "bid": "31.00",
      "ask": "31.15",
      "open": "31.60",
      "high": "31.60",
      "low": "30.50",
      "close": "30.85",
      "average": "30.9623",
      "volume": "29406",
      "turnover": "910477.5",
      "trades": "221"
    },
    {
      "date": "2024-01-08",
      "bid": "32.75",
      "ask": "33.10",
      "open": "30.90",
      "high": "33.05",
      "low": "30.85",
      "close": "32.85",
      "average": "31.9991",
      "volume": "126772",
      "turnover": "4056594.3",
      "trades": "317"
    },
    {
      "date": "2024-01-09",
      "bid": "35.00",
      "ask": "35.10",
      "open": "33.15",
      "high": "35.10",
      "low": "33.00",
      "close": "35.05",
      "average": "34.5748",
      "volume": "145499",
      "turnover": "5032274.95",
      "trades": "391"
    },
    {
      "date": "2024-01-10",
      "bid": "35.40",
      "ask": "35.45",
      "open": "35.05",
      "high": "35.70",
      "low": "35.05",
      "close": "35.45",
      "average": "35.4419",
      "volume": "60197",
      "turnover": "2133498.9",
      "trades": "200"
    },
    {
      "date": "2024-01-11",
      "bid": "35.85",
      "ask": "35.90",
      "open": "35.45",
      "high": "36.10",
      "low": "35.00",
      "close": "35.70",
      "average": "35.5709",
      "volume": "70707",
      "turnover": "2515112.7",
      "trades": "196"
    },
    {
      "date": "2024-01-12",
      "bid": "36.55",
      "ask": "36.60",
      "open": "36.00",
      "high": "36.85",
      "low": "35.70",
      "close": "36.55",
      "average": "36.1846",
      "volume": "78039",
      "turnover": "2823809.85",
      "trades": "247"
    },
    {
      "date": "2024-01-15",
      "bid": "36.15",
      "ask": "36.20",
      "open": "36.55",
      "high": "36.60",
      "low": "36.00",
      "close": "36.30",
      "average": "36.289",
      "volume": "72123",
      "turnover": "2617271.4",
      "trades": "314"
    },
    {
      "date": "2024-01-16",
      "bid": "35.85",
      "ask": "36.20",
      "open": "36.30",
      "high": "36.30",
      "low": "35.30",
      "close": "35.85",
      "average": "35.7613",
      "volume": "134491",
      "turnover": "4809572.9",
      "trades": "432"
    },
    {
      "date": "2024-01-17",
      "bid": "36.00",
      "ask": "36.05",
      "open": "35.85",
      "high": "36.15",
      "low": "35.65",
      "close": "36.05",
      "average": "35.9885",
      "volume": "73417",
      "turnover": "2642170.9",
      "trades": "177"
    },
    {
      "date": "2024-01-18",
      "bid": "36.65",
      "ask": "36.90",
      "open": "36.05",
      "high": "37.20",
      "low": "36.00",
      "close": "36.55",
      "average": "36.6707",
      "volume": "40419",
      "turnover": "1482193.5",
      "trades": "191"
    },
    {
      "date": "2024-01-19",
      "bid": "36.50",
      "ask": "36.60",
      "open": "36.55",
      "high": "37.10",
      "low": "36.45",
      "close": "36.45",
      "average": "36.7953",
      "volume": "44109",
      "turnover": "1623003.45",
      "trades": "159"
    },
    {
      "date": "2024-01-22",
      "bid": "35.10",
      "ask": "35.25",
      "open": "36.90",
      "high": "36.90",
      "low": "34.45",
      "close": "35.10",
      "average": "35.7622",
      "volume": "42881",
      "turnover": "1533519.85",
      "trades": "236"
    },
    {
      "date": "2024-01-23",
      "bid": "35.35",
      "ask": "35.70",
      "open": "35.10",
      "high": "36.60",
      "low": "32.50",
      "close": "35.35",
      "average": "35.1579",
      "volume": "101705",
      "turnover": "3575734.65",
      "trades": "340"
    },
    {
      "date": "2024-01-24",
      "bid": "34.40",
      "ask": "34.60",
      "open": "35.95",
      "high": "35.95",
      "low": "34.35",
      "close": "34.45",
      "average": "35.0556",
      "volume": "75199",
      "turnover": "2636146.54",
      "trades": "190"
    },
    {
      "date": "2024-01-25",
      "bid": "34.95",
      "ask": "35.25",
      "open": "34.45",
      "high": "35.60",
      "low": "34.00",
      "close": "35.20",
      "average": "34.8862",
      "volume": "66486",
      "turnover": "2319447.2",
      "trades": "203"
    },
    {
      "date": "2024-01-26",
      "bid": "36.05",
      "ask": "36.25",
      "open": "35.25",
      "high": "36.50",
      "low": "35.20",
      "close": "35.95",
      "average": "35.9894",
      "volume": "22754",
      "turnover": "818901.8",
      "trades": "126"
    },
    {
      "date": "2024-01-29",
      "bid": "36.60",
      "ask": "36.65",
      "open": "35.95",
      "high": "37.00",
      "low": "35.10",
      "close": "36.70",
      "average": "36.3536",
      "volume": "44136",
      "turnover": "1604504.55",
      "trades": "183"
    },
    {
      "date": "2024-01-30",
      "bid": "37.60",
      "ask": "37.70",
      "open": "36.70",
      "high": "37.90",
      "low": "36.30",
      "close": "37.65",
      "average": "37.4963",
      "volume": "25863",
      "turnover": "969765.65",
      "trades": "222"
    },
    {
      "date": "2024-01-31",
      "bid": "37.00",
      "ask": "37.15",
      "open": "37.65",
      "high": "37.70",
      "low": "36.95",
      "close": "37.00",
      "average": "37.3781",
      "volume": "32219",
      "turnover": "1204285.8",
      "trades": "191"
    },
    {
      "date": "2024-02-01",
      "bid": "36.45",
      "ask": "36.90",
      "open": "37.00",
      "high": "37.60",
      "low": "36.10",
      "close": "36.45",
      "average": "36.6754",
      "volume": "50956",
      "turnover": "1868830.6",
      "trades": "256"
    },
    {
      "date": "2024-02-02",
      "bid": "36.55",
      "ask": "36.60",
      "open": "37.50",
      "high": "37.50",
      "low": "36.55",
      "close": "36.85",
      "average": "36.7773",
      "volume": "17416",
      "turnover": "640513.7",
      "trades": "154"
    },
    {
      "date": "2024-02-05",
      "bid": "35.55",
      "ask": "35.75",
      "open": "36.80",
      "high": "36.85",
      "low": "35.40",
      "close": "35.45",
      "average": "35.9029",
      "volume": "58938",
      "turnover": "2116042.54",
      "trades": "220"
    },
    {
      "date": "2024-02-06",
      "bid": "35.15",
      "ask": "35.35",
      "open": "35.45",
      "high": "35.80",
      "low": "35.00",
      "close": "35.15",
      "average": "35.255",
      "volume": "42823",
      "turnover": "1509724.4",
      "trades": "184"
    },
    {
      "date": "2024-02-07",
      "bid": "35.40",
      "ask": "35.55",
      "open": "35.15",
      "high": "36.05",
      "low": "35.15",
      "close": "35.20",
      "average": "35.4635",
      "volume": "27758",
      "turnover": "984396.05",
      "trades": "109"
    },
    {
      "date": "2024-02-08",
      "bid": "35.50",
      "ask": "36.05",
      "open": "34.80",
      "high": "36.40",
      "low": "34.80",
      "close": "35.95",
      "average": "35.8338",
      "volume": "65364",
      "turnover": "2342241.25",
      "trades": "187"
    },
    {
      "date": "2024-02-09",
      "bid": "36.50",
      "ask": "36.75",
      "open": "36.00",
      "high": "37.00",
      "low": "36.00",
      "close": "36.70",
      "average": "36.4938",
      "volume": "51461",
      "turnover": "1878006.6",
      "trades": "145"
    },
    {
      "date": "2024-02-12",
      "bid": "36.20",
      "ask": "36.25",
      "open": "36.70",
      "high": "36.90",
      "low": "35.90",
      "close": "36.10",
      "average": "36.4116",
      "volume": "30490",
      "turnover": "1110190.14",
      "trades": "148"
    },
    {
      "date": "2024-02-13",
      "bid": "35.05",
      "ask": "35.15",
      "open": "36.10",
      "high": "36.40",
      "low": "34.95",
      "close": "34.95",
      "average": "35.4029",
      "volume": "16386",
      "turnover": "580111.55",
      "trades": "142"
    },
    {
      "date": "2024-02-14",
      "bid": "35.40",
      "ask": "35.80",
      "open": "34.95",
      "high": "35.80",
      "low": "34.85",
      "close": "35.75",
      "average": "35.3299",
      "volume": "16006",
      "turnover": "565490.35",
      "trades": "106"
    },
    {
      "date": "2024-02-15",
      "bid": "35.00",
      "ask": "35.15",
      "open": "35.75",
      "high": "35.75",
      "low": "34.80",
      "close": "35.00",
      "average": "35.1578",
      "volume": "24211",
      "turnover": "851204.75",
      "trades": "141"
    },
    {
      "date": "2024-02-16",
      "bid": "35.60",
      "ask": "35.75",
      "open": "35.05",
      "high": "36.20",
      "low": "35.00",
      "close": "35.90",
      "average": "35.8796",
      "volume": "36664",
      "turnover": "1315490.95",
      "trades": "175"
    },
    {
      "date": "2024-02-19",
      "bid": "35.60",
      "ask": "35.90",
      "open": "35.90",
      "high": "36.80",
      "low": "35.20",
      "close": "35.65",
      "average": "35.7661",
      "volume": "35090",
      "turnover": "1255033",
      "trades": "168"
    },
    {
      "date": "2024-02-20",
      "bid": "35.05",
      "ask": "35.55",
      "open": "35.65",
      "high": "36.25",
      "low": "35.00",
      "close": "35.10",
      "average": "35.3507",
      "volume": "73524",
      "turnover": "2599124.5",
      "trades": "205"
    },
    {
      "date": "2024-02-21",
      "bid": "35.75",
      "ask": "36.00",
      "open": "35.05",
      "high": "36.00",
      "low": "35.00",
      "close": "35.75",
      "average": "35.37",
      "volume": "49964",
      "turnover": "1767226.5",
      "trades": "198"
    },
    {
      "date": "2024-02-22",
      "bid": "35.50",
      "ask": "35.95",
      "open": "35.65",
      "high": "36.25",
      "low": "35.05",
      "close": "35.55",
      "average": "35.4932",
      "volume": "45070",
      "turnover": "1599676.45",
      "trades": "181"
    },
    {
      "date": "2024-02-23",
      "bid": "34.85",
      "ask": "35.00",
      "open": "35.55",
      "high": "36.25",
      "low": "34.70",
      "close": "34.95",
      "average": "35.1221",
      "volume": "52169",
      "turnover": "1832284.1",
      "trades": "235"
    },
    {
      "date": "2024-02-26",
      "bid": "35.10",
      "ask": "35.20",
      "open": "34.65",
      "high": "35.70",
      "low": "34.50",
      "close": "35.10",
      "average": "35.0489",
      "volume": "42145",
      "turnover": "1477134.7",
      "trades": "210"
    },
    {
      "date": "2024-02-27",
      "bid": "35.05",
      "ask": "35.40",
      "open": "35.10",
      "high": "35.60",
      "low": "35.05",
      "close": "35.40",
      "average": "35.2626",
      "volume": "34889",
      "turnover": "1230277.89",
      "trades": "155"
    },
    {
      "date": "2024-02-28",
      "bid": "34.85",
      "ask": "35.20",
      "open": "35.45",
      "high": "35.85",
      "low": "34.80",
      "close": "34.90",
      "average": "35.2077",
      "volume": "54534",
      "turnover": "1920016.9",
      "trades": "196"
    },
    {
      "date": "2024-02-29",
      "bid": "34.70",
      "ask": "34.75",
      "open": "34.90",
      "high": "35.85",
      "low": "33.40",
      "close": "34.75",
      "average": "34.464",
      "volume": "244455",
      "turnover": "8423824.69",
      "trades": "639"
    },
    {
      "date": "2024-03-01",
      "bid": "36.25",
      "ask": "36.30",
      "open": "34.95",
      "high": "36.50",
      "low": "34.95",
      "close": "36.25",
      "average": "35.9916",
      "volume": "58512",
      "turnover": "2105940.95",
      "trades": "270"
    },
    {
      "date": "2024-03-04",
      "bid": "36.45",
      "ask": "36.55",
      "open": "36.25",
      "high": "36.90",
      "low": "35.80",
      "close": "36.45",
      "average": "36.2767",
      "volume": "34717",
      "turnover": "1259418.85",
      "trades": "151"
    },
    {
      "date": "2024-03-05",
      "bid": "35.60",
      "ask": "35.65",
      "open": "36.40",
      "high": "36.45",
      "low": "35.45",
      "close": "35.60",
      "average": "35.7721",
      "volume": "28514",
      "turnover": "1020005.6",
      "trades": "154"
    },
    {
      "date": "2024-03-06",
      "bid": "35.00",
      "ask": "35.10",
      "open": "35.55",
      "high": "35.55",
      "low": "34.45",
      "close": "35.05",
      "average": "34.831",
      "volume": "54441",
      "turnover": "1896234.4",
      "trades": "240"
    },
    {
      "date": "2024-03-07",
      "bid": "36.00",
      "ask": "36.05",
      "open": "35.05",
      "high": "36.10",
      "low": "34.80",
      "close": "36.10",
      "average": "35.8576",
      "volume": "43841",
      "turnover": "1572031.85",
      "trades": "125"
    },
    {
      "date": "2024-03-08",
      "bid": "35.80",
      "ask": "35.95",
      "open": "36.20",
      "high": "36.25",
      "low": "35.45",
      "close": "35.90",
      "average": "35.8243",
      "volume": "37302",
      "turnover": "1336316.8",
      "trades": "129"
    },
    {
      "date": "2024-03-11",
      "bid": "36.30",
      "ask": "36.70",
      "open": "35.90",
      "high": "36.80",
      "low": "35.70",
      "close": "36.55",
      "average": "36.1813",
      "volume": "26960",
      "turnover": "975448",
      "trades": "122"
    },
    {
      "date": "2024-03-12",
      "bid": "36.95",
      "ask": "37.05",
      "open": "36.75",
      "high": "37.35",
      "low": "36.65",
      "close": "36.95",
      "average": "37.055",
      "volume": "21626",
      "turnover": "801351.9",
      "trades": "140"
    },
    {
      "date": "2024-03-13",
      "bid": "37.10",
      "ask": "37.30",
      "open": "36.95",
      "high": "37.75",
      "low": "36.50",
      "close": "37.35",
      "average": "36.9286",
      "volume": "68075",
      "turnover": "2513914.2",
      "trades": "161"
    },
    {
      "date": "2024-03-14",
      "bid": "36.90",
      "ask": "37.10",
      "open": "37.30",
      "high": "37.55",
      "low": "36.90",
      "close": "37.00",
      "average": "37.1725",
      "volume": "26970",
      "turnover": "1002541.2",
      "trades": "123"
    },
    {
      "date": "2024-03-15",
      "bid": "37.50",
      "ask": "37.55",
      "open": "36.95",
      "high": "37.70",
      "low": "36.80",
      "close": "37.55",
      "average": "37.4377",
      "volume": "34047",
      "turnover": "1274634.14",
      "trades": "115"
    },
    {
      "date": "2024-03-18",
      "bid": "38.45",
      "ask": "38.60",
      "open": "37.55",
      "high": "38.70",
      "low": "37.55",
      "close": "38.55",
      "average": "37.923",
      "volume": "128972",
      "turnover": "4891001.09",
      "trades": "165"
    },
    {
      "date": "2024-03-19",
      "bid": "37.85",
      "ask": "38.00",
      "open": "38.55",
      "high": "38.55",
      "low": "37.50",
      "close": "37.90",
      "average": "37.7345",
      "volume": "75617",
      "turnover": "2853372.95",
      "trades": "186"
    },
    {
      "date": "2024-03-20",
      "bid": "37.85",
      "ask": "38.00",
      "open": "37.90",
      "high": "38.25",
      "low": "37.70",
      "close": "37.95",
      "average": "37.9356",
      "volume": "29704",
      "turnover": "1126838.89",
      "trades": "130"
    },
    {
      "date": "2024-03-21",
      "bid": "38.25",
      "ask": "38.45",
      "open": "38.35",
      "high": "38.50",
      "low": "37.70",
      "close": "38.25",
      "average": "38.1157",
      "volume": "30197",
      "turnover": "1150979.45",
      "trades": "123"
    },
    {
      "date": "2024-03-22",
      "bid": "37.80",
      "ask": "38.05",
      "open": "38.25",
      "high": "38.60",
      "low": "37.75",
      "close": "37.80",
      "average": "38.1216",
      "volume": "29508",
      "turnover": "1124893.45",
      "trades": "155"
    },
    {
      "date": "2024-03-25",
      "bid": "39.00",
      "ask": "39.15",
      "open": "37.80",
      "high": "39.15",
      "low": "37.70",
      "close": "38.85",
      "average": "38.4901",
      "volume": "16119",
      "turnover": "620421.7",
      "trades": "129"
    },
    {
      "date": "2024-03-26",
      "bid": "38.50",
      "ask": "38.65",
      "open": "38.85",
      "high": "38.90",
      "low": "38.30",
      "close": "38.45",
      "average": "38.6356",
      "volume": "17555",
      "turnover": "678248.7",
      "trades": "107"
    },
    {
      "date": "2024-03-27",
      "bid": "37.75",
      "ask": "37.80",
      "open": "38.40",
      "high": "38.45",
      "low": "37.55",
      "close": "37.80",
      "average": "37.8854",
      "volume": "24197",
      "turnover": "916712.3",
      "trades": "133"
    },
    {
      "date": "2024-03-28",
      "bid": "39.05",
      "ask": "39.15",
      "open": "37.90",
      "high": "39.05",
      "low": "37.90",
      "close": "39.05",
      "average": "38.4157",
      "volume": "29918",
      "turnover": "1149321.25",
      "trades": "184"
    },
    {
      "date": "2024-04-02",
      "bid": "39.60",
      "ask": "39.70",
      "open": "39.05",
      "high": "40.00",
      "low": "39.05",
      "close": "39.70",
      "average": "39.5292",
      "volume": "64297",
      "turnover": "2541574.08",
      "trades": "219"
    },
    {
      "date": "2024-04-03",
      "bid": "39.65",
      "ask": "39.95",
      "open": "39.70",
      "high": "40.25",
      "low": "39.45",
      "close": "39.65",
      "average": "39.8444",
      "volume": "47910",
      "turnover": "1908943.1",
      "trades": "203"
    },
    {
      "date": "2024-04-04",
      "bid": "40.70",
      "ask": "41.00",
      "open": "39.65",
      "high": "41.00",
      "low": "39.05",
      "close": "40.75",
      "average": "40.3646",
      "volume": "63142",
      "turnover": "2548703.75",
      "trades": "281"
    },
    {
      "date": "2024-04-05",
      "bid": "41.25",
      "ask": "41.40",
      "open": "40.70",
      "high": "41.40",
      "low": "40.20",
      "close": "41.25",
      "average": "41.0925",
      "volume": "41851",
      "turnover": "1719723.55",
      "trades": "222"
    },
    {
      "date": "2024-04-08",
      "bid": "42.10",
      "ask": "42.25",
      "open": "41.50",
      "high": "42.45",
      "low": "41.45",
      "close": "42.05",
      "average": "41.8647",
      "volume": "57619",
      "turnover": "2412201.45",
      "trades": "267"
    },
    {
      "date": "2024-04-09",
      "bid": "41.60",
      "ask": "41.70",
      "open": "42.10",
      "high": "42.10",
      "low": "41.60",
      "close": "41.60",
      "average": "41.8857",
      "volume": "16421",
      "turnover": "687805.15",
      "trades": "142"
    },
    {
      "date": "2024-04-10",
      "bid": "40.85",
      "ask": "41.05",
      "open": "41.55",
      "high": "41.60",
      "low": "40.80",
      "close": "40.85",
      "average": "41.0702",
      "volume": "31028",
      "turnover": "1274140.3",
      "trades": "163"
    },
    {
      "date": "2024-04-11",
      "bid": "40.75",
      "ask": "41.05",
      "open": "42.00",
      "high": "42.00",
      "low": "40.70",
      "close": "41.00",
      "average": "41.025",
      "volume": "26786",
      "turnover": "1098668.15",
      "trades": "134"
    },
    {
      "date": "2024-04-12",
      "bid": "41.00",
      "ask": "41.15",
      "open": "41.00",
      "high": "41.90",
      "low": "41.00",
      "close": "41.00",
      "average": "41.3976",
      "volume": "24821",
      "turnover": "1027529.5",
      "trades": "124"
    },
    {
      "date": "2024-04-15",
      "bid": "40.10",
      "ask": "40.20",
      "open": "40.95",
      "high": "40.95",
      "low": "39.70",
      "close": "40.00",
      "average": "40.1601",
      "volume": "56413",
      "turnover": "2265552.04",
      "trades": "185"
    },
    {
      "date": "2024-04-16",
      "bid": "40.00",
      "ask": "40.15",
      "open": "40.00",
      "high": "40.15",
      "low": "39.00",
      "close": "40.15",
      "average": "39.6821",
      "volume": "36330",
      "turnover": "1441650.85",
      "trades": "139"
    },
    {
      "date": "2024-04-17",
      "bid": "40.60",
      "ask": "40.65",
      "open": "40.15",
      "high": "40.75",
      "low": "40.15",
      "close": "40.65",
      "average": "40.5848",
      "volume": "11361",
      "turnover": "461083.5",
      "trades": "63"
    },
    {
      "date": "2024-04-18",
      "bid": "40.85",
      "ask": "41.00",
      "open": "40.65",
      "high": "41.00",
      "low": "40.00",
      "close": "41.00",
      "average": "40.4905",
      "volume": "31604",
      "turnover": "1279519.7",
      "trades": "133"
    },
    {
      "date": "2024-04-19",
      "bid": "40.80",
      "ask": "41.00",
      "open": "40.95",
      "high": "41.00",
      "low": "40.00",
      "close": "41.00",
      "average": "40.4954",
      "volume": "22713",
      "turnover": "919772.6",
      "trades": "102"
    },
    {
      "date": "2024-04-22",
      "bid": "40.60",
      "ask": "40.85",
      "open": "41.00",
      "high": "41.00",
      "low": "40.05",
      "close": "40.70",
      "average": "40.2465",
      "volume": "25587",
      "turnover": "1029785.95",
      "trades": "121"
    },
    {
      "date": "2024-04-23",
      "bid": "39.50",
      "ask": "39.65",
      "open": "40.75",
      "high": "40.75",
      "low": "39.15",
      "close": "39.50",
      "average": "39.6552",
      "volume": "26905",
      "turnover": "1066923.48",
      "trades": "175"
    },
    {
      "date": "2024-04-24",
      "bid": "44.50",
      "ask": "44.85",
      "open": "42.00",
      "high": "44.90",
      "low": "42.00",
      "close": "44.90",
      "average": "43.4598",
      "volume": "229279",
      "turnover": "9964411.55",
      "trades": "830"
    },
    {
      "date": "2024-04-25",
      "bid": "42.95",
      "ask": "43.10",
      "open": "44.85",
      "high": "44.85",
      "low": "42.85",
      "close": "43.15",
      "average": "44.2152",
      "volume": "56907",
      "turnover": "2516156.79",
      "trades": "264"
    },
    {
      "date": "2024-04-26",
      "bid": "43.50",
      "ask": "43.60",
      "open": "43.20",
      "high": "44.05",
      "low": "43.20",
      "close": "43.60",
      "average": "43.4435",
      "volume": "30110",
      "turnover": "1308084.85",
      "trades": "162"
    },
    {
      "date": "2024-04-29",
      "bid": "43.00",
      "ask": "43.15",
      "open": "43.55",
      "high": "43.60",
      "low": "42.60",
      "close": "43.00",
      "average": "43.1048",
      "volume": "46053",
      "turnover": "1985107.5",
      "trades": "180"
    },
    {
      "date": "2024-04-30",
      "bid": "42.60",
      "ask": "42.80",
      "open": "42.95",
      "high": "43.00",
      "low": "42.30",
      "close": "42.65",
      "average": "42.7755",
      "volume": "17362",
      "turnover": "742668.9",
      "trades": "87"
    },
    {
      "date": "2024-05-02",
      "bid": "41.80",
      "ask": "42.15",
      "open": "42.65",
      "high": "42.80",
      "low": "41.85",
      "close": "41.90",
      "average": "42.5164",
      "volume": "29611",
      "turnover": "1258951.75",
      "trades": "138"
    },
    {
      "date": "2024-05-03",
      "bid": "41.70",
      "ask": "41.90",
      "open": "41.70",
      "high": "41.95",
      "low": "41.20",
      "close": "41.70",
      "average": "41.6316",
      "volume": "19029",
      "turnover": "792208.6",
      "trades": "143"
    },
    {
      "date": "2024-05-06",
      "bid": "41.65",
      "ask": "41.70",
      "open": "41.70",
      "high": "42.20",
      "low": "41.50",
      "close": "41.70",
      "average": "41.7866",
      "volume": "23848",
      "turnover": "996525.75",
      "trades": "147"
    },
    {
      "date": "2024-05-07",
      "bid": "41.75",
      "ask": "41.95",
      "open": "41.75",
      "high": "42.25",
      "low": "41.25",
      "close": "41.75",
      "average": "41.5483",
      "volume": "28325",
      "turnover": "1176854.85",
      "trades": "251"
    },
    {
      "date": "2024-05-08",
      "bid": "42.15",
      "ask": "42.20",
      "open": "41.75",
      "high": "42.25",
      "low": "41.45",
      "close": "42.20",
      "average": "42.0216",
      "volume": "18033",
      "turnover": "757776.05",
      "trades": "128"
    },
    {
      "date": "2024-05-10",
      "bid": "44.55",
      "ask": "44.60",
      "open": "43.00",
      "high": "45.50",
      "low": "43.00",
      "close": "45.10",
      "average": "44.4581",
      "volume": "90995",
      "turnover": "4045460.4",
      "trades": "405"
    },
    {
      "date": "2024-05-13",
      "bid": "46.50",
      "ask": "46.70",
      "open": "45.10",
      "high": "46.70",
      "low": "44.80",
      "close": "46.70",
      "average": "46.083",
      "volume": "40016",
      "turnover": "1844058.05",
      "trades": "274"
    },
    {
      "date": "2024-05-14",
      "bid": "46.20",
      "ask": "46.30",
      "open": "46.70",
      "high": "46.70",
      "low": "46.05",
      "close": "46.45",
      "average": "46.407",
      "volume": "30822",
      "turnover": "1430355.55",
      "trades": "183"
    },
    {
      "date": "2024-05-15",
      "bid": "46.95",
      "ask": "47.00",
      "open": "46.45",
      "high": "47.15",
      "low": "45.70",
      "close": "47.15",
      "average": "46.3892",
      "volume": "36137",
      "turnover": "1676368.1",
      "trades": "301"
    },
    {
      "date": "2024-05-16",
      "bid": "47.15",
      "ask": "47.20",
      "open": "47.15",
      "high": "47.60",
      "low": "46.60",
      "close": "47.20",
      "average": "47.1003",
      "volume": "29633",
      "turnover": "1395722",
      "trades": "282"
    },
    {
      "date": "2024-05-17",
      "bid": "46.60",
      "ask": "46.80",
      "open": "47.20",
      "high": "47.20",
      "low": "46.30",
      "close": "46.75",
      "average": "46.8529",
      "volume": "41850",
      "turnover": "1960794.3",
      "trades": "124"
    },
    {
      "date": "2024-05-20",
      "bid": "45.10",
      "ask": "45.15",
      "open": "46.75",
      "high": "47.70",
      "low": "44.90",
      "close": "45.15",
      "average": "46.3533",
      "volume": "54070",
      "turnover": "2506325.6",
      "trades": "243"
    },
    {
      "date": "2024-05-21",
      "bid": "44.05",
      "ask": "44.35",
      "open": "45.15",
      "high": "45.70",
      "low": "44.00",
      "close": "44.30",
      "average": "44.7482",
      "volume": "23897",
      "turnover": "1069348.64",
      "trades": "209"
    },
    {
      "date": "2024-05-22",
      "bid": "46.15",
      "ask": "46.20",
      "open": "44.30",
      "high": "47.00",
      "low": "44.30",
      "close": "46.20",
      "average": "45.937",
      "volume": "34926",
      "turnover": "1604396.3",
      "trades": "174"
    },
    {
      "date": "2024-05-23",
      "bid": "45.75",
      "ask": "46.10",
      "open": "46.00",
      "high": "46.50",
      "low": "45.65",
      "close": "45.75",
      "average": "46.0923",
      "volume": "43370",
      "turnover": "1999021.05",
      "trades": "192"
    },
    {
      "date": "2024-05-24",
      "bid": "45.70",
      "ask": "45.95",
      "open": "45.35",
      "high": "46.00",
      "low": "45.35",
      "close": "45.55",
      "average": "45.6717",
      "volume": "16108",
      "turnover": "735679.45",
      "trades": "110"
    },
    {
      "date": "2024-05-27",
      "bid": "45.70",
      "ask": "46.00",
      "open": "45.55",
      "high": "46.85",
      "low": "45.00",
      "close": "45.95",
      "average": "45.7798",
      "volume": "42634",
      "turnover": "1951777.85",
      "trades": "173"
    },
    {
      "date": "2024-05-28",
      "bid": "45.85",
      "ask": "46.00",
      "open": "45.95",
      "high": "46.30",
      "low": "45.15",
      "close": "45.85",
      "average": "45.8001",
      "volume": "32279",
      "turnover": "1478379.9",
      "trades": "117"
    },
    {
      "date": "2024-05-29",
      "bid": "46.65",
      "ask": "47.00",
      "open": "45.80",
      "high": "47.00",
      "low": "45.70",
      "close": "47.00",
      "average": "46.138",
      "volume": "65191",
      "turnover": "3007779.45",
      "trades": "460"
    },
    {
      "date": "2024-05-30",
      "bid": "48.15",
      "ask": "48.30",
      "open": "46.95",
      "high": "48.70",
      "low": "46.95",
      "close": "48.25",
      "average": "47.8416",
      "volume": "145066",
      "turnover": "6940825.98",
      "trades": "269"
    },
    {
      "date": "2024-05-31",
      "bid": "48.90",
      "ask": "49.10",
      "open": "48.20",
      "high": "49.10",
      "low": "47.55",
      "close": "49.10",
      "average": "48.5392",
      "volume": "105844",
      "turnover": "5139839.84",
      "trades": "154"
    },
    {
      "date": "2024-06-03",
      "bid": "49.25",
      "ask": "49.45",
      "open": "49.10",
      "high": "49.80",
      "low": "48.05",
      "close": "49.25",
      "average": "49.1933",
      "volume": "60300",
      "turnover": "2966360.5",
      "trades": "240"
    },
    {
      "date": "2024-06-04",
      "bid": "49.55",
      "ask": "49.60",
      "open": "48.85",
      "high": "49.70",
      "low": "48.60",
      "close": "49.60",
      "average": "49.3194",
      "volume": "31803",
      "turnover": "1568504.7",
      "trades": "171"
    },
    {
      "date": "2024-06-05",
      "bid": "49.40",
      "ask": "49.60",
      "open": "49.20",
      "high": "49.70",
      "low": "49.20",
      "close": "49.25",
      "average": "49.3935",
      "volume": "18236",
      "turnover": "900739.55",
      "trades": "136"
    },
    {
      "date": "2024-06-07",
      "bid": "49.95",
      "ask": "50.30",
      "open": "49.25",
      "high": "50.90",
      "low": "49.25",
      "close": "50.90",
      "average": "50.0059",
      "volume": "121298",
      "turnover": "6068175.25",
      "trades": "215"
    },
    {
      "date": "2024-06-10",
      "bid": "50.00",
      "ask": "50.20",
      "open": "50.90",
      "high": "50.90",
      "low": "49.25",
      "close": "50.20",
      "average": "50.0925",
      "volume": "75309",
      "turnover": "3772415.65",
      "trades": "247"
    },
    {
      "date": "2024-06-11",
      "bid": "50.20",
      "ask": "50.30",
      "open": "50.20",
      "high": "50.30",
      "low": "49.90",
      "close": "50.30",
      "average": "50.0344",
      "volume": "44912",
      "turnover": "2247146.9",
      "trades": "167"
    },
    {
      "date": "2024-06-12",
      "bid": "50.20",
      "ask": "50.50",
      "open": "50.40",
      "high": "50.50",
      "low": "50.00",
      "close": "50.30",
      "average": "50.1862",
      "volume": "24329",
      "turnover": "1220979.89",
      "trades": "125"
    },
    {
      "date": "2024-06-13",
      "bid": "50.70",
      "ask": "50.90",
      "open": "50.20",
      "high": "50.90",
      "low": "49.80",
      "close": "50.90",
      "average": "50.4351",
      "volume": "77277",
      "turnover": "3897473.1",
      "trades": "137"
    },
    {
      "date": "2024-06-14",
      "bid": "50.30",
      "ask": "50.60",
      "open": "51.20",
      "high": "51.20",
      "low": "50.20",
      "close": "50.50",
      "average": "50.564",
      "volume": "35118",
      "turnover": "1775706.8",
      "trades": "190"
    },
    {
      "date": "2024-06-17",
      "bid": "49.30",
      "ask": "49.35",
      "open": "50.00",
      "high": "50.30",
      "low": "49.15",
      "close": "49.15",
      "average": "49.8746",
      "volume": "48539",
      "turnover": "2420862.95",
      "trades": "203"
    },
    {
      "date": "2024-06-18",
      "bid": "47.85",
      "ask": "48.05",
      "open": "49.15",
      "high": "49.25",
      "low": "47.35",
      "close": "48.05",
      "average": "48.0096",
      "volume": "27826",
      "turnover": "1335914.39",
      "trades": "174"
    },
    {
      "date": "2024-06-19",
      "bid": "46.55",
      "ask": "46.90",
      "open": "48.15",
      "high": "48.15",
      "low": "46.05",
      "close": "46.40",
      "average": "46.762",
      "volume": "28908",
      "turnover": "1351794.65",
      "trades": "218"
    },
    {
      "date": "2024-06-20",
      "bid": "48.35",
      "ask": "48.50",
      "open": "45.90",
      "high": "48.65",
      "low": "45.75",
      "close": "48.40",
      "average": "47.6808",
      "volume": "40171",
      "turnover": "1915387.2",
      "trades": "220"
    },
    {
      "date": "2024-06-24",
      "bid": "47.05",
      "ask": "47.30",
      "open": "48.30",
      "high": "48.35",
      "low": "46.50",
      "close": "46.85",
      "average": "47.5435",
      "volume": "24334",
      "turnover": "1156922.85",
      "trades": "185"
    },
    {
      "date": "2024-06-25",
      "bid": "45.60",
      "ask": "45.70",
      "open": "46.75",
      "high": "46.75",
      "low": "45.55",
      "close": "45.60",
      "average": "45.837",
      "volume": "36878",
      "turnover": "1690377.55",
      "trades": "297"
    },
    {
      "date": "2024-06-26",
      "bid": "44.55",
      "ask": "44.95",
      "open": "45.90",
      "high": "45.95",
      "low": "44.95",
      "close": "45.00",
      "average": "45.4209",
      "volume": "35010",
      "turnover": "1590187.35",
      "trades": "176"
    },
    {
      "date": "2024-06-27",
      "bid": "46.50",
      "ask": "47.00",
      "open": "45.00",
      "high": "47.05",
      "low": "44.40",
      "close": "47.05",
      "average": "45.6025",
      "volume": "64924",
      "turnover": "2960698.45",
      "trades": "254"
    },
    {
      "date": "2024-06-28",
      "bid": "46.40",
      "ask": "46.75",
      "open": "47.05",
      "high": "47.30",
      "low": "46.15",
      "close": "46.35",
      "average": "46.8435",
      "volume": "19402",
      "turnover": "908858.5",
      "trades": "118"
    },
    {
      "date": "2024-07-01",
      "bid": "46.70",
      "ask": "47.05",
      "open": "47.05",
      "high": "47.55",
      "low": "46.60",
      "close": "46.90",
      "average": "47.0539",
      "volume": "11239",
      "turnover": "528838.75",
      "trades": "131"
    },
    {
      "date": "2024-07-02",
      "bid": "46.80",
      "ask": "47.10",
      "open": "46.95",
      "high": "47.90",
      "low": "46.25",
      "close": "47.05",
      "average": "46.9834",
      "volume": "26605",
      "turnover": "1249993.35",
      "trades": "152"
    },
    {
      "date": "2024-07-03",
      "bid": "46.90",
      "ask": "46.95",
      "open": "47.05",
      "high": "47.65",
      "low": "46.25",
      "close": "46.90",
      "average": "46.8673",
      "volume": "37956",
      "turnover": "1778896.5",
      "trades": "195"
    },
    {
      "date": "2024-07-04",
      "bid": "46.60",
      "ask": "46.80",
      "open": "46.95",
      "high": "48.95",
      "low": "46.30",
      "close": "46.60",
      "average": "47.1266",
      "volume": "89353",
      "turnover": "4210899.45",
      "trades": "268"
    },
    {
      "date": "2024-07-05",
      "bid": "47.50",
      "ask": "47.55",
      "open": "46.60",
      "high": "48.00",
      "low": "46.10",
      "close": "47.25",
      "average": "47.3795",
      "volume": "61104",
      "turnover": "2895076.05",
      "trades": "208"
    },
    {
      "date": "2024-07-08",
      "bid": "46.00",
      "ask": "46.05",
      "open": "47.25",
      "high": "47.25",
      "low": "45.70",
      "close": "46.05",
      "average": "46.2856",
      "volume": "31887",
      "turnover": "1475910.2",
      "trades": "214"
    },
    {
      "date": "2024-07-09",
      "bid": "45.45",
      "ask": "45.75",
      "open": "46.05",
      "high": "46.40",
      "low": "45.15",
      "close": "45.35",
      "average": "45.6118",
      "volume": "18544",
      "turnover": "845825",
      "trades": "143"
    },
    {
      "date": "2024-07-10",
      "bid": "45.10",
      "ask": "45.45",
      "open": "45.35",
      "high": "45.95",
      "low": "45.10",
      "close": "45.15",
      "average": "45.2791",
      "volume": "20355",
      "turnover": "921656.2",
      "trades": "128"
    },
    {
      "date": "2024-07-11",
      "bid": "45.10",
      "ask": "45.50",
      "open": "45.15",
      "high": "45.60",
      "low": "44.90",
      "close": "45.25",
      "average": "45.2932",
      "volume": "30367",
      "turnover": "1375418.3",
      "trades": "128"
    },
    {
      "date": "2024-07-12",
      "bid": "47.10",
      "ask": "47.15",
      "open": "45.30",
      "high": "47.25",
      "low": "45.30",
      "close": "47.00",
      "average": "46.7571",
      "volume": "73240",
      "turnover": "3424488.15",
      "trades": "297"
    },
    {
      "date": "2024-07-15",
      "bid": "46.55",
      "ask": "46.60",
      "open": "46.95",
      "high": "46.95",
      "low": "46.25",
      "close": "46.55",
      "average": "46.6236",
      "volume": "29461",
      "turnover": "1373577.05",
      "trades": "198"
    },
    {
      "date": "2024-07-16",
      "bid": "47.60",
      "ask": "47.95",
      "open": "46.50",
      "high": "48.00",
      "low": "46.20",
      "close": "47.95",
      "average": "47.0154",
      "volume": "87160",
      "turnover": "4097861.9",
      "trades": "151"
    },
    {
      "date": "2024-07-17",
      "bid": "48.35",
      "ask": "48.75",
      "open": "47.90",
      "high": "48.75",
      "low": "47.50",
      "close": "48.60",
      "average": "48.0803",
      "volume": "16874",
      "turnover": "811307.8",
      "trades": "123"
    },
    {
      "date": "2024-07-18",
      "bid": "46.00",
      "ask": "46.70",
      "open": "48.10",
      "high": "48.10",
      "low": "45.05",
      "close": "46.30",
      "average": "45.945",
      "volume": "100774",
      "turnover": "4630064.59",
      "trades": "542"
    },
    {
      "date": "2024-07-19",
      "bid": "44.85",
      "ask": "45.10",
      "open": "46.50",
      "high": "46.90",
      "low": "43.60",
      "close": "44.85",
      "average": "44.7456",
      "volume": "64464",
      "turnover": "2884480.65",
      "trades": "297"
    },
    {
      "date": "2024-07-22",
      "bid": "44.70",
      "ask": "44.80",
      "open": "44.90",
      "high": "45.10",
      "low": "44.00",
      "close": "44.50",
      "average": "44.556",
      "volume": "31010",
      "turnover": "1381681.45",
      "trades": "162"
    },
    {
      "date": "2024-07-23",
      "bid": "44.50",
      "ask": "44.70",
      "open": "44.50",
      "high": "44.80",
      "low": "44.40",
      "close": "44.50",
      "average": "44.6256",
      "volume": "8491",
      "turnover": "378916.25",
      "trades": "96"
    },
    {
      "date": "2024-07-24",
      "bid": "44.95",
      "ask": "45.25",
      "open": "44.45",
      "high": "45.35",
      "low": "44.40",
      "close": "45.05",
      "average": "44.9233",
      "volume": "11443",
      "turnover": "514057.2",
      "trades": "94"
    },
    {
      "date": "2024-07-25",
      "bid": "44.40",
      "ask": "44.60",
      "open": "45.05",
      "high": "45.25",
      "low": "44.40",
      "close": "44.40",
      "average": "44.7617",
      "volume": "19907",
      "turnover": "891071.65",
      "trades": "139"
    },
    {
      "date": "2024-07-26",
      "bid": "45.70",
      "ask": "46.10",
      "open": "45.20",
      "high": "46.15",
      "low": "44.60",
      "close": "45.75",
      "average": "45.4925",
      "volume": "28642",
      "turnover": "1302996.85",
      "trades": "112"
    },
    {
      "date": "2024-07-29",
      "bid": "44.70",
      "ask": "45.15",
      "open": "45.75",
      "high": "46.25",
      "low": "44.70",
      "close": "44.75",
      "average": "45.3099",
      "volume": "27179",
      "turnover": "1231478.1",
      "trades": "202"
    },
    {
      "date": "2024-07-30",
      "bid": "44.15",
      "ask": "44.30",
      "open": "44.80",
      "high": "45.50",
      "low": "44.00",
      "close": "44.70",
      "average": "44.9029",
      "volume": "32709",
      "turnover": "1468730.15",
      "trades": "171"
    },
    {
      "date": "2024-07-31",
      "bid": "45.00",
      "ask": "45.35",
      "open": "44.75",
      "high": "45.40",
      "low": "44.50",
      "close": "45.00",
      "average": "44.7683",
      "volume": "34910",
      "turnover": "1563217.25",
      "trades": "219"
    },
    {
      "date": "2024-08-01",
      "bid": "44.65",
      "ask": "45.30",
      "open": "45.00",
      "high": "45.45",
      "low": "44.50",
      "close": "45.25",
      "average": "45.1787",
      "volume": "20064",
      "turnover": "906464.7",
      "trades": "102"
    },
    {
      "date": "2024-08-02",
      "bid": "44.40",
      "ask": "44.60",
      "open": "45.25",
      "high": "45.25",
      "low": "43.30",
      "close": "44.05",
      "average": "44.3769",
      "volume": "41386",
      "turnover": "1836583.55",
      "trades": "231"
    },
    {
      "date": "2024-08-05",
      "bid": "43.15",
      "ask": "43.40",
      "open": "42.90",
      "high": "43.60",
      "low": "41.50",
      "close": "43.15",
      "average": "42.9805",
      "volume": "365354",
      "turnover": "15703088.9",
      "trades": "480"
    },
    {
      "date": "2024-08-06",
      "bid": "43.00",
      "ask": "43.35",
      "open": "43.10",
      "high": "45.35",
      "low": "42.50",
      "close": "43.30",
      "average": "43.4885",
      "volume": "18770",
      "turnover": "816278.25",
      "trades": "159"
    },
    {
      "date": "2024-08-07",
      "bid": "44.25",
      "ask": "44.50",
      "open": "43.00",
      "high": "44.75",
      "low": "43.00",
      "close": "44.50",
      "average": "44.2452",
      "volume": "37038",
      "turnover": "1638752.4",
      "trades": "182"
    },
    {
      "date": "2024-08-08",
      "bid": "45.05",
      "ask": "45.65",
      "open": "43.60",
      "high": "48.00",
      "low": "43.55",
      "close": "45.50",
      "average": "45.6635",
      "volume": "40219",
      "turnover": "1836541.55",
      "trades": "241"
    },
    {
      "date": "2024-08-09",
      "bid": "45.40",
      "ask": "45.95",
      "open": "47.05",
      "high": "47.05",
      "low": "45.15",
      "close": "45.55",
      "average": "45.806",
      "volume": "26297",
      "turnover": "1204559.1",
      "trades": "180"
    },
    {
      "date": "2024-08-12",
      "bid": "45.20",
      "ask": "45.50",
      "open": "45.70",
      "high": "46.60",
      "low": "44.95",
      "close": "45.20",
      "average": "45.3678",
      "volume": "7516",
      "turnover": "340984.5",
      "trades": "109"
    },
    {
      "date": "2024-08-13",
      "bid": "44.20",
      "ask": "44.60",
      "open": "45.20",
      "high": "45.70",
      "low": "44.00",
      "close": "44.25",
      "average": "44.5997",
      "volume": "56620",
      "turnover": "2525235.54",
      "trades": "116"
    },
    {
      "date": "2024-08-14",
      "bid": "44.90",
      "ask": "45.00",
      "open": "44.95",
      "high": "45.20",
      "low": "43.70",
      "close": "44.90",
      "average": "44.3503",
      "volume": "25518",
      "turnover": "1131730.95",
      "trades": "57"
    },
    {
      "date": "2024-08-15",
      "bid": "44.90",
      "ask": "45.00",
      "open": "44.90",
      "high": "45.50",
      "low": "44.75",
      "close": "44.90",
      "average": "45.105",
      "volume": "19525",
      "turnover": "880675.7",
      "trades": "90"
    },
    {
      "date": "2024-08-16",
      "bid": "43.85",
      "ask": "44.00",
      "open": "44.90",
      "high": "45.50",
      "low": "43.65",
      "close": "43.85",
      "average": "44.4503",
      "volume": "30877",
      "turnover": "1372491",
      "trades": "147"
    },
    {
      "date": "2024-08-19",
      "bid": "43.95",
      "ask": "44.00",
      "open": "44.55",
      "high": "44.60",
      "low": "43.65",
      "close": "43.95",
      "average": "44.0541",
      "volume": "23226",
      "turnover": "1023200.95",
      "trades": "117"
    },
    {
      "date": "2024-08-20",
      "bid": "43.75",
      "ask": "44.00",
      "open": "44.40",
      "high": "44.40",
      "low": "43.55",
      "close": "43.70",
      "average": "43.8855",
      "volume": "17953",
      "turnover": "787876.1",
      "trades": "107"
    },
    {
      "date": "2024-08-21",
      "bid": "43.85",
      "ask": "44.00",
      "open": "44.05",
      "high": "44.05",
      "low": "43.50",
      "close": "43.95",
      "average": "43.8389",
      "volume": "13899",
      "turnover": "609316.25",
      "trades": "99"
    },
    {
      "date": "2024-08-22",
      "bid": "43.65",
      "ask": "43.75",
      "open": "43.75",
      "high": "44.00",
      "low": "43.45",
      "close": "43.65",
      "average": "43.6675",
      "volume": "18817",
      "turnover": "821692.25",
      "trades": "147"
    },
    {
      "date": "2024-08-23",
      "bid": "44.05",
      "ask": "44.15",
      "open": "43.70",
      "high": "44.75",
      "low": "43.70",
      "close": "44.05",
      "average": "44.0304",
      "volume": "27235",
      "turnover": "1199166.75",
      "trades": "172"
    },
    {
      "date": "2024-08-26",
      "bid": "45.10",
      "ask": "45.25",
      "open": "44.05",
      "high": "45.50",
      "low": "43.70",
      "close": "44.95",
      "average": "44.7113",
      "volume": "40940",
      "turnover": "1830482.05",
      "trades": "229"
    },
    {
      "date": "2024-08-27",
      "bid": "44.00",
      "ask": "44.40",
      "open": "44.90",
      "high": "44.90",
      "low": "43.90",
      "close": "44.00",
      "average": "44.1349",
      "volume": "25676",
      "turnover": "1133207.25",
      "trades": "148"
    },
    {
      "date": "2024-08-28",
      "bid": "44.05",
      "ask": "44.15",
      "open": "43.95",
      "high": "44.15",
      "low": "43.50",
      "close": "44.10",
      "average": "43.9982",
      "volume": "13115",
      "turnover": "577036.25",
      "trades": "79"
    },
    {
      "date": "2024-08-29",
      "bid": "44.15",
      "ask": "44.20",
      "open": "44.10",
      "high": "44.75",
      "low": "43.60",
      "close": "44.15",
      "average": "44.0427",
      "volume": "27174",
      "turnover": "1196817.39",
      "trades": "99"
    },
    {
      "date": "2024-08-30",
      "bid": "45.00",
      "ask": "45.35",
      "open": "44.15",
      "high": "45.50",
      "low": "44.15",
      "close": "45.30",
      "average": "45.3395",
      "volume": "28421",
      "turnover": "1288592.8",
      "trades": "107"
    },
    {
      "date": "2024-09-02",
      "bid": "43.95",
      "ask": "44.00",
      "open": "45.30",
      "high": "45.30",
      "low": "43.70",
      "close": "44.00",
      "average": "44.2272",
      "volume": "15200",
      "turnover": "672253",
      "trades": "136"
    },
    {
      "date": "2024-09-03",
      "bid": "43.70",
      "ask": "43.80",
      "open": "43.55",
      "high": "44.85",
      "low": "43.55",
      "close": "43.65",
      "average": "44.1239",
      "volume": "24957",
      "turnover": "1101199.2",
      "trades": "130"
    },
    {
      "date": "2024-09-04",
      "bid": "42.95",
      "ask": "43.00",
      "open": "43.65",
      "high": "44.00",
      "low": "42.80",
      "close": "42.80",
      "average": "43.3965",
      "volume": "23929",
      "turnover": "1038434.6",
      "trades": "144"
    },
    {
      "date": "2024-09-05",
      "bid": "42.90",
      "ask": "43.10",
      "open": "42.65",
      "high": "47.00",
      "low": "42.50",
      "close": "43.10",
      "average": "43.0825",
      "volume": "14464",
      "turnover": "623144.9",
      "trades": "106"
    },
    {
      "date": "2024-09-06",
      "bid": "43.00",
      "ask": "43.05",
      "open": "43.00",
      "high": "43.85",
      "low": "43.00",
      "close": "43.00",
      "average": "43.2845",
      "volume": "15712",
      "turnover": "680086.8",
      "trades": "110"
    },
    {
      "date": "2024-09-09",
      "bid": "43.00",
      "ask": "43.20",
      "open": "42.95",
      "high": "43.25",
      "low": "42.55",
      "close": "42.95",
      "average": "42.9041",
      "volume": "12030",
      "turnover": "516135.85",
      "trades": "136"
    },
    {
      "date": "2024-09-10",
      "bid": "42.45",
      "ask": "42.60",
      "open": "42.95",
      "high": "43.15",
      "low": "42.40",
      "close": "42.40",
      "average": "42.6349",
      "volume": "8898",
      "turnover": "379365.75",
      "trades": "129"
    },
    {
      "date": "2024-09-11",
      "bid": "43.00",
      "ask": "43.35",
      "open": "42.10",
      "high": "43.30",
      "low": "41.70",
      "close": "43.25",
      "average": "42.7358",
      "volume": "12338",
      "turnover": "527245.45",
      "trades": "123"
    },
    {
      "date": "2024-09-12",
      "bid": "43.50",
      "ask": "44.00",
      "open": "43.25",
      "high": "44.00",
      "low": "43.25",
      "close": "43.70",
      "average": "43.6034",
      "volume": "18028",
      "turnover": "786081.3",
      "trades": "131"
    },
    {
      "date": "2024-09-13",
      "bid": "44.70",
      "ask": "44.85",
      "open": "43.60",
      "high": "45.00",
      "low": "43.55",
      "close": "44.80",
      "average": "44.2116",
      "volume": "12608",
      "turnover": "557419.75",
      "trades": "134"
    },
    {
      "date": "2024-09-16",
      "bid": "43.75",
      "ask": "44.25",
      "open": "43.40",
      "high": "44.80",
      "low": "43.40",
      "close": "43.80",
      "average": "43.8654",
      "volume": "38862",
      "turnover": "1704696.2",
      "trades": "122"
    },
    {
      "date": "2024-09-17",
      "bid": "43.55",
      "ask": "43.60",
      "open": "44.30",
      "high": "44.30",
      "low": "43.50",
      "close": "43.55",
      "average": "43.8085",
      "volume": "10600",
      "turnover": "464370.6",
      "trades": "131"
    },
    {
      "date": "2024-09-18",
      "bid": "43.70",
      "ask": "44.00",
      "open": "43.55",
      "high": "44.15",
      "low": "43.50",
      "close": "44.00",
      "average": "43.6197",
      "volume": "3892",
      "turnover": "169767.9",
      "trades": "39"
    },
    {
      "date": "2024-09-19",
      "bid": "44.00",
      "ask": "44.25",
      "open": "44.70",
      "high": "44.70",
      "low": "43.85",
      "close": "44.00",
      "average": "44.1413",
      "volume": "5013",
      "turnover": "221280.45",
      "trades": "60"
    },
    {
      "date": "2024-09-20",
      "bid": "43.80",
      "ask": "44.00",
      "open": "44.25",
      "high": "44.35",
      "low": "44.00",
      "close": "44.00",
      "average": "44.065",
      "volume": "21784",
      "turnover": "959912.95",
      "trades": "107"
    },
    {
      "date": "2024-09-23",
      "bid": "43.60",
      "ask": "43.65",
      "open": "44.00",
      "high": "44.35",
      "low": "42.95",
      "close": "43.65",
      "average": "43.4966",
      "volume": "13381",
      "turnover": "582028.55",
      "trades": "104"
    },
    {
      "date": "2024-09-24",
      "bid": "43.20",
      "ask": "43.60",
      "open": "43.50",
      "high": "44.45",
      "low": "43.00",
      "close": "43.30",
      "average": "43.8838",
      "volume": "10954",
      "turnover": "480703.2",
      "trades": "96"
    },
    {
      "date": "2024-09-25",
      "bid": "42.70",
      "ask": "42.85",
      "open": "44.35",
      "high": "44.35",
      "low": "42.15",
      "close": "42.60",
      "average": "42.9478",
      "volume": "26346",
      "turnover": "1131503.89",
      "trades": "141"
    },
    {
      "date": "2024-09-26",
      "bid": "43.45",
      "ask": "43.95",
      "open": "42.45",
      "high": "44.30",
      "low": "42.20",
      "close": "43.90",
      "average": "43.0265",
      "volume": "35765",
      "turnover": "1538841.95",
      "trades": "177"
    },
    {
      "date": "2024-09-27",
      "bid": "42.65",
      "ask": "42.90",
      "open": "43.40",
      "high": "43.90",
      "low": "42.10",
      "close": "42.90",
      "average": "42.6607",
      "volume": "33189",
      "turnover": "1415865.6",
      "trades": "171"
    },
    {
      "date": "2024-09-30",
      "bid": "42.75",
      "ask": "42.85",
      "open": "42.90",
      "high": "43.10",
      "low": "42.75",
      "close": "42.75",
      "average": "42.8606",
      "volume": "13345",
      "turnover": "571974.6",
      "trades": "109"
    },
    {
      "date": "2024-10-01",
      "bid": "42.85",
      "ask": "43.15",
      "open": "42.75",
      "high": "43.40",
      "low": "42.70",
      "close": "43.20",
      "average": "42.9335",
      "volume": "11858",
      "turnover": "509105.65",
      "trades": "90"
    },
    {
      "date": "2024-10-02",
      "bid": "42.75",
      "ask": "42.80",
      "open": "43.20",
      "high": "43.40",
      "low": "42.70",
      "close": "42.70",
      "average": "42.8478",
      "volume": "6100",
      "turnover": "261371.8",
      "trades": "64"
    },
    {
      "date": "2024-10-03",
      "bid": "43.50",
      "ask": "44.05",
      "open": "42.70",
      "high": "43.80",
      "low": "42.70",
      "close": "43.45",
      "average": "43.2879",
      "volume": "7039",
      "turnover": "304703.2",
      "trades": "75"
    },
    {
      "date": "2024-10-04",
      "bid": "44.00",
      "ask": "44.20",
      "open": "43.45",
      "high": "44.55",
      "low": "42.75",
      "close": "44.20",
      "average": "43.7717",
      "volume": "11707",
      "turnover": "512435.7",
      "trades": "80"
    },
    {
      "date": "2024-10-07",
      "bid": "42.90",
      "ask": "43.20",
      "open": "44.25",
      "high": "44.55",
      "low": "42.70",
      "close": "42.80",
      "average": "43.3372",
      "volume": "15621",
      "turnover": "676969.9",
      "trades": "115"
    },
    {
      "date": "2024-10-08",
      "bid": "42.70",
      "ask": "43.20",
      "open": "42.70",
      "high": "43.45",
      "low": "42.70",
      "close": "42.70",
      "average": "42.9598",
      "volume": "10831",
      "turnover": "465297.45",
      "trades": "80"
    },
    {
      "date": "2024-10-09",
      "bid": "43.60",
      "ask": "44.20",
      "open": "42.70",
      "high": "44.85",
      "low": "42.40",
      "close": "44.20",
      "average": "43.4839",
      "volume": "32338",
      "turnover": "1406183.85",
      "trades": "121"
    },
    {
      "date": "2024-10-10",
      "bid": "43.10",
      "ask": "43.40",
      "open": "43.95",
      "high": "44.20",
      "low": "42.90",
      "close": "42.95",
      "average": "43.298",
      "volume": "15806",
      "turnover": "684368.9",
      "trades": "73"
    },
    {
      "date": "2024-10-11",
      "bid": "43.50",
      "ask": "43.60",
      "open": "43.00",
      "high": "43.60",
      "low": "43.00",
      "close": "43.60",
      "average": "43.2706",
      "volume": "11064",
      "turnover": "478746.15",
      "trades": "80"
    },
    {
      "date": "2024-10-14",
      "bid": "43.50",
      "ask": "43.65",
      "open": "43.50",
      "high": "44.45",
      "low": "43.20",
      "close": "43.35",
      "average": "43.3893",
      "volume": "25404",
      "turnover": "1102262.75",
      "trades": "104"
    },
    {
      "date": "2024-10-15",
      "bid": "43.90",
      "ask": "44.00",
      "open": "43.85",
      "high": "44.00",
      "low": "43.60",
      "close": "44.00",
      "average": "43.8922",
      "volume": "10458",
      "turnover": "459024.2",
      "trades": "56"
    },
    {
      "date": "2024-10-16",
      "bid": "43.75",
      "ask": "44.15",
      "open": "43.60",
      "high": "44.40",
      "low": "42.50",
      "close": "44.20",
      "average": "43.3894",
      "volume": "21323",
      "turnover": "925192.85",
      "trades": "97"
    },
    {
      "date": "2024-10-17",
      "bid": "43.85",
      "ask": "44.00",
      "open": "44.55",
      "high": "44.55",
      "low": "43.70",
      "close": "43.70",
      "average": "43.9686",
      "volume": "13543",
      "turnover": "595466.6",
      "trades": "73"
    },
    {
      "date": "2024-10-18",
      "bid": "42.00",
      "ask": "42.35",
      "open": "43.90",
      "high": "43.95",
      "low": "42.00",
      "close": "42.35",
      "average": "42.7469",
      "volume": "17294",
      "turnover": "739265.65",
      "trades": "182"
    },
    {
      "date": "2024-10-21",
      "bid": "42.35",
      "ask": "42.75",
      "open": "42.35",
      "high": "43.00",
      "low": "41.85",
      "close": "42.75",
      "average": "42.4206",
      "volume": "21879",
      "turnover": "928120.45",
      "trades": "175"
    },
    {
      "date": "2024-10-22",
      "bid": "42.10",
      "ask": "42.15",
      "open": "42.75",
      "high": "42.75",
      "low": "42.10",
      "close": "42.10",
      "average": "42.1531",
      "volume": "25579",
      "turnover": "1078234.64",
      "trades": "145"
    },
    {
      "date": "2024-10-23",
      "bid": "41.90",
      "ask": "42.20",
      "open": "42.10",
      "high": "42.75",
      "low": "41.75",
      "close": "41.75",
      "average": "42.2178",
      "volume": "8838",
      "turnover": "373121.05",
      "trades": "112"
    },
    {
      "date": "2024-10-24",
      "bid": "42.90",
      "ask": "43.00",
      "open": "41.75",
      "high": "43.15",
      "low": "41.75",
      "close": "42.75",
      "average": "42.2766",
      "volume": "44497",
      "turnover": "1881182.35",
      "trades": "155"
    },
    {
      "date": "2024-10-25",
      "bid": "43.40",
      "ask": "43.70",
      "open": "43.00",
      "high": "44.35",
      "low": "42.00",
      "close": "43.70",
      "average": "42.7649",
      "volume": "59939",
      "turnover": "2563285.29",
      "trades": "219"
    },
    {
      "date": "2024-10-28",
      "bid": "43.50",
      "ask": "43.55",
      "open": "43.50",
      "high": "43.70",
      "low": "42.60",
      "close": "43.50",
      "average": "43.2866",
      "volume": "28038",
      "turnover": "1213670.45",
      "trades": "240"
    },
    {
      "date": "2024-10-29",
      "bid": "44.30",
      "ask": "44.55",
      "open": "43.50",
      "high": "44.60",
      "low": "43.50",
      "close": "44.60",
      "average": "43.9401",
      "volume": "20185",
      "turnover": "886931.2",
      "trades": "179"
    },
    {
      "date": "2024-10-30",
      "bid": "44.45",
      "ask": "44.75",
      "open": "44.30",
      "high": "46.50",
      "low": "43.55",
      "close": "46.50",
      "average": "45.924",
      "volume": "186308",
      "turnover": "8556000.8",
      "trades": "356"
    },
    {
      "date": "2024-10-31",
      "bid": "44.70",
      "ask": "44.90",
      "open": "44.75",
      "high": "45.95",
      "low": "43.80",
      "close": "44.90",
      "average": "44.6591",
      "volume": "41906",
      "turnover": "1871483.85",
      "trades": "257"
    },
    {
      "date": "2024-11-01",
      "bid": "44.50",
      "ask": "44.75",
      "open": "44.90",
      "high": "45.05",
      "low": "44.50",
      "close": "44.80",
      "average": "44.7765",
      "volume": "2822",
      "turnover": "126359.3",
      "trades": "43"
    },
    {
      "date": "2024-11-04",
      "bid": "45.85",
      "ask": "45.90",
      "open": "44.85",
      "high": "46.00",
      "low": "44.60",
      "close": "45.75",
      "average": "45.4977",
      "volume": "31189",
      "turnover": "1419029.1",
      "trades": "216"
    },
    {
      "date": "2024-11-05",
      "bid": "45.95",
      "ask": "46.10",
      "open": "45.75",
      "high": "46.40",
      "low": "44.80",
      "close": "45.80",
      "average": "45.7956",
      "volume": "23678",
      "turnover": "1084348.55",
      "trades": "197"
    },
    {
      "date": "2024-11-06",
      "bid": "45.35",
      "ask": "45.45",
      "open": "45.90",
      "high": "46.50",
      "low": "45.15",
      "close": "45.80",
      "average": "45.7812",
      "volume": "19683",
      "turnover": "901112.3",
      "trades": "196"
    },
    {
      "date": "2024-11-07",
      "bid": "44.80",
      "ask": "45.25",
      "open": "45.35",
      "high": "45.80",
      "low": "44.75",
      "close": "45.30",
      "average": "45.1806",
      "volume": "41621",
      "turnover": "1880460.25",
      "trades": "205"
    },
    {
      "date": "2024-11-08",
      "bid": "44.80",
      "ask": "45.05",
      "open": "45.30",
      "high": "45.45",
      "low": "44.40",
      "close": "45.05",
      "average": "44.9862",
      "volume": "28033",
      "turnover": "1261236.73",
      "trades": "179"
    },
    {
      "date": "2024-11-11",
      "bid": "46.70",
      "ask": "46.75",
      "open": "45.05",
      "high": "47.60",
      "low": "45.05",
      "close": "46.75",
      "average": "46.8904",
      "volume": "62265",
      "turnover": "2919631.2",
      "trades": "418"
    },
    {
      "date": "2024-11-12",
      "bid": "45.60",
      "ask": "45.70",
      "open": "46.70",
      "high": "46.75",
      "low": "45.30",
      "close": "45.70",
      "average": "45.9676",
      "volume": "23362",
      "turnover": "1073895.45",
      "trades": "198"
    },
    {
      "date": "2024-11-13",
      "bid": "45.05",
      "ask": "45.15",
      "open": "45.70",
      "high": "45.95",
      "low": "44.80",
      "close": "45.20",
      "average": "45.3698",
      "volume": "22425",
      "turnover": "1017417.9",
      "trades": "157"
    },
    {
      "date": "2024-11-14",
      "bid": "45.95",
      "ask": "46.10",
      "open": "46.00",
      "high": "46.85",
      "low": "45.15",
      "close": "46.10",
      "average": "45.906",
      "volume": "16169",
      "turnover": "742254.65",
      "trades": "144"
    },
    {
      "date": "2024-11-15",
      "bid": "45.55",
      "ask": "45.60",
      "open": "46.05",
      "high": "46.05",
      "low": "45.05",
      "close": "45.75",
      "average": "45.6474",
      "volume": "21935",
      "turnover": "1001275.25",
      "trades": "162"
    },
    {
      "date": "2024-11-18",
      "bid": "44.95",
      "ask": "45.25",
      "open": "45.60",
      "high": "45.60",
      "low": "44.60",
      "close": "45.20",
      "average": "45.3286",
      "volume": "19891",
      "turnover": "901631.05",
      "trades": "170"
    },
    {
      "date": "2024-11-19",
      "bid": "43.05",
      "ask": "43.15",
      "open": "45.25",
      "high": "45.45",
      "low": "42.55",
      "close": "43.05",
      "average": "43.4496",
      "volume": "53295",
      "turnover": "2315647.35",
      "trades": "343"
    },
    {
      "date": "2024-11-20",
      "bid": "42.05",
      "ask": "42.30",
      "open": "43.05",
      "high": "43.45",
      "low": "42.00",
      "close": "42.30",
      "average": "42.4455",
      "volume": "21045",
      "turnover": "893264.85",
      "trades": "181"
    },
    {
      "date": "2024-11-21",
      "bid": "41.95",
      "ask": "42.40",
      "open": "42.15",
      "high": "42.35",
      "low": "41.20",
      "close": "42.35",
      "average": "41.6993",
      "volume": "20269",
      "turnover": "845202.3",
      "trades": "179"
    },
    {
      "date": "2024-11-22",
      "bid": "42.10",
      "ask": "42.45",
      "open": "42.90",
      "high": "43.20",
      "low": "42.05",
      "close": "42.55",
      "average": "42.7961",
      "volume": "14657",
      "turnover": "627263.1",
      "trades": "91"
    },
    {
      "date": "2024-11-25",
      "bid": "42.20",
      "ask": "42.40",
      "open": "42.40",
      "high": "43.45",
      "low": "42.05",
      "close": "42.05",
      "average": "42.4195",
      "volume": "12691",
      "turnover": "538345.8",
      "trades": "134"
    },
    {
      "date": "2024-11-26",
      "bid": "41.35",
      "ask": "41.70",
      "open": "42.00",
      "high": "42.00",
      "low": "41.00",
      "close": "41.55",
      "average": "41.6086",
      "volume": "31602",
      "turnover": "1314915.5",
      "trades": "149"
    },
    {
      "date": "2024-11-27",
      "bid": "41.70",
      "ask": "42.05",
      "open": "41.35",
      "high": "42.05",
      "low": "41.35",
      "close": "41.75",
      "average": "41.7119",
      "volume": "10692",
      "turnover": "445983.2",
      "trades": "91"
    },
    {
      "date": "2024-11-28",
      "bid": "42.10",
      "ask": "42.15",
      "open": "41.00",
      "high": "42.20",
      "low": "41.00",
      "close": "42.10",
      "average": "41.785",
      "volume": "8317",
      "turnover": "347526.2",
      "trades": "86"
    },
    {
      "date": "2024-11-29",
      "bid": "41.65",
      "ask": "41.80",
      "open": "42.00",
      "high": "42.50",
      "low": "40.80",
      "close": "41.80",
      "average": "41.5391",
      "volume": "24344",
      "turnover": "1011226.95",
      "trades": "167"
    },
    {
      "date": "2024-12-02",
      "bid": "41.75",
      "ask": "41.90",
      "open": "41.80",
      "high": "41.90",
      "low": "40.90",
      "close": "41.70",
      "average": "41.4405",
      "volume": "39946",
      "turnover": "1655382.7",
      "trades": "225"
    },
    {
      "date": "2024-12-03",
      "bid": "41.15",
      "ask": "41.40",
      "open": "41.70",
      "high": "41.80",
      "low": "40.60",
      "close": "41.10",
      "average": "41.1124",
      "volume": "38465",
      "turnover": "1581389.55",
      "trades": "138"
    },
    {
      "date": "2024-12-04",
      "bid": "41.00",
      "ask": "41.40",
      "open": "41.40",
      "high": "41.50",
      "low": "40.60",
      "close": "41.35",
      "average": "40.8982",
      "volume": "32129",
      "turnover": "1314018.55",
      "trades": "162"
    },
    {
      "date": "2024-12-05",
      "bid": "40.10",
      "ask": "40.25",
      "open": "41.25",
      "high": "42.00",
      "low": "39.80",
      "close": "40.25",
      "average": "40.5326",
      "volume": "78686",
      "turnover": "3189349.85",
      "trades": "281"
    },
    {
      "date": "2024-12-06",
      "bid": "40.50",
      "ask": "40.60",
      "open": "40.05",
      "high": "41.25",
      "low": "40.05",
      "close": "40.70",
      "average": "40.6232",
      "volume": "29580",
      "turnover": "1201634",
      "trades": "170"
    },
    {
      "date": "2024-12-09",
      "bid": "40.65",
      "ask": "40.75",
      "open": "40.60",
      "high": "41.65",
      "low": "40.50",
      "close": "40.75",
      "average": "41.0016",
      "volume": "53497",
      "turnover": "2193480.29",
      "trades": "152"
    },
    {
      "date": "2024-12-10",
      "bid": "40.80",
      "ask": "41.00",
      "open": "40.80",
      "high": "42.00",
      "low": "40.80",
      "close": "41.00",
      "average": "41.1474",
      "volume": "20327",
      "turnover": "836402.15",
      "trades": "113"
    },
    {
      "date": "2024-12-11",
      "bid": "41.20",
      "ask": "41.40",
      "open": "41.05",
      "high": "41.40",
      "low": "40.85",
      "close": "41.20",
      "average": "41.045",
      "volume": "24322",
      "turnover": "998296.05",
      "trades": "112"
    },
    {
      "date": "2024-12-12",
      "bid": "41.45",
      "ask": "41.50",
      "open": "41.40",
      "high": "42.00",
      "low": "41.25",
      "close": "41.50",
      "average": "41.5816",
      "volume": "8479",
      "turnover": "352570.65",
      "trades": "75"
    },
    {
      "date": "2024-12-13",
      "bid": "41.80",
      "ask": "41.90",
      "open": "41.45",
      "high": "41.90",
      "low": "40.90",
      "close": "41.90",
      "average": "41.1936",
      "volume": "34510",
      "turnover": "1421590.5",
      "trades": "138"
    },
    {
      "date": "2024-12-16",
      "bid": "41.15",
      "ask": "41.40",
      "open": "41.90",
      "high": "42.30",
      "low": "40.70",
      "close": "41.30",
      "average": "41.6074",
      "volume": "26565",
      "turnover": "1105301.64",
      "trades": "137"
    },
    {
      "date": "2024-12-17",
      "bid": "40.70",
      "ask": "40.80",
      "open": "40.50",
      "high": "40.95",
      "low": "39.80",
      "close": "40.70",
      "average": "40.3746",
      "volume": "39177",
      "turnover": "1581755.8",
      "trades": "218"
    },
    {
      "date": "2024-12-18",
      "bid": "41.70",
      "ask": "42.15",
      "open": "40.80",
      "high": "42.00",
      "low": "40.10",
      "close": "41.65",
      "average": "40.9028",
      "volume": "48918",
      "turnover": "2000881.75",
      "trades": "214"
    },
    {
      "date": "2024-12-19",
      "bid": "41.45",
      "ask": "41.85",
      "open": "42.10",
      "high": "42.10",
      "low": "40.50",
      "close": "41.45",
      "average": "41.4455",
      "volume": "9947",
      "turnover": "412258",
      "trades": "68"
    },
    {
      "date": "2024-12-20",
      "bid": "40.60",
      "ask": "40.80",
      "open": "41.35",
      "high": "41.95",
      "low": "39.90",
      "close": "40.80",
      "average": "40.6686",
      "volume": "31577",
      "turnover": "1284194.87",
      "trades": "198"
    },
    {
      "date": "2024-12-23",
      "bid": "41.20",
      "ask": "41.30",
      "open": "40.60",
      "high": "41.30",
      "low": "40.15",
      "close": "41.30",
      "average": "40.9548",
      "volume": "15765",
      "turnover": "645652.75",
      "trades": "149"
    },
    {
      "date": "2024-12-27",
      "bid": "41.25",
      "ask": "41.65",
      "open": "41.40",
      "high": "41.80",
      "low": "40.40",
      "close": "41.55",
      "average": "41.1833",
      "volume": "19065",
      "turnover": "785158.95",
      "trades": "124"
    },
    {
      "date": "2024-12-30",
      "bid": "41.30",
      "ask": "41.45",
      "open": "41.55",
      "high": "42.00",
      "low": "41.10",
      "close": "41.45",
      "average": "41.4861",
      "volume": "9471",
      "turnover": "392914.8",
      "trades": "89"
    },
    {
      "date": "2025-01-02",
      "bid": "41.80",
      "ask": "41.90",
      "open": "41.50",
      "high": "41.90",
      "low": "41.45",
      "close": "41.90",
      "average": "41.7439",
      "volume": "8974",
      "turnover": "374610",
      "trades": "81"
    },
    {
      "date": "2025-01-03",
      "bid": "41.25",
      "ask": "41.55",
      "open": "41.90",
      "high": "41.90",
      "low": "41.20",
      "close": "41.55",
      "average": "41.5853",
      "volume": "21071",
      "turnover": "876244.4",
      "trades": "70"
    },
    {
      "date": "2025-01-07",
      "bid": "40.25",
      "ask": "40.40",
      "open": "41.70",
      "high": "41.95",
      "low": "40.25",
      "close": "40.40",
      "average": "40.8068",
      "volume": "92996",
      "turnover": "3794870.15",
      "trades": "259"
    },
    {
      "date": "2025-01-08",
      "bid": "39.75",
      "ask": "39.80",
      "open": "40.25",
      "high": "40.70",
      "low": "39.75",
      "close": "39.75",
      "average": "40.0224",
      "volume": "55784",
      "turnover": "2232608.85",
      "trades": "200"
    },
    {
      "date": "2025-01-09",
      "bid": "39.75",
      "ask": "40.00",
      "open": "39.75",
      "high": "40.00",
      "low": "39.20",
      "close": "40.00",
      "average": "39.6671",
      "volume": "20601",
      "turnover": "817182.8",
      "trades": "123"
    },
    {
      "date": "2025-01-10",
      "bid": "39.35",
      "ask": "39.50",
      "open": "39.95",
      "high": "40.00",
      "low": "39.35",
      "close": "39.50",
      "average": "39.7648",
      "volume": "13505",
      "turnover": "537023.3",
      "trades": "89"
    },
    {
      "date": "2025-01-13",
      "bid": "39.50",
      "ask": "39.80",
      "open": "39.35",
      "high": "39.80",
      "low": "39.30",
      "close": "39.50",
      "average": "39.4877",
      "volume": "8470",
      "turnover": "334461.05",
      "trades": "72"
    },
    {
      "date": "2025-01-14",
      "bid": "39.85",
      "ask": "40.05",
      "open": "39.50",
      "high": "40.40",
      "low": "39.50",
      "close": "39.85",
      "average": "39.9139",
      "volume": "7760",
      "turnover": "309731.7",
      "trades": "73"
    },
    {
      "date": "2025-01-15",
      "bid": "40.20",
      "ask": "40.40",
      "open": "39.90",
      "high": "40.75",
      "low": "39.65",
      "close": "39.95",
      "average": "40.1667",
      "volume": "7675",
      "turnover": "308279.4",
      "trades": "63"
    },
    {
      "date": "2025-01-16",
      "bid": "40.10",
      "ask": "40.40",
      "open": "40.70",
      "high": "41.00",
      "low": "40.05",
      "close": "40.10",
      "average": "40.4347",
      "volume": "8801",
      "turnover": "355865.75",
      "trades": "49"
    },
    {
      "date": "2025-01-17",
      "bid": "39.95",
      "ask": "40.00",
      "open": "40.10",
      "high": "40.45",
      "low": "39.70",
      "close": "40.05",
      "average": "39.9765",
      "volume": "26062",
      "turnover": "1041867.25",
      "trades": "115"
    },
    {
      "date": "2025-01-20",
      "bid": "39.60",
      "ask": "39.80",
      "open": "40.20",
      "high": "40.40",
      "low": "39.50",
      "close": "39.55",
      "average": "39.8565",
      "volume": "8252",
      "turnover": "328896.25",
      "trades": "98"
    },
    {
      "date": "2025-01-21",
      "bid": "40.20",
      "ask": "40.50",
      "open": "39.80",
      "high": "41.00",
      "low": "39.80",
      "close": "40.20",
      "average": "40.5873",
      "volume": "30078",
      "turnover": "1220784.25",
      "trades": "77"
    },
    {
      "date": "2025-01-22",
      "bid": "40.20",
      "ask": "40.25",
      "open": "40.20",
      "high": "40.30",
      "low": "39.20",
      "close": "40.20",
      "average": "39.9308",
      "volume": "27091",
      "turnover": "1081764.75",
      "trades": "97"
    },
    {
      "date": "2025-01-23",
      "bid": "40.10",
      "ask": "40.35",
      "open": "40.15",
      "high": "40.95",
      "low": "40.00",
      "close": "40.15",
      "average": "40.4033",
      "volume": "12147",
      "turnover": "490778.4",
      "trades": "70"
    },
    {
      "date": "2025-01-24",
      "bid": "40.30",
      "ask": "40.60",
      "open": "40.15",
      "high": "41.00",
      "low": "39.80",
      "close": "40.60",
      "average": "40.4341",
      "volume": "12655",
      "turnover": "511693.45",
      "trades": "108"
    },
    {
      "date": "2025-01-27",
      "bid": "40.40",
      "ask": "40.75",
      "open": "40.65",
      "high": "40.95",
      "low": "40.30",
      "close": "40.35",
      "average": "40.55",
      "volume": "13916",
      "turnover": "564293.85",
      "trades": "85"
    },
    {
      "date": "2025-01-28",
      "bid": "40.50",
      "ask": "40.90",
      "open": "40.30",
      "high": "40.90",
      "low": "40.30",
      "close": "40.50",
      "average": "40.6449",
      "volume": "10824",
      "turnover": "439940.75",
      "trades": "68"
    },
    {
      "date": "2025-01-29",
      "bid": "41.75",
      "ask": "42.00",
      "open": "40.75",
      "high": "42.00",
      "low": "40.75",
      "close": "41.75",
      "average": "41.6474",
      "volume": "33413",
      "turnover": "1391564.9",
      "trades": "109"
    },
    {
      "date": "2025-01-30",
      "bid": "42.75",
      "ask": "43.00",
      "open": "41.75",
      "high": "43.00",
      "low": "41.50",
      "close": "43.00",
      "average": "42.1034",
      "volume": "39142",
      "turnover": "1648011.65",
      "trades": "90"
    },
    {
      "date": "2025-01-31",
      "bid": "42.35",
      "ask": "42.50",
      "open": "42.95",
      "high": "43.00",
      "low": "41.55",
      "close": "42.50",
      "average": "42.3803",
      "volume": "9300",
      "turnover": "394136.85",
      "trades": "110"
    },
    {
      "date": "2025-02-03",
      "bid": "42.05",
      "ask": "42.30",
      "open": "42.25",
      "high": "42.30",
      "low": "41.85",
      "close": "42.30",
      "average": "42.0291",
      "volume": "8246",
      "turnover": "346572.25",
      "trades": "71"
    },
    {
      "date": "2025-02-04",
      "bid": "42.50",
      "ask": "42.55",
      "open": "43.00",
      "high": "43.00",
      "low": "42.30",
      "close": "42.50",
      "average": "42.6859",
      "volume": "6987",
      "turnover": "298246.4",
      "trades": "55"
    },
    {
      "date": "2025-02-05",
      "bid": "43.00",
      "ask": "43.05",
      "open": "42.50",
      "high": "43.90",
      "low": "42.25",
      "close": "42.85",
      "average": "42.7397",
      "volume": "22455",
      "turnover": "959719.7",
      "trades": "113"
    },
    {
      "date": "2025-02-06",
      "bid": "43.90",
      "ask": "44.00",
      "open": "42.50",
      "high": "44.10",
      "low": "42.50",
      "close": "43.90",
      "average": "43.6414",
      "volume": "41491",
      "turnover": "1810725.15",
      "trades": "139"
    },
    {
      "date": "2025-02-07",
      "bid": "44.75",
      "ask": "44.85",
      "open": "44.10",
      "high": "45.85",
      "low": "44.10",
      "close": "44.90",
      "average": "45.063",
      "volume": "54829",
      "turnover": "2470759.54",
      "trades": "220"
    },
    {
      "date": "2025-02-10",
      "bid": "44.90",
      "ask": "45.00",
      "open": "45.00",
      "high": "45.75",
      "low": "44.90",
      "close": "44.90",
      "average": "45.2143",
      "volume": "69773",
      "turnover": "3154738.5",
      "trades": "228"
    },
    {
      "date": "2025-02-11",
      "bid": "48.60",
      "ask": "49.00",
      "open": "49.35",
      "high": "51.00",
      "low": "47.50",
      "close": "49.00",
      "average": "48.858",
      "volume": "172163",
      "turnover": "8411542.19",
      "trades": "645"
    },
    {
      "date": "2025-02-12",
      "bid": "49.80",
      "ask": "49.90",
      "open": "49.15",
      "high": "50.40",
      "low": "48.00",
      "close": "49.70",
      "average": "49.2274",
      "volume": "101249",
      "turnover": "4984360.68",
      "trades": "395"
    },
    {
      "date": "2025-02-13",
      "bid": "49.95",
      "ask": "50.00",
      "open": "50.00",
      "high": "51.40",
      "low": "49.90",
      "close": "50.10",
      "average": "50.5414",
      "volume": "114619",
      "turnover": "5793010.2",
      "trades": "457"
    },
    {
      "date": "2025-02-14",
      "bid": "51.40",
      "ask": "51.60",
      "open": "50.20",
      "high": "52.00",
      "low": "50.20",
      "close": "51.30",
      "average": "51.3571",
      "volume": "61705",
      "turnover": "3169040.1",
      "trades": "368"
    },
    {
      "date": "2025-02-17",
      "bid": "51.40",
      "ask": "51.80",
      "open": "51.40",
      "high": "52.80",
      "low": "51.10",
      "close": "51.80",
      "average": "51.8773",
      "volume": "81120",
      "turnover": "4208274.25",
      "trades": "460"
    },
    {
      "date": "2025-02-18",
      "bid": "52.10",
      "ask": "52.50",
      "open": "51.80",
      "high": "52.60",
      "low": "49.80",
      "close": "52.40",
      "average": "51.4677",
      "volume": "52479",
      "turnover": "2700971",
      "trades": "401"
    },
    {
      "date": "2025-02-19",
      "bid": "51.40",
      "ask": "51.80",
      "open": "52.80",
      "high": "53.00",
      "low": "50.20",
      "close": "51.30",
      "average": "51.1603",
      "volume": "46584",
      "turnover": "2383249.2",
      "trades": "305"
    },
    {
      "date": "2025-02-20",
      "bid": "50.70",
      "ask": "51.20",
      "open": "51.80",
      "high": "51.80",
      "low": "49.90",
      "close": "51.00",
      "average": "50.4288",
      "volume": "36379",
      "turnover": "1834548.4",
      "trades": "201"
    },
    {
      "date": "2025-02-21",
      "bid": "49.70",
      "ask": "50.00",
      "open": "51.30",
      "high": "52.10",
      "low": "49.70",
      "close": "49.85",
      "average": "51.0441",
      "volume": "63158",
      "turnover": "3223741.1",
      "trades": "361"
    },
    {
      "date": "2025-02-24",
      "bid": "50.50",
      "ask": "51.20",
      "open": "49.65",
      "high": "51.20",
      "low": "49.55",
      "close": "51.20",
      "average": "50.2532",
      "volume": "17747",
      "turnover": "891838",
      "trades": "142"
    },
    {
      "date": "2025-02-25",
      "bid": "49.80",
      "ask": "49.90",
      "open": "51.20",
      "high": "51.20",
      "low": "49.40",
      "close": "49.90",
      "average": "50.2732",
      "volume": "39815",
      "turnover": "2001625.2",
      "trades": "273"
    },
    {
      "date": "2025-02-26",
      "bid": "50.10",
      "ask": "50.40",
      "open": "49.90",
      "high": "50.60",
      "low": "49.50",
      "close": "50.10",
      "average": "49.9732",
      "volume": "36919",
      "turnover": "1844961.2",
      "trades": "157"
    },
    {
      "date": "2025-02-27",
      "bid": "49.25",
      "ask": "49.80",
      "open": "50.20",
      "high": "50.20",
      "low": "49.00",
      "close": "49.65",
      "average": "49.4872",
      "volume": "38395",
      "turnover": "1900136.38",
      "trades": "156"
    },
    {
      "date": "2025-02-28",
      "bid": "49.30",
      "ask": "49.55",
      "open": "49.65",
      "high": "49.85",
      "low": "49.10",
      "close": "49.45",
      "average": "49.5513",
      "volume": "10029",
      "turnover": "496949.95",
      "trades": "103"
    },
    {
      "date": "2025-03-03",
      "bid": "49.30",
      "ask": "49.50",
      "open": "49.25",
      "high": "50.50",
      "low": "49.10",
      "close": "49.50",
      "average": "49.7794",
      "volume": "28210",
      "turnover": "1404284.95",
      "trades": "182"
    },
    {
      "date": "2025-03-04",
      "bid": "48.20",
      "ask": "48.30",
      "open": "49.50",
      "high": "49.70",
      "low": "48.15",
      "close": "48.20",
      "average": "48.931",
      "volume": "35432",
      "turnover": "1733723.85",
      "trades": "276"
    },
    {
      "date": "2025-03-05",
      "bid": "48.80",
      "ask": "49.05",
      "open": "49.00",
      "high": "49.20",
      "low": "48.00",
      "close": "49.05",
      "average": "48.6133",
      "volume": "15234",
      "turnover": "740575.25",
      "trades": "159"
    },
    {
      "date": "2025-03-06",
      "bid": "49.00",
      "ask": "49.15",
      "open": "49.05",
      "high": "49.15",
      "low": "48.55",
      "close": "49.15",
      "average": "49.0071",
      "volume": "16910",
      "turnover": "828706.15",
      "trades": "184"
    },
    {
      "date": "2025-03-07",
      "bid": "49.25",
      "ask": "49.40",
      "open": "49.00",
      "high": "49.40",
      "low": "48.60",
      "close": "49.25",
      "average": "49.1219",
      "volume": "18329",
      "turnover": "900355.35",
      "trades": "156"
    },
    {
      "date": "2025-03-10",
      "bid": "48.85",
      "ask": "49.00",
      "open": "49.00",
      "high": "49.35",
      "low": "48.85",
      "close": "49.00",
      "average": "49.1414",
      "volume": "23782",
      "turnover": "1168680.3",
      "trades": "185"
    },
    {
      "date": "2025-03-11",
      "bid": "48.20",
      "ask": "48.35",
      "open": "49.00",
      "high": "49.00",
      "low": "48.15",
      "close": "48.45",
      "average": "48.682",
      "volume": "20098",
      "turnover": "978410.15",
      "trades": "197"
    },
    {
      "date": "2025-03-12",
      "bid": "48.40",
      "ask": "48.50",
      "open": "48.40",
      "high": "49.50",
      "low": "48.40",
      "close": "48.50",
      "average": "48.9608",
      "volume": "17821",
      "turnover": "872530.75",
      "trades": "198"
    },
    {
      "date": "2025-03-13",
      "bid": "48.35",
      "ask": "48.80",
      "open": "49.00",
      "high": "49.00",
      "low": "48.35",
      "close": "48.35",
      "average": "48.7849",
      "volume": "9044",
      "turnover": "441210.65",
      "trades": "81"
    },
    {
      "date": "2025-03-14",
      "bid": "49.50",
      "ask": "49.70",
      "open": "48.35",
      "high": "49.85",
      "low": "48.35",
      "close": "49.50",
      "average": "49.498",
      "volume": "27938",
      "turnover": "1382874.45",
      "trades": "130"
    },
    {
      "date": "2025-03-17",
      "bid": "50.70",
      "ask": "51.10",
      "open": "48.90",
      "high": "51.40",
      "low": "48.65",
      "close": "51.10",
      "average": "50.5599",
      "volume": "54399",
      "turnover": "2750405.3",
      "trades": "249"
    },
    {
      "date": "2025-03-18",
      "bid": "50.40",
      "ask": "50.90",
      "open": "50.80",
      "high": "51.40",
      "low": "50.10",
      "close": "50.90",
      "average": "50.6705",
      "volume": "15603",
      "turnover": "790612.4",
      "trades": "154"
    },
    {
      "date": "2025-03-19",
      "bid": "49.75",
      "ask": "50.50",
      "open": "50.40",
      "high": "50.90",
      "low": "49.60",
      "close": "49.65",
      "average": "50.0755",
      "volume": "8772",
      "turnover": "439261.95",
      "trades": "105"
    },
    {
      "date": "2025-03-20",
      "bid": "50.30",
      "ask": "50.50",
      "open": "49.70",
      "high": "51.00",
      "low": "49.40",
      "close": "50.50",
      "average": "50.5755",
      "volume": "7834",
      "turnover": "396208.2",
      "trades": "86"
    },
    {
      "date": "2025-03-21",
      "bid": "50.10",
      "ask": "50.20",
      "open": "50.20",
      "high": "50.60",
      "low": "49.85",
      "close": "50.20",
      "average": "50.2724",
      "volume": "11519",
      "turnover": "579087.55",
      "trades": "97"
    },
    {
      "date": "2025-03-24",
      "bid": "50.30",
      "ask": "50.50",
      "open": "50.20",
      "high": "51.30",
      "low": "50.20",
      "close": "50.20",
      "average": "50.9927",
      "volume": "29944",
      "turnover": "1526066.3",
      "trades": "167"
    },
    {
      "date": "2025-03-25",
      "bid": "51.10",
      "ask": "51.20",
      "open": "50.80",
      "high": "51.50",
      "low": "50.70",
      "close": "51.20",
      "average": "51.1539",
      "volume": "35831",
      "turnover": "1832894",
      "trades": "152"
    },
    {
      "date": "2025-03-26",
      "bid": "51.50",
      "ask": "51.70",
      "open": "51.20",
      "high": "51.90",
      "low": "51.20",
      "close": "51.60",
      "average": "51.5562",
      "volume": "173316",
      "turnover": "8935511.5",
      "trades": "164"
    },
    {
      "date": "2025-03-27",
      "bid": "50.80",
      "ask": "51.30",
      "open": "51.70",
      "high": "51.90",
      "low": "50.40",
      "close": "51.20",
      "average": "51.2268",
      "volume": "16436",
      "turnover": "841964.2",
      "trades": "181"
    },
    {
      "date": "2025-03-28",
      "bid": "49.70",
      "ask": "50.10",
      "open": "51.30",
      "high": "51.60",
      "low": "48.00",
      "close": "50.10",
      "average": "50.5677",
      "volume": "42975",
      "turnover": "2190803.35",
      "trades": "149"
    },
    {
      "date": "2025-03-31",
      "bid": "48.60",
      "ask": "48.75",
      "open": "49.55",
      "high": "49.65",
      "low": "48.10",
      "close": "48.80",
      "average": "48.6493",
      "volume": "49976",
      "turnover": "2431310.95",
      "trades": "352"
    },
    {
      "date": "2025-04-01",
      "bid": "49.95",
      "ask": "50.00",
      "open": "48.75",
      "high": "50.30",
      "low": "48.75",
      "close": "50.00",
      "average": "49.8803",
      "volume": "29758",
      "turnover": "1484337.2",
      "trades": "184"
    },
    {
      "date": "2025-04-02",
      "bid": "49.10",
      "ask": "49.15",
      "open": "49.95",
      "high": "49.95",
      "low": "49.05",
      "close": "49.20",
      "average": "49.3603",
      "volume": "7892",
      "turnover": "389521.55",
      "trades": "94"
    },
    {
      "date": "2025-04-03",
      "bid": "48.15",
      "ask": "48.50",
      "open": "48.05",
      "high": "49.10",
      "low": "48.00",
      "close": "48.10",
      "average": "48.3906",
      "volume": "11404",
      "turnover": "551846.4",
      "trades": "153"
    },
    {
      "date": "2025-04-04",
      "bid": "45.50",
      "ask": "46.00",
      "open": "48.00",
      "high": "48.00",
      "low": "45.20",
      "close": "45.50",
      "average": "46.1345",
      "volume": "44768",
      "turnover": "2065351.4",
      "trades": "377"
    },
    {
      "date": "2025-04-07",
      "bid": "44.50",
      "ask": "45.20",
      "open": "45.10",
      "high": "45.40",
      "low": "40.40",
      "close": "44.50",
      "average": "43.485",
      "volume": "60056",
      "turnover": "2611535.2",
      "trades": "478"
    },
    {
      "date": "2025-04-08",
      "bid": "43.75",
      "ask": "44.95",
      "open": "44.85",
      "high": "45.95",
      "low": "43.80",
      "close": "43.80",
      "average": "45.0672",
      "volume": "22711",
      "turnover": "1023521.3",
      "trades": "224"
    },
    {
      "date": "2025-04-09",
      "bid": "43.50",
      "ask": "43.70",
      "open": "43.00",
      "high": "43.75",
      "low": "43.00",
      "close": "43.45",
      "average": "43.5211",
      "volume": "22728",
      "turnover": "989150.63",
      "trades": "201"
    },
    {
      "date": "2025-04-10",
      "bid": "45.10",
      "ask": "45.65",
      "open": "47.60",
      "high": "47.60",
      "low": "45.10",
      "close": "45.10",
      "average": "45.9242",
      "volume": "42144",
      "turnover": "1935430.53",
      "trades": "295"
    },
    {
      "date": "2025-04-11",
      "bid": "47.50",
      "ask": "47.70",
      "open": "45.10",
      "high": "47.70",
      "low": "43.80",
      "close": "47.50",
      "average": "45.951",
      "volume": "16641",
      "turnover": "764632.9",
      "trades": "156"
    },
    {
      "date": "2025-04-14",
      "bid": "47.55",
      "ask": "47.75",
      "open": "48.00",
      "high": "48.20",
      "low": "46.25",
      "close": "47.35",
      "average": "47.2269",
      "volume": "31196",
      "turnover": "1473281.2",
      "trades": "272"
    },
    {
      "date": "2025-04-15",
      "bid": "47.05",
      "ask": "47.50",
      "open": "47.55",
      "high": "49.00",
      "low": "47.05",
      "close": "47.15",
      "average": "47.9744",
      "volume": "16749",
      "turnover": "803499.28",
      "trades": "136"
    },
    {
      "date": "2025-04-16",
      "bid": "47.45",
      "ask": "47.55",
      "open": "47.65",
      "high": "47.80",
      "low": "47.05",
      "close": "47.55",
      "average": "47.3485",
      "volume": "13369",
      "turnover": "633002.25",
      "trades": "84"
    },
    {
      "date": "2025-04-17",
      "bid": "48.00",
      "ask": "48.35",
      "open": "47.55",
      "high": "48.60",
      "low": "47.55",
      "close": "48.40",
      "average": "48.3597",
      "volume": "6481",
      "turnover": "313419.3",
      "trades": "65"
    },
    {
      "date": "2025-04-22",
      "bid": "46.90",
      "ask": "47.00",
      "open": "48.25",
      "high": "48.30",
      "low": "46.25",
      "close": "46.80",
      "average": "47.0026",
      "volume": "27073",
      "turnover": "1272502.05",
      "trades": "221"
    },
    {
      "date": "2025-04-23",
      "bid": "47.20",
      "ask": "47.35",
      "open": "47.35",
      "high": "47.55",
      "low": "46.60",
      "close": "47.15",
      "average": "47.2267",
      "volume": "17744",
      "turnover": "837989.88",
      "trades": "148"
    },
    {
      "date": "2025-04-24",
      "bid": "47.50",
      "ask": "48.00",
      "open": "47.35",
      "high": "48.05",
      "low": "46.60",
      "close": "48.00",
      "average": "47.6228",
      "volume": "13460",
      "turnover": "641002.35",
      "trades": "119"
    },
    {
      "date": "2025-04-25",
      "bid": "48.50",
      "ask": "48.55",
      "open": "48.55",
      "high": "49.10",
      "low": "47.05",
      "close": "48.40",
      "average": "48.4009",
      "volume": "23981",
      "turnover": "1160707.1",
      "trades": "199"
    },
    {
      "date": "2025-04-28",
      "bid": "47.80",
      "ask": "48.05",
      "open": "48.55",
      "high": "48.95",
      "low": "47.45",
      "close": "47.75",
      "average": "48.1492",
      "volume": "36567",
      "turnover": "1760675.75",
      "trades": "251"
    },
    {
      "date": "2025-04-29",
      "bid": "49.85",
      "ask": "50.20",
      "open": "49.55",
      "high": "51.90",
      "low": "49.55",
      "close": "49.85",
      "average": "50.2324",
      "volume": "53021",
      "turnover": "2663398.9",
      "trades": "300"
    },
    {
      "date": "2025-04-30",
      "bid": "50.70",
      "ask": "51.00",
      "open": "49.95",
      "high": "51.50",
      "low": "48.10",
      "close": "50.70",
      "average": "50.334",
      "volume": "23886",
      "turnover": "1202220.28",
      "trades": "157"
    },
    {
      "date": "2025-05-02",
      "bid": "50.50",
      "ask": "50.70",
      "open": "50.40",
      "high": "51.20",
      "low": "49.00",
      "close": "50.70",
      "average": "50.3322",
      "volume": "53770",
      "turnover": "2706361.9",
      "trades": "262"
    },
    {
      "date": "2025-05-05",
      "bid": "50.40",
      "ask": "50.50",
      "open": "50.60",
      "high": "50.80",
      "low": "50.00",
      "close": "50.60",
      "average": "50.5298",
      "volume": "22537",
      "turnover": "1138791",
      "trades": "146"
    },
    {
      "date": "2025-05-06",
      "bid": "49.95",
      "ask": "50.50",
      "open": "50.70",
      "high": "50.80",
      "low": "50.00",
      "close": "50.00",
      "average": "50.3402",
      "volume": "11816",
      "turnover": "594788.5",
      "trades": "93"
    },
    {
      "date": "2025-05-07",
      "bid": "51.10",
      "ask": "51.50",
      "open": "50.70",
      "high": "52.00",
      "low": "50.60",
      "close": "52.00",
      "average": "51.2694",
      "volume": "28641",
      "turnover": "1468407.6",
      "trades": "249"
    },
    {
      "date": "2025-05-08",
      "bid": "53.00",
      "ask": "53.30",
      "open": "51.70",
      "high": "54.00",
      "low": "51.70",
      "close": "53.40",
      "average": "53.0623",
      "volume": "43026",
      "turnover": "2283057.5",
      "trades": "243"
    },
    {
      "date": "2025-05-09",
      "bid": "52.50",
      "ask": "53.00",
      "open": "54.00",
      "high": "54.00",
      "low": "51.70",
      "close": "52.60",
      "average": "53.0395",
      "volume": "37007",
      "turnover": "1962832.8",
      "trades": "341"
    },
    {
      "date": "2025-05-12",
      "bid": "52.60",
      "ask": "52.80",
      "open": "53.10",
      "high": "53.90",
      "low": "52.30",
      "close": "52.60",
      "average": "53.006",
      "volume": "17892",
      "turnover": "948439.05",
      "trades": "172"
    },
    {
      "date": "2025-05-13",
      "bid": "53.40",
      "ask": "53.70",
      "open": "52.80",
      "high": "53.80",
      "low": "52.80",
      "close": "53.70",
      "average": "53.417",
      "volume": "26024",
      "turnover": "1390121.3",
      "trades": "184"
    },
    {
      "date": "2025-05-14",
      "bid": "52.20",
      "ask": "52.50",
      "open": "53.70",
      "high": "54.80",
      "low": "51.60",
      "close": "52.20",
      "average": "52.9612",
      "volume": "65027",
      "turnover": "3443814.8",
      "trades": "494"
    },
    {
      "date": "2025-05-15",
      "bid": "51.10",
      "ask": "51.40",
      "open": "52.10",
      "high": "52.20",
      "low": "49.95",
      "close": "51.20",
      "average": "50.9171",
      "volume": "70125",
      "turnover": "3570560.2",
      "trades": "284"
    },
    {
      "date": "2025-05-16",
      "bid": "51.50",
      "ask": "51.80",
      "open": "51.10",
      "high": "51.90",
      "low": "51.10",
      "close": "51.80",
      "average": "51.6211",
      "volume": "13605",
      "turnover": "702305.7",
      "trades": "152"
    },
    {
      "date": "2025-05-19",
      "bid": "50.80",
      "ask": "51.10",
      "open": "51.40",
      "high": "51.50",
      "low": "50.50",
      "close": "50.60",
      "average": "50.9103",
      "volume": "17339",
      "turnover": "882733.4",
      "trades": "131"
    },
    {
      "date": "2025-05-20",
      "bid": "52.70",
      "ask": "52.80",
      "open": "50.90",
      "high": "52.90",
      "low": "50.90",
      "close": "52.90",
      "average": "52.3178",
      "volume": "31920",
      "turnover": "1670217.05",
      "trades": "199"
    },
    {
      "date": "2025-05-21",
      "bid": "53.10",
      "ask": "53.20",
      "open": "52.80",
      "high": "53.30",
      "low": "52.40",
      "close": "53.10",
      "average": "52.7077",
      "volume": "17033",
      "turnover": "897784.1",
      "trades": "117"
    },
    {
      "date": "2025-05-22",
      "bid": "52.50",
      "ask": "53.00",
      "open": "53.40",
      "high": "53.70",
      "low": "52.50",
      "close": "52.50",
      "average": "52.9354",
      "volume": "29033",
      "turnover": "1536875.4",
      "trades": "194"
    },
    {
      "date": "2025-05-23",
      "bid": "51.50",
      "ask": "51.90",
      "open": "52.70",
      "high": "53.00",
      "low": "51.40",
      "close": "51.80",
      "average": "52.20",
      "volume": "19405",
      "turnover": "1012759.3",
      "trades": "224"
    },
    {
      "date": "2025-05-26",
      "bid": "51.50",
      "ask": "51.90",
      "open": "51.50",
      "high": "51.90",
      "low": "50.70",
      "close": "51.90",
      "average": "51.7095",
      "volume": "46396",
      "turnover": "2399114",
      "trades": "227"
    },
    {
      "date": "2025-05-27",
      "bid": "53.30",
      "ask": "53.40",
      "open": "51.50",
      "high": "53.60",
      "low": "51.50",
      "close": "53.40",
      "average": "52.93",
      "volume": "45669",
      "turnover": "2417294.45",
      "trades": "197"
    },
    {
      "date": "2025-05-28",
      "bid": "53.20",
      "ask": "53.70",
      "open": "53.80",
      "high": "54.00",
      "low": "52.70",
      "close": "53.20",
      "average": "53.3675",
      "volume": "12452",
      "turnover": "664532.7",
      "trades": "155"
    },
    {
      "date": "2025-05-30",
      "bid": "52.10",
      "ask": "52.70",
      "open": "53.60",
      "high": "53.70",
      "low": "52.10",
      "close": "52.10",
      "average": "52.8708",
      "volume": "23268",
      "turnover": "1230141.05",
      "trades": "281"
    },
    {
      "date": "2025-06-02",
      "bid": "52.50",
      "ask": "52.90",
      "open": "52.00",
      "high": "52.70",
      "low": "51.70",
      "close": "52.70",
      "average": "52.2822",
      "volume": "20429",
      "turnover": "1068072.39",
      "trades": "203"
    },
    {
      "date": "2025-06-03",
      "bid": "52.90",
      "ask": "53.10",
      "open": "52.90",
      "high": "53.90",
      "low": "52.70",
      "close": "53.10",
      "average": "53.1059",
      "volume": "40532",
      "turnover": "2152489.29",
      "trades": "187"
    },
    {
      "date": "2025-06-04",
      "bid": "53.30",
      "ask": "53.40",
      "open": "53.10",
      "high": "53.90",
      "low": "53.00",
      "close": "53.40",
      "average": "53.33",
      "volume": "29217",
      "turnover": "1558142.3",
      "trades": "173"
    },
    {
      "date": "2025-06-05",
      "bid": "52.90",
      "ask": "53.20",
      "open": "53.40",
      "high": "53.40",
      "low": "52.70",
      "close": "53.20",
      "average": "53.0826",
      "volume": "20795",
      "turnover": "1103850.89",
      "trades": "142"
    },
    {
      "date": "2025-06-09",
      "bid": "52.60",
      "ask": "52.80",
      "open": "53.00",
      "high": "53.20",
      "low": "52.50",
      "close": "52.50",
      "average": "53.0066",
      "volume": "39315",
      "turnover": "2083959.1",
      "trades": "236"
    },
    {
      "date": "2025-06-10",
      "bid": "55.10",
      "ask": "55.20",
      "open": "52.70",
      "high": "55.40",
      "low": "51.20",
      "close": "55.00",
      "average": "53.3668",
      "volume": "74650",
      "turnover": "3983354.55",
      "trades": "321"
    },
    {
      "date": "2025-06-11",
      "bid": "54.70",
      "ask": "55.00",
      "open": "55.10",
      "high": "55.10",
      "low": "54.60",
      "close": "54.90",
      "average": "54.8519",
      "volume": "27686",
      "turnover": "1518631.65",
      "trades": "192"
    },
    {
      "date": "2025-06-12",
      "bid": "54.40",
      "ask": "54.80",
      "open": "54.90",
      "high": "54.90",
      "low": "53.80",
      "close": "54.50",
      "average": "54.3952",
      "volume": "20584",
      "turnover": "1119638.95",
      "trades": "190"
    },
    {
      "date": "2025-06-13",
      "bid": "53.20",
      "ask": "53.50",
      "open": "54.60",
      "high": "54.60",
      "low": "53.10",
      "close": "53.30",
      "average": "53.3781",
      "volume": "112012",
      "turnover": "5976607.55",
      "trades": "208"
    },
    {
      "date": "2025-06-16",
      "bid": "54.30",
      "ask": "54.60",
      "open": "53.20",
      "high": "55.10",
      "low": "53.10",
      "close": "54.30",
      "average": "54.0862",
      "volume": "27499",
      "turnover": "1487317.2",
      "trades": "237"
    },
    {
      "date": "2025-06-17",
      "bid": "55.50",
      "ask": "55.60",
      "open": "54.30",
      "high": "55.50",
      "low": "54.10",
      "close": "55.40",
      "average": "54.7784",
      "volume": "28641",
      "turnover": "1569045.8",
      "trades": "247"
    },
    {
      "date": "2025-06-18",
      "bid": "55.50",
      "ask": "55.90",
      "open": "55.60",
      "high": "55.90",
      "low": "54.90",
      "close": "55.50",
      "average": "55.3558",
      "volume": "60075",
      "turnover": "3325362.75",
      "trades": "319"
    },
    {
      "date": "2025-06-19",
      "bid": "55.00",
      "ask": "55.40",
      "open": "55.20",
      "high": "55.60",
      "low": "54.50",
      "close": "55.00",
      "average": "55.1132",
      "volume": "37361",
      "turnover": "2058507.1",
      "trades": "182"
    },
    {
      "date": "2025-06-23",
      "bid": "54.60",
      "ask": "54.90",
      "open": "55.00",
      "high": "55.40",
      "low": "54.60",
      "close": "54.70",
      "average": "55.0613",
      "volume": "30959",
      "turnover": "1704652.25",
      "trades": "248"
    },
    {
      "date": "2025-06-24",
      "bid": "54.80",
      "ask": "55.10",
      "open": "55.20",
      "high": "55.90",
      "low": "54.90",
      "close": "55.10",
      "average": "55.2464",
      "volume": "54395",
      "turnover": "3005137.5",
      "trades": "240"
    },
    {
      "date": "2025-06-25",
      "bid": "54.60",
      "ask": "55.10",
      "open": "55.10",
      "high": "55.80",
      "low": "54.60",
      "close": "55.00",
      "average": "55.0506",
      "volume": "17319",
      "turnover": "953458.45",
      "trades": "192"
    },
    {
      "date": "2025-06-26",
      "bid": "55.30",
      "ask": "55.50",
      "open": "55.10",
      "high": "56.00",
      "low": "55.00",
      "close": "55.20",
      "average": "55.4668",
      "volume": "22646",
      "turnover": "1256088.3",
      "trades": "197"
    },
    {
      "date": "2025-06-27",
      "bid": "55.50",
      "ask": "56.00",
      "open": "55.50",
      "high": "56.30",
      "low": "55.40",
      "close": "55.80",
      "average": "55.8234",
      "volume": "21285",
      "turnover": "1188249.3",
      "trades": "157"
    },
    {
      "date": "2025-06-30",
      "bid": "54.90",
      "ask": "55.50",
      "open": "55.60",
      "high": "56.20",
      "low": "54.40",
      "close": "54.90",
      "average": "55.2881",
      "volume": "24118",
      "turnover": "1333439",
      "trades": "251"
    },
    {
      "date": "2025-07-01",
      "bid": "55.40",
      "ask": "55.60",
      "open": "55.00",
      "high": "55.70",
      "low": "54.30",
      "close": "55.30",
      "average": "54.9003",
      "volume": "15515",
      "turnover": "851778.3",
      "trades": "168"
    },
    {
      "date": "2025-07-02",
      "bid": "55.70",
      "ask": "56.00",
      "open": "55.60",
      "high": "56.40",
      "low": "55.60",
      "close": "55.70",
      "average": "55.9373",
      "volume": "18875",
      "turnover": "1055814.7",
      "trades": "183"
    },
    {
      "date": "2025-07-03",
      "bid": "55.80",
      "ask": "56.00",
      "open": "56.00",
      "high": "56.20",
      "low": "55.30",
      "close": "55.90",
      "average": "55.7726",
      "volume": "27811",
      "turnover": "1551000.25",
      "trades": "211"
    },
    {
      "date": "2025-07-04",
      "bid": "56.10",
      "ask": "56.70",
      "open": "56.00",
      "high": "56.80",
      "low": "55.10",
      "close": "56.40",
      "average": "56.0136",
      "volume": "30059",
      "turnover": "1683557.65",
      "trades": "199"
    },
    {
      "date": "2025-07-07",
      "bid": "56.50",
      "ask": "56.80",
      "open": "56.30",
      "high": "57.40",
      "low": "56.00",
      "close": "56.50",
      "average": "56.60",
      "volume": "21079",
      "turnover": "1193066.5",
      "trades": "200"
    },
    {
      "date": "2025-07-08",
      "bid": "55.80",
      "ask": "56.00",
      "open": "56.00",
      "high": "56.80",
      "low": "55.00",
      "close": "55.70",
      "average": "55.6956",
      "volume": "25422",
      "turnover": "1415895.8",
      "trades": "208"
    },
    {
      "date": "2025-07-09",
      "bid": "56.20",
      "ask": "56.40",
      "open": "56.30",
      "high": "56.60",
      "low": "55.60",
      "close": "56.20",
      "average": "56.1829",
      "volume": "27497",
      "turnover": "1544864.6",
      "trades": "139"
    },
    {
      "date": "2025-07-10",
      "bid": "56.60",
      "ask": "57.00",
      "open": "56.40",
      "high": "57.00",
      "low": "56.00",
      "close": "56.60",
      "average": "56.5868",
      "volume": "25757",
      "turnover": "1457504.5",
      "trades": "218"
    },
    {
      "date": "2025-07-11",
      "bid": "56.30",
      "ask": "56.40",
      "open": "56.60",
      "high": "56.70",
      "low": "56.00",
      "close": "56.40",
      "average": "56.3791",
      "volume": "26515",
      "turnover": "1494894.1",
      "trades": "125"
    },
    {
      "date": "2025-07-14",
      "bid": "55.30",
      "ask": "55.50",
      "open": "56.10",
      "high": "56.60",
      "low": "55.00",
      "close": "55.20",
      "average": "55.5995",
      "volume": "45646",
      "turnover": "2537865.29",
      "trades": "241"
    },
    {
      "date": "2025-07-15",
      "bid": "55.30",
      "ask": "55.70",
      "open": "55.60",
      "high": "57.00",
      "low": "54.10",
      "close": "55.60",
      "average": "55.3006",
      "volume": "52439",
      "turnover": "2899547",
      "trades": "354"
    },
    {
      "date": "2025-07-16",
      "bid": "54.90",
      "ask": "55.00",
      "open": "55.40",
      "high": "55.50",
      "low": "54.70",
      "close": "54.70",
      "average": "55.0133",
      "volume": "23635",
      "turnover": "1300238.55",
      "trades": "171"
    },
    {
      "date": "2025-07-17",
      "bid": "55.30",
      "ask": "55.40",
      "open": "55.00",
      "high": "56.20",
      "low": "55.00",
      "close": "55.00",
      "average": "55.3474",
      "volume": "53550",
      "turnover": "2963907.3",
      "trades": "306"
    },
    {
      "date": "2025-07-18",
      "bid": "55.60",
      "ask": "55.80",
      "open": "55.80",
      "high": "56.60",
      "low": "55.00",
      "close": "55.80",
      "average": "55.9568",
      "volume": "78961",
      "turnover": "4418379.3",
      "trades": "338"
    },
    {
      "date": "2025-07-21",
      "bid": "56.50",
      "ask": "56.70",
      "open": "56.30",
      "high": "57.60",
      "low": "56.00",
      "close": "56.80",
      "average": "56.8945",
      "volume": "68611",
      "turnover": "3903160.05",
      "trades": "347"
    },
    {
      "date": "2025-07-22",
      "bid": "57.10",
      "ask": "57.30",
      "open": "56.80",
      "high": "57.30",
      "low": "56.60",
      "close": "57.20",
      "average": "57.0814",
      "volume": "23410",
      "turnover": "1336270.3",
      "trades": "135"
    },
    {
      "date": "2025-07-23",
      "bid": "57.00",
      "ask": "57.20",
      "open": "57.40",
      "high": "57.50",
      "low": "56.50",
      "close": "57.10",
      "average": "57.1267",
      "volume": "24986",
      "turnover": "1427298.15",
      "trades": "217"
    },
    {
      "date": "2025-07-24",
      "bid": "57.40",
      "ask": "57.60",
      "open": "57.60",
      "high": "57.80",
      "low": "57.20",
      "close": "57.40",
      "average": "57.5663",
      "volume": "24559",
      "turnover": "1413792.3",
      "trades": "167"
    },
    {
      "date": "2025-07-25",
      "bid": "57.60",
      "ask": "57.70",
      "open": "57.60",
      "high": "57.90",
      "low": "57.20",
      "close": "57.50",
      "average": "57.5812",
      "volume": "25136",
      "turnover": "1447369.6",
      "trades": "224"
    },
    {
      "date": "2025-07-28",
      "bid": "56.00",
      "ask": "56.20",
      "open": "57.40",
      "high": "57.50",
      "low": "56.00",
      "close": "56.00",
      "average": "56.5616",
      "volume": "59597",
      "turnover": "3370898.35",
      "trades": "420"
    },
    {
      "date": "2025-07-29",
      "bid": "57.20",
      "ask": "57.40",
      "open": "56.10",
      "high": "58.00",
      "low": "56.00",
      "close": "57.40",
      "average": "57.2695",
      "volume": "44070",
      "turnover": "2523931.45",
      "trades": "266"
    },
    {
      "date": "2025-07-30",
      "bid": "57.10",
      "ask": "57.30",
      "open": "57.50",
      "high": "57.80",
      "low": "56.80",
      "close": "57.30",
      "average": "57.3547",
      "volume": "16450",
      "turnover": "943466.8",
      "trades": "156"
    },
    {
      "date": "2025-07-31",
      "bid": "56.30",
      "ask": "56.70",
      "open": "56.90",
      "high": "56.90",
      "low": "56.20",
      "close": "56.30",
      "average": "56.5056",
      "volume": "13377",
      "turnover": "755880.1",
      "trades": "141"
    },
    {
      "date": "2025-08-01",
      "bid": "55.30",
      "ask": "55.80",
      "open": "56.70",
      "high": "56.70",
      "low": "54.90",
      "close": "55.20",
      "average": "55.3213",
      "volume": "38627",
      "turnover": "2136891.29",
      "trades": "226"
    },
    {
      "date": "2025-08-04",
      "bid": "55.50",
      "ask": "55.80",
      "open": "55.20",
      "high": "55.80",
      "low": "55.10",
      "close": "55.40",
      "average": "55.5181",
      "volume": "28461",
      "turnover": "1580099.6",
      "trades": "173"
    },
    {
      "date": "2025-08-05",
      "bid": "56.50",
      "ask": "56.70",
      "open": "55.90",
      "high": "57.50",
      "low": "55.90",
      "close": "56.70",
      "average": "56.8192",
      "volume": "25698",
      "turnover": "1460168.25",
      "trades": "196"
    },
    {
      "date": "2025-08-06",
      "bid": "55.60",
      "ask": "56.00",
      "open": "56.60",
      "high": "57.20",
      "low": "55.50",
      "close": "55.60",
      "average": "56.1243",
      "volume": "16115",
      "turnover": "904442.7",
      "trades": "153"
    },
    {
      "date": "2025-08-07",
      "bid": "56.00",
      "ask": "56.10",
      "open": "56.00",
      "high": "56.60",
      "low": "55.60",
      "close": "55.70",
      "average": "56.1835",
      "volume": "21775",
      "turnover": "1223395.89",
      "trades": "182"
    },
    {
      "date": "2025-08-08",
      "bid": "56.10",
      "ask": "56.40",
      "open": "56.10",
      "high": "56.80",
      "low": "56.10",
      "close": "56.20",
      "average": "56.3301",
      "volume": "9775",
      "turnover": "550626.3",
      "trades": "115"
    },
    {
      "date": "2025-08-11",
      "bid": "55.70",
      "ask": "56.00",
      "open": "56.20",
      "high": "56.40",
      "low": "55.50",
      "close": "55.50",
      "average": "56.0351",
      "volume": "9780",
      "turnover": "548049.8",
      "trades": "147"
    },
    {
      "date": "2025-08-12",
      "bid": "56.30",
      "ask": "57.00",
      "open": "55.50",
      "high": "56.40",
      "low": "55.50",
      "close": "56.30",
      "average": "55.9499",
      "volume": "8512",
      "turnover": "476245.8",
      "trades": "92"
    },
    {
      "date": "2025-08-13",
      "bid": "55.40",
      "ask": "55.70",
      "open": "56.20",
      "high": "56.60",
      "low": "55.30",
      "close": "55.30",
      "average": "55.8585",
      "volume": "17793",
      "turnover": "993950.5",
      "trades": "157"
    },
    {
      "date": "2025-08-14",
      "bid": "54.20",
      "ask": "54.90",
      "open": "55.20",
      "high": "55.30",
      "low": "54.10",
      "close": "54.20",
      "average": "54.5859",
      "volume": "31378",
      "turnover": "1712795.25",
      "trades": "230"
    },
    {
      "date": "2025-08-15",
      "bid": "54.40",
      "ask": "54.80",
      "open": "55.00",
      "high": "55.80",
      "low": "54.30",
      "close": "54.30",
      "average": "54.9555",
      "volume": "18764",
      "turnover": "1031155.9",
      "trades": "183"
    },
    {
      "date": "2025-08-18",
      "bid": "53.60",
      "ask": "53.80",
      "open": "54.30",
      "high": "54.30",
      "low": "53.20",
      "close": "53.60",
      "average": "53.7152",
      "volume": "40101",
      "turnover": "2154015.25",
      "trades": "248"
    },
    {
      "date": "2025-08-19",
      "bid": "53.90",
      "ask": "54.10",
      "open": "53.70",
      "high": "54.40",
      "low": "53.70",
      "close": "53.90",
      "average": "53.9893",
      "volume": "12021",
      "turnover": "649005.05",
      "trades": "135"
    },
    {
      "date": "2025-08-20",
      "bid": "54.30",
      "ask": "54.60",
      "open": "53.90",
      "high": "54.50",
      "low": "53.40",
      "close": "54.30",
      "average": "54.1246",
      "volume": "9024",
      "turnover": "488420.1",
      "trades": "132"
    },
    {
      "date": "2025-08-21",
      "bid": "54.10",
      "ask": "54.30",
      "open": "54.30",
      "high": "55.00",
      "low": "53.50",
      "close": "54.00",
      "average": "54.2689",
      "volume": "33221",
      "turnover": "1802917.8",
      "trades": "218"
    },
    {
      "date": "2025-08-22",
      "bid": "54.30",
      "ask": "54.50",
      "open": "53.80",
      "high": "55.00",
      "low": "53.70",
      "close": "53.70",
      "average": "54.1637",
      "volume": "46858",
      "turnover": "2538002.7",
      "trades": "275"
    },
    {
      "date": "2025-08-25",
      "bid": "52.90",
      "ask": "53.10",
      "open": "54.30",
      "high": "54.30",
      "low": "52.20",
      "close": "52.70",
      "average": "53.0453",
      "volume": "63988",
      "turnover": "3395646.95",
      "trades": "505"
    },
    {
      "date": "2025-08-26",
      "bid": "54.20",
      "ask": "54.60",
      "open": "53.10",
      "high": "54.80",
      "low": "53.00",
      "close": "54.80",
      "average": "54.1008",
      "volume": "38235",
      "turnover": "2068227.5",
      "trades": "262"
    },
    {
      "date": "2025-08-27",
      "bid": "54.20",
      "ask": "54.50",
      "open": "54.70",
      "high": "54.80",
      "low": "54.10",
      "close": "54.10",
      "average": "54.4903",
      "volume": "10853",
      "turnover": "591383.2",
      "trades": "117"
    },
    {
      "date": "2025-08-28",
      "bid": "56.40",
      "ask": "56.70",
      "open": "55.20",
      "high": "57.20",
      "low": "55.20",
      "close": "56.70",
      "average": "56.3511",
      "volume": "61210",
      "turnover": "3449257.75",
      "trades": "273"
    },
    {
      "date": "2025-08-29",
      "bid": "57.20",
      "ask": "57.60",
      "open": "56.30",
      "high": "57.90",
      "low": "56.00",
      "close": "57.60",
      "average": "57.1638",
      "volume": "44309",
      "turnover": "2532954.15",
      "trades": "231"
    },
    {
      "date": "2025-09-01",
      "bid": "58.10",
      "ask": "58.40",
      "open": "57.60",
      "high": "58.60",
      "low": "57.30",
      "close": "58.40",
      "average": "58.0181",
      "volume": "47939",
      "turnover": "2781308.95",
      "trades": "317"
    },
    {
      "date": "2025-09-02",
      "bid": "57.60",
      "ask": "57.80",
      "open": "58.70",
      "high": "58.90",
      "low": "57.20",
      "close": "57.50",
      "average": "57.9758",
      "volume": "26537",
      "turnover": "1538498.3",
      "trades": "192"
    },
    {
      "date": "2025-09-03",
      "bid": "58.30",
      "ask": "58.80",
      "open": "57.80",
      "high": "59.40",
      "low": "57.80",
      "close": "58.80",
      "average": "58.7721",
      "volume": "28638",
      "turnover": "1683114.9",
      "trades": "197"
    },
    {
      "date": "2025-09-04",
      "bid": "57.40",
      "ask": "57.70",
      "open": "58.80",
      "high": "58.80",
      "low": "57.30",
      "close": "57.30",
      "average": "57.7275",
      "volume": "15348",
      "turnover": "885999.3",
      "trades": "206"
    },
    {
      "date": "2025-09-05",
      "bid": "57.60",
      "ask": "57.80",
      "open": "57.30",
      "high": "58.40",
      "low": "57.30",
      "close": "57.80",
      "average": "57.8641",
      "volume": "11730",
      "turnover": "678745.1",
      "trades": "170"
    },
    {
      "date": "2025-09-08",
      "bid": "56.50",
      "ask": "56.70",
      "open": "57.90",
      "high": "57.90",
      "low": "56.30",
      "close": "56.30",
      "average": "56.716",
      "volume": "25963",
      "turnover": "1472530.8",
      "trades": "258"
    },
    {
      "date": "2025-09-09",
      "bid": "55.90",
      "ask": "56.10",
      "open": "56.30",
      "high": "56.50",
      "low": "55.80",
      "close": "55.80",
      "average": "55.944",
      "volume": "5920",
      "turnover": "331198.2",
      "trades": "96"
    },
    {
      "date": "2025-09-10",
      "bid": "56.30",
      "ask": "56.50",
      "open": "56.10",
      "high": "56.60",
      "low": "55.50",
      "close": "56.00",
      "average": "55.813",
      "volume": "8213",
      "turnover": "458391.8",
      "trades": "92"
    },
    {
      "date": "2025-09-11",
      "bid": "56.10",
      "ask": "56.40",
      "open": "56.10",
      "high": "57.10",
      "low": "56.10",
      "close": "56.10",
      "average": "56.4954",
      "volume": "13725",
      "turnover": "775428.9",
      "trades": "125"
    },
    {
      "date": "2025-09-12",
      "bid": "55.40",
      "ask": "55.80",
      "open": "56.10",
      "high": "56.60",
      "low": "55.20",
      "close": "55.30",
      "average": "55.8657",
      "volume": "37285",
      "turnover": "2082956.9",
      "trades": "275"
    },
    {
      "date": "2025-09-15",
      "bid": "56.30",
      "ask": "56.50",
      "open": "55.40",
      "high": "56.60",
      "low": "55.00",
      "close": "56.10",
      "average": "55.968",
      "volume": "25851",
      "turnover": "1446907.5",
      "trades": "162"
    },
    {
      "date": "2025-09-16",
      "bid": "57.00",
      "ask": "57.40",
      "open": "56.20",
      "high": "57.70",
      "low": "56.20",
      "close": "56.80",
      "average": "57.2366",
      "volume": "22904",
      "turnover": "1310790.85",
      "trades": "163"
    },
    {
      "date": "2025-09-17",
      "bid": "57.60",
      "ask": "57.70",
      "open": "57.40",
      "high": "57.70",
      "low": "56.60",
      "close": "57.60",
      "average": "57.2353",
      "volume": "11502",
      "turnover": "658315",
      "trades": "133"
    },
    {
      "date": "2025-09-18",
      "bid": "57.60",
      "ask": "57.70",
      "open": "57.50",
      "high": "58.00",
      "low": "56.90",
      "close": "57.60",
      "average": "57.5994",
      "volume": "11899",
      "turnover": "685375.6",
      "trades": "125"
    },
    {
      "date": "2025-09-19",
      "bid": "57.50",
      "ask": "57.60",
      "open": "57.50",
      "high": "57.70",
      "low": "57.30",
      "close": "57.50",
      "average": "57.5208",
      "volume": "11300",
      "turnover": "649984.05",
      "trades": "127"
    },
    {
      "date": "2025-09-22",
      "bid": "56.20",
      "ask": "56.30",
      "open": "57.40",
      "high": "57.40",
      "low": "56.20",
      "close": "56.30",
      "average": "56.7819",
      "volume": "24893",
      "turnover": "1413469.9",
      "trades": "136"
    },
    {
      "date": "2025-09-23",
      "bid": "55.50",
      "ask": "55.60",
      "open": "56.20",
      "high": "57.10",
      "low": "55.20",
      "close": "55.20",
      "average": "55.9954",
      "volume": "46108",
      "turnover": "2581833.9",
      "trades": "228"
    },
    {
      "date": "2025-09-24",
      "bid": "55.70",
      "ask": "56.10",
      "open": "55.30",
      "high": "56.30",
      "low": "55.20",
      "close": "55.60",
      "average": "55.7706",
      "volume": "15139",
      "turnover": "844462.85",
      "trades": "121"
    },
    {
      "date": "2025-09-25",
      "bid": "55.00",
      "ask": "55.40",
      "open": "55.50",
      "high": "56.30",
      "low": "54.40",
      "close": "54.40",
      "average": "54.8634",
      "volume": "27545",
      "turnover": "1511259.35",
      "trades": "148"
    },
    {
      "date": "2025-09-26",
      "bid": "56.00",
      "ask": "56.40",
      "open": "55.00",
      "high": "56.70",
      "low": "55.00",
      "close": "55.90",
      "average": "56.1005",
      "volume": "21119",
      "turnover": "1184811.95",
      "trades": "171"
    },
    {
      "date": "2025-09-29",
      "bid": "55.30",
      "ask": "55.60",
      "open": "56.50",
      "high": "56.90",
      "low": "54.50",
      "close": "54.50",
      "average": "55.4615",
      "volume": "9775",
      "turnover": "542144.2",
      "trades": "132"
    },
    {
      "date": "2025-09-30",
      "bid": "55.20",
      "ask": "55.40",
      "open": "54.50",
      "high": "55.60",
      "low": "54.50",
      "close": "55.00",
      "average": "54.9344",
      "volume": "12687",
      "turnover": "696970.9",
      "trades": "114"
    },
    {
      "date": "2025-10-01",
      "bid": "55.30",
      "ask": "55.50",
      "open": "55.00",
      "high": "55.90",
      "low": "54.30",
      "close": "55.00",
      "average": "55.1681",
      "volume": "24576",
      "turnover": "1355811.8",
      "trades": "125"
    },
    {
      "date": "2025-10-02",
      "bid": "53.10",
      "ask": "53.30",
      "open": "54.90",
      "high": "55.10",
      "low": "53.00",
      "close": "53.00",
      "average": "53.8356",
      "volume": "66381",
      "turnover": "3573970.3",
      "trades": "400"
    },
    {
      "date": "2025-10-03",
      "bid": "53.20",
      "ask": "53.50",
      "open": "53.30",
      "high": "54.00",
      "low": "53.10",
      "close": "53.20",
      "average": "53.4366",
      "volume": "26324",
      "turnover": "1406654",
      "trades": "154"
    },
    {
      "date": "2025-10-06",
      "bid": "53.40",
      "ask": "53.60",
      "open": "53.10",
      "high": "53.90",
      "low": "53.00",
      "close": "53.10",
      "average": "53.2974",
      "volume": "21390",
      "turnover": "1140047.89",
      "trades": "149"
    },
    {
      "date": "2025-10-07",
      "bid": "54.60",
      "ask": "54.80",
      "open": "53.20",
      "high": "55.00",
      "low": "53.20",
      "close": "54.60",
      "average": "54.6624",
      "volume": "15399",
      "turnover": "841746.4",
      "trades": "108"
    },
    {
      "date": "2025-10-08",
      "bid": "54.40",
      "ask": "54.70",
      "open": "54.50",
      "high": "55.50",
      "low": "54.20",
      "close": "54.20",
      "average": "54.5506",
      "volume": "22114",
      "turnover": "1206332.8",
      "trades": "145"
    },
    {
      "date": "2025-10-09",
      "bid": "54.20",
      "ask": "54.70",
      "open": "54.40",
      "high": "55.00",
      "low": "54.00",
      "close": "54.40",
      "average": "54.4175",
      "volume": "23525",
      "turnover": "1279720.45",
      "trades": "159"
    },
    {
      "date": "2025-10-10",
      "bid": "55.20",
      "ask": "55.50",
      "open": "54.20",
      "high": "56.80",
      "low": "54.20",
      "close": "54.90",
      "average": "55.7939",
      "volume": "37757",
      "turnover": "2106612.9",
      "trades": "203"
    },
    {
      "date": "2025-10-13",
      "bid": "55.40",
      "ask": "55.70",
      "open": "54.80",
      "high": "56.20",
      "low": "54.00",
      "close": "55.60",
      "average": "55.319",
      "volume": "36230",
      "turnover": "2004656.9",
      "trades": "429"
    },
    {
      "date": "2025-10-14",
      "bid": "56.50",
      "ask": "56.60",
      "open": "55.70",
      "high": "56.60",
      "low": "55.70",
      "close": "56.40",
      "average": "56.0747",
      "volume": "37595",
      "turnover": "2107946.2",
      "trades": "159"
    },
    {
      "date": "2025-10-15",
      "bid": "54.50",
      "ask": "54.80",
      "open": "56.50",
      "high": "56.60",
      "low": "54.50",
      "close": "54.50",
      "average": "55.4334",
      "volume": "28256",
      "turnover": "1566323.1",
      "trades": "205"
    },
    {
      "date": "2025-10-16",
      "bid": "55.40",
      "ask": "55.70",
      "open": "54.70",
      "high": "56.60",
      "low": "54.60",
      "close": "55.20",
      "average": "55.9535",
      "volume": "17649",
      "turnover": "987528.8",
      "trades": "151"
    },
    {
      "date": "2025-10-17",
      "bid": "53.90",
      "ask": "54.00",
      "open": "55.30",
      "high": "55.90",
      "low": "53.70",
      "close": "53.70",
      "average": "54.4781",
      "volume": "28104",
      "turnover": "1531052.9",
      "trades": "243"
    },
    {
      "date": "2025-10-20",
      "bid": "54.60",
      "ask": "54.90",
      "open": "54.10",
      "high": "54.90",
      "low": "54.10",
      "close": "54.60",
      "average": "54.6834",
      "volume": "15220",
      "turnover": "832280.9",
      "trades": "119"
    },
    {
      "date": "2025-10-21",
      "bid": "53.60",
      "ask": "54.10",
      "open": "55.00",
      "high": "55.10",
      "low": "53.20",
      "close": "53.40",
      "average": "53.7642",
      "volume": "49353",
      "turnover": "2653422.1",
      "trades": "239"
    },
    {
      "date": "2025-10-22",
      "bid": "52.80",
      "ask": "53.00",
      "open": "53.00",
      "high": "53.50",
      "low": "52.30",
      "close": "52.70",
      "average": "52.87",
      "volume": "51259",
      "turnover": "2710116.7",
      "trades": "325"
    },
    {
      "date": "2025-10-23",
      "bid": "53.30",
      "ask": "53.40",
      "open": "52.70",
      "high": "53.40",
      "low": "52.70",
      "close": "53.30",
      "average": "53.1413",
      "volume": "19215",
      "turnover": "1021012.25",
      "trades": "118"
    },
    {
      "date": "2025-10-24",
      "bid": "54.60",
      "ask": "54.70",
      "open": "53.60",
      "high": "55.30",
      "low": "53.60",
      "close": "54.60",
      "average": "54.4981",
      "volume": "23836",
      "turnover": "1299029.35",
      "trades": "166"
    },
    {
      "date": "2025-10-27",
      "bid": "53.30",
      "ask": "53.80",
      "open": "54.60",
      "high": "55.00",
      "low": "52.70",
      "close": "53.30",
      "average": "53.8054",
      "volume": "84444",
      "turnover": "4543630.15",
      "trades": "385"
    },
    {
      "date": "2025-10-28",
      "bid": "55.40",
      "ask": "55.60",
      "open": "53.90",
      "high": "56.00",
      "low": "53.90",
      "close": "55.50",
      "average": "54.9462",
      "volume": "81013",
      "turnover": "4451471.45",
      "trades": "426"
    },
    {
      "date": "2025-10-29",
      "bid": "58.50",
      "ask": "58.60",
      "open": "57.50",
      "high": "58.90",
      "low": "57.10",
      "close": "58.90",
      "average": "57.8521",
      "volume": "207308",
      "turnover": "11993299.9",
      "trades": "725"
    },
    {
      "date": "2025-10-30",
      "bid": "59.30",
      "ask": "59.70",
      "open": "59.20",
      "high": "59.70",
      "low": "58.10",
      "close": "59.70",
      "average": "59.0988",
      "volume": "51579",
      "turnover": "3048203.95",
      "trades": "368"
    },
    {
      "date": "2025-10-31",
      "bid": "59.90",
      "ask": "60.00",
      "open": "59.60",
      "high": "60.40",
      "low": "59.50",
      "close": "59.50",
      "average": "59.9539",
      "volume": "32845",
      "turnover": "1969186.9",
      "trades": "196"
    },
    {
      "date": "2025-11-03",
      "bid": "61.00",
      "ask": "61.20",
      "open": "60.10",
      "high": "61.50",
      "low": "59.60",
      "close": "61.20",
      "average": "60.741",
      "volume": "70504",
      "turnover": "4282467.34",
      "trades": "432"
    },
    {
      "date": "2025-11-04",
      "bid": "60.00",
      "ask": "60.20",
      "open": "61.10",
      "high": "61.10",
      "low": "59.20",
      "close": "60.10",
      "average": "59.8871",
      "volume": "39234",
      "turnover": "2349578.79",
      "trades": "291"
    },
    {
      "date": "2025-11-05",
      "bid": "59.90",
      "ask": "60.20",
      "open": "60.10",
      "high": "60.70",
      "low": "59.80",
      "close": "60.00",
      "average": "60.1314",
      "volume": "26943",
      "turnover": "1620035.55",
      "trades": "264"
    },
    {
      "date": "2025-11-06",
      "bid": "59.60",
      "ask": "59.80",
      "open": "59.80",
      "high": "60.30",
      "low": "59.30",
      "close": "59.80",
      "average": "59.8084",
      "volume": "12873",
      "turnover": "769979.7",
      "trades": "169"
    },
    {
      "date": "2025-11-07",
      "bid": "59.00",
      "ask": "59.30",
      "open": "59.80",
      "high": "60.20",
      "low": "59.00",
      "close": "59.20",
      "average": "59.5498",
      "volume": "23505",
      "turnover": "1399723.15",
      "trades": "188"
    },
    {
      "date": "2025-11-10",
      "bid": "59.80",
      "ask": "60.00",
      "open": "59.30",
      "high": "60.80",
      "low": "59.30",
      "close": "59.90",
      "average": "60.3008",
      "volume": "16647",
      "turnover": "1003826.7",
      "trades": "137"
    },
    {
      "date": "2025-11-11",
      "bid": "59.30",
      "ask": "59.50",
      "open": "59.80",
      "high": "59.90",
      "low": "59.10",
      "close": "59.50",
      "average": "59.3722",
      "volume": "15622",
      "turnover": "927484",
      "trades": "148"
    },
    {
      "date": "2025-11-12",
      "bid": "60.50",
      "ask": "60.70",
      "open": "59.30",
      "high": "60.90",
      "low": "59.30",
      "close": "60.60",
      "average": "60.2922",
      "volume": "36634",
      "turnover": "2208737.45",
      "trades": "190"
    },
    {
      "date": "2025-11-13",
      "bid": "59.00",
      "ask": "59.30",
      "open": "60.70",
      "high": "61.40",
      "low": "59.10",
      "close": "59.10",
      "average": "60.2249",
      "volume": "28188",
      "turnover": "1697530.15",
      "trades": "227"
    },
    {
      "date": "2025-11-14",
      "bid": "58.50",
      "ask": "58.70",
      "open": "59.10",
      "high": "59.40",
      "low": "58.20",
      "close": "58.30",
      "average": "58.5526",
      "volume": "25010",
      "turnover": "1464399.3",
      "trades": "222"
    },
    {
      "date": "2025-11-17",
      "bid": "58.60",
      "ask": "59.00",
      "open": "58.40",
      "high": "59.50",
      "low": "58.10",
      "close": "58.70",
      "average": "59.106",
      "volume": "188511",
      "turnover": "11142128.9",
      "trades": "227"
    },
    {
      "date": "2025-11-18",
      "bid": "58.60",
      "ask": "58.80",
      "open": "59.40",
      "high": "59.40",
      "low": "57.80",
      "close": "58.40",
      "average": "58.3751",
      "volume": "25481",
      "turnover": "1487455.6",
      "trades": "182"
    },
    {
      "date": "2025-11-19",
      "bid": "57.20",
      "ask": "57.70",
      "open": "59.00",
      "high": "59.00",
      "low": "56.60",
      "close": "57.00",
      "average": "57.4118",
      "volume": "40452",
      "turnover": "2322493.85",
      "trades": "219"
    },
    {
      "date": "2025-11-20",
      "bid": "58.70",
      "ask": "58.80",
      "open": "58.00",
      "high": "59.40",
      "low": "58.00",
      "close": "58.50",
      "average": "58.8512",
      "volume": "52879",
      "turnover": "3112012.2",
      "trades": "243"
    },
    {
      "date": "2025-11-21",
      "bid": "58.10",
      "ask": "58.60",
      "open": "58.20",
      "high": "59.30",
      "low": "58.10",
      "close": "58.50",
      "average": "58.545",
      "volume": "35835",
      "turnover": "2097960.5",
      "trades": "234"
    },
    {
      "date": "2025-11-24",
      "bid": "57.60",
      "ask": "58.00",
      "open": "58.50",
      "high": "59.00",
      "low": "57.50",
      "close": "57.50",
      "average": "58.3945",
      "volume": "99548",
      "turnover": "5813040.6",
      "trades": "223"
    },
    {
      "date": "2025-11-25",
      "bid": "58.80",
      "ask": "59.00",
      "open": "57.70",
      "high": "59.00",
      "low": "56.90",
      "close": "58.90",
      "average": "58.4944",
      "volume": "99438",
      "turnover": "5816541.2",
      "trades": "280"
    },
    {
      "date": "2025-11-26",
      "bid": "59.50",
      "ask": "59.60",
      "open": "59.20",
      "high": "60.00",
      "low": "59.20",
      "close": "59.60",
      "average": "59.5185",
      "volume": "46965",
      "turnover": "2795291.65",
      "trades": "253"
    },
    {
      "date": "2025-11-27",
      "bid": "60.10",
      "ask": "60.40",
      "open": "59.60",
      "high": "61.00",
      "low": "59.60",
      "close": "60.20",
      "average": "60.1054",
      "volume": "56055",
      "turnover": "3369206.3",
      "trades": "248"
    },
    {
      "date": "2025-11-28",
      "bid": "64.30",
      "ask": "64.40",
      "open": "60.50",
      "high": "64.50",
      "low": "60.50",
      "close": "64.30",
      "average": "63.1893",
      "volume": "152935",
      "turnover": "9666936",
      "trades": "845"
    },
    {
      "date": "2025-12-01",
      "bid": "63.60",
      "ask": "63.90",
      "open": "64.30",
      "high": "64.70",
      "low": "63.00",
      "close": "63.80",
      "average": "63.8443",
      "volume": "80079",
      "turnover": "5112567.9",
      "trades": "450"
    },
    {
      "date": "2025-12-02",
      "bid": "63.50",
      "ask": "63.90",
      "open": "63.90",
      "high": "64.70",
      "low": "63.10",
      "close": "63.40",
      "average": "63.8116",
      "volume": "43800",
      "turnover": "2794855.65",
      "trades": "290"
    },
    {
      "date": "2025-12-03",
      "bid": "64.50",
      "ask": "64.70",
      "open": "63.40",
      "high": "65.20",
      "low": "63.40",
      "close": "64.60",
      "average": "64.6931",
      "volume": "69137",
      "turnover": "4472580.3",
      "trades": "574"
    },
    {
      "date": "2025-12-04",
      "bid": "64.80",
      "ask": "65.10",
      "open": "65.00",
      "high": "65.50",
      "low": "64.50",
      "close": "65.00",
      "average": "65.0004",
      "volume": "29958",
      "turnover": "1947324.4",
      "trades": "248"
    },
    {
      "date": "2025-12-05",
      "bid": "65.00",
      "ask": "65.40",
      "open": "65.10",
      "high": "65.90",
      "low": "65.00",
      "close": "65.00",
      "average": "65.5675",
      "volume": "38230",
      "turnover": "2506638.45",
      "trades": "278"
    },
    {
      "date": "2025-12-08",
      "bid": "65.00",
      "ask": "65.20",
      "open": "64.90",
      "high": "65.90",
      "low": "64.70",
      "close": "64.90",
      "average": "65.3106",
      "volume": "34789",
      "turnover": "2272079.4",
      "trades": "311"
    },
    {
      "date": "2025-12-09",
      "bid": "65.60",
      "ask": "65.80",
      "open": "65.40",
      "high": "66.40",
      "low": "65.40",
      "close": "65.50",
      "average": "65.9602",
      "volume": "64152",
      "turnover": "4231660.8",
      "trades": "309"
    },
    {
      "date": "2025-12-10",
      "bid": "64.30",
      "ask": "64.60",
      "open": "65.50",
      "high": "65.50",
      "low": "63.30",
      "close": "64.60",
      "average": "64.4157",
      "volume": "47983",
      "turnover": "3090839.55",
      "trades": "314"
    },
    {
      "date": "2025-12-11",
      "bid": "65.00",
      "ask": "65.40",
      "open": "65.30",
      "high": "65.60",
      "low": "64.60",
      "close": "65.40",
      "average": "65.1907",
      "volume": "41089",
      "turnover": "2678620.79",
      "trades": "279"
    },
    {
      "date": "2025-12-12",
      "bid": "66.00",
      "ask": "66.30",
      "open": "64.90",
      "high": "67.00",
      "low": "64.90",
      "close": "66.10",
      "average": "66.3373",
      "volume": "47623",
      "turnover": "3159182",
      "trades": "327"
    },
    {
      "date": "2025-12-15",
      "bid": "66.10",
      "ask": "66.50",
      "open": "66.10",
      "high": "67.00",
      "low": "65.90",
      "close": "66.50",
      "average": "66.4278",
      "volume": "29094",
      "turnover": "1932650.3",
      "trades": "240"
    },
    {
      "date": "2025-12-16",
      "bid": "67.60",
      "ask": "67.70",
      "open": "66.60",
      "high": "68.00",
      "low": "66.40",
      "close": "67.60",
      "average": "67.3888",
      "volume": "63367",
      "turnover": "4269634.65",
      "trades": "307"
    },
    {
      "date": "2025-12-17",
      "bid": "66.20",
      "ask": "66.60",
      "open": "67.70",
      "high": "68.00",
      "low": "66.20",
      "close": "66.30",
      "average": "67.0065",
      "volume": "28366",
      "turnover": "1900705.4",
      "trades": "258"
    },
    {
      "date": "2025-12-18",
      "bid": "66.90",
      "ask": "67.40",
      "open": "66.30",
      "high": "67.40",
      "low": "65.40",
      "close": "66.80",
      "average": "66.3328",
      "volume": "35492",
      "turnover": "2354278.1",
      "trades": "214"
    },
    {
      "date": "2025-12-19",
      "bid": "66.10",
      "ask": "66.50",
      "open": "67.40",
      "high": "67.50",
      "low": "65.80",
      "close": "66.50",
      "average": "66.6114",
      "volume": "77506",
      "turnover": "5161183.09",
      "trades": "420"
    },
    {
      "date": "2025-12-22",
      "bid": "64.70",
      "ask": "64.90",
      "open": "66.30",
      "high": "66.50",
      "low": "64.40",
      "close": "64.70",
      "average": "65.1033",
      "volume": "105548",
      "turnover": "6871651.3",
      "trades": "384"
    },
    {
      "date": "2025-12-23",
      "bid": "67.50",
      "ask": "67.90",
      "open": "64.90",
      "high": "68.00",
      "low": "64.50",
      "close": "67.60",
      "average": "66.9537",
      "volume": "60914",
      "turnover": "4078393",
      "trades": "502"
    },
    {
      "date": "2025-12-29",
      "bid": "68.20",
      "ask": "68.50",
      "open": "68.00",
      "high": "69.00",
      "low": "68.00",
      "close": "68.30",
      "average": "68.3891",
      "volume": "53126",
      "turnover": "3633254.7",
      "trades": "448"
    },
    {
      "date": "2025-12-30",
      "bid": "68.10",
      "ask": "68.40",
      "open": "68.50",
      "high": "68.60",
      "low": "67.40",
      "close": "68.20",
      "average": "68.1197",
      "volume": "59494",
      "turnover": "4052715.1",
      "trades": "370"
    },
    {
      "date": "2026-01-02",
      "bid": "69.20",
      "ask": "69.60",
      "open": "68.10",
      "high": "69.80",
      "low": "67.70",
      "close": "69.20",
      "average": "68.9205",
      "volume": "90330",
      "turnover": "6226081.7",
      "trades": "631"
    },
    {
      "date": "2026-01-05",
      "bid": "69.70",
      "ask": "70.10",
      "open": "69.90",
      "high": "70.60",
      "low": "69.00",
      "close": "69.80",
      "average": "69.6558",
      "volume": "71880",
      "turnover": "5006868.4",
      "trades": "321"
    },
    {
      "date": "2026-01-07",
      "bid": "68.90",
      "ask": "69.30",
      "open": "69.60",
      "high": "70.20",
      "low": "68.30",
      "close": "68.90",
      "average": "69.1674",
      "volume": "76436",
      "turnover": "5286647.4",
      "trades": "502"
    },
    {
      "date": "2026-01-08",
      "bid": "70.20",
      "ask": "70.50",
      "open": "68.70",
      "high": "70.40",
      "low": "68.60",
      "close": "70.40",
      "average": "69.5559",
      "volume": "45500",
      "turnover": "3164804.2",
      "trades": "303"
    },
    {
      "date": "2026-01-09",
      "bid": "70.30",
      "ask": "70.50",
      "open": "71.40",
      "high": "71.40",
      "low": "70.10",
      "close": "70.30",
      "average": "70.8116",
      "volume": "59958",
      "turnover": "4245704.95",
      "trades": "394"
    },
    {
      "date": "2026-01-12",
      "bid": "70.60",
      "ask": "71.00",
      "open": "70.20",
      "high": "71.50",
      "low": "70.20",
      "close": "70.80",
      "average": "70.8116",
      "volume": "42754",
      "turnover": "3027242.95",
      "trades": "296"
    },
    {
      "date": "2026-01-13",
      "bid": "71.00",
      "ask": "71.40",
      "open": "70.90",
      "high": "71.40",
      "low": "69.10",
      "close": "71.30",
      "average": "69.9898",
      "volume": "71776",
      "turnover": "5023495.95",
      "trades": "337"
    },
    {
      "date": "2026-01-14",
      "bid": "69.80",
      "ask": "70.30",
      "open": "71.50",
      "high": "71.60",
      "low": "69.60",
      "close": "70.20",
      "average": "70.8177",
      "volume": "29448",
      "turnover": "2085466.9",
      "trades": "199"
    },
    {
      "date": "2026-01-15",
      "bid": "71.10",
      "ask": "71.50",
      "open": "70.20",
      "high": "71.50",
      "low": "69.70",
      "close": "71.50",
      "average": "70.6234",
      "volume": "20213",
      "turnover": "1427509.8",
      "trades": "198"
    },
    {
      "date": "2026-01-16",
      "bid": "70.40",
      "ask": "70.70",
      "open": "71.40",
      "high": "71.90",
      "low": "70.30",
      "close": "70.60",
      "average": "71.2498",
      "volume": "36451",
      "turnover": "2597060.45",
      "trades": "241"
    },
    {
      "date": "2026-01-19",
      "bid": "69.20",
      "ask": "69.40",
      "open": "68.90",
      "high": "70.30",
      "low": "67.80",
      "close": "69.10",
      "average": "68.9217",
      "volume": "106554",
      "turnover": "7344151.2",
      "trades": "477"
    },
    {
      "date": "2026-01-20",
      "bid": "69.00",
      "ask": "69.50",
      "open": "69.10",
      "high": "69.80",
      "low": "68.10",
      "close": "69.40",
      "average": "68.921",
      "volume": "39458",
      "turnover": "2719432.45",
      "trades": "220"
    },
    {
      "date": "2026-01-21",
      "bid": "70.50",
      "ask": "70.90",
      "open": "69.20",
      "high": "70.90",
      "low": "68.20",
      "close": "70.80",
      "average": "69.8158",
      "volume": "48343",
      "turnover": "3374847",
      "trades": "335"
    },
    {
      "date": "2026-01-22",
      "bid": "72.50",
      "ask": "72.90",
      "open": "71.10",
      "high": "73.00",
      "low": "70.60",
      "close": "72.40",
      "average": "72.0849",
      "volume": "60427",
      "turnover": "4355386.95",
      "trades": "328"
    },
    {
      "date": "2026-01-23",
      "bid": "71.60",
      "ask": "71.90",
      "open": "73.00",
      "high": "73.00",
      "low": "70.70",
      "close": "71.80",
      "average": "71.4594",
      "volume": "51449",
      "turnover": "3676427.45",
      "trades": "350"
    },
    {
      "date": "2026-01-26",
      "bid": "71.60",
      "ask": "71.70",
      "open": "71.50",
      "high": "71.80",
      "low": "70.30",
      "close": "71.70",
      "average": "70.9849",
      "volume": "48516",
      "turnover": "3443919.7",
      "trades": "359"
    },
    {
      "date": "2026-01-27",
      "bid": "70.20",
      "ask": "70.60",
      "open": "71.70",
      "high": "72.00",
      "low": "69.80",
      "close": "70.10",
      "average": "70.6315",
      "volume": "40511",
      "turnover": "2860870.95",
      "trades": "269"
    },
    {
      "date": "2026-01-28",
      "bid": "70.20",
      "ask": "70.90",
      "open": "70.20",
      "high": "71.70",
      "low": "69.70",
      "close": "70.60",
      "average": "70.8752",
      "volume": "95010",
      "turnover": "6734351.8",
      "trades": "438"
    },
    {
      "date": "2026-01-29",
      "bid": "67.40",
      "ask": "67.70",
      "open": "70.90",
      "high": "70.90",
      "low": "67.10",
      "close": "67.20",
      "average": "68.2254",
      "volume": "121150",
      "turnover": "8266082.55",
      "trades": "756"
    },
    {
      "date": "2026-01-30",
      "bid": "65.80",
      "ask": "66.00",
      "open": "67.40",
      "high": "67.40",
      "low": "66.00",
      "close": "66.20",
      "average": "66.5202",
      "volume": "97444",
      "turnover": "6482575.95",
      "trades": "496"
    },
    {
      "date": "2026-02-02",
      "bid": "65.60",
      "ask": "66.10",
      "open": "65.70",
      "high": "66.60",
      "low": "64.40",
      "close": "65.70",
      "average": "65.8016",
      "volume": "113836",
      "turnover": "7490613.95",
      "trades": "575"
    },
    {
      "date": "2026-02-03",
      "bid": "66.30",
      "ask": "66.80",
      "open": "65.60",
      "high": "67.00",
      "low": "65.00",
      "close": "66.00",
      "average": "66.3146",
      "volume": "103908",
      "turnover": "6891906.55",
      "trades": "550"
    },
    {
      "date": "2026-02-04",
      "bid": "71.80",
      "ask": "72.00",
      "open": "68.80",
      "high": "74.20",
      "low": "68.80",
      "close": "72.50",
      "average": "72.576",
      "volume": "530636",
      "turnover": "38519188.65",
      "trades": "1586"
    },
    {
      "date": "2026-02-05",
      "bid": "71.90",
      "ask": "72.50",
      "open": "71.60",
      "high": "72.80",
      "low": "69.90",
      "close": "72.60",
      "average": "71.1549",
      "volume": "154692",
      "turnover": "11006965.4",
      "trades": "592"
    },
    {
      "date": "2026-02-06",
      "bid": "72.80",
      "ask": "73.00",
      "open": "72.30",
      "high": "73.40",
      "low": "71.80",
      "close": "73.00",
      "average": "72.4125",
      "volume": "61243",
      "turnover": "4434726",
      "trades": "344"
    },
    {
      "date": "2026-02-09",
      "bid": "76.70",
      "ask": "76.90",
      "open": "73.10",
      "high": "77.40",
      "low": "73.10",
      "close": "76.70",
      "average": "75.4939",
      "volume": "119830",
      "turnover": "9043042.1",
      "trades": "524"
    },
    {
      "date": "2026-02-10",
      "bid": "75.00",
      "ask": "75.20",
      "open": "76.80",
      "high": "76.80",
      "low": "74.80",
      "close": "75.10",
      "average": "75.7212",
      "volume": "57072",
      "turnover": "4321512.9",
      "trades": "365"
    },
    {
      "date": "2026-02-11",
      "bid": "72.20",
      "ask": "72.70",
      "open": "74.90",
      "high": "74.90",
      "low": "72.20",
      "close": "72.30",
      "average": "73.2949",
      "volume": "55733",
      "turnover": "4084999.8",
      "trades": "301"
    },
    {
      "date": "2026-02-12",
      "bid": "71.90",
      "ask": "72.40",
      "open": "72.30",
      "high": "73.40",
      "low": "71.70",
      "close": "72.10",
      "average": "72.4537",
      "volume": "29479",
      "turnover": "2135781.6",
      "trades": "226"
    },
    {
      "date": "2026-02-13",
      "bid": "71.30",
      "ask": "71.70",
      "open": "71.50",
      "high": "72.30",
      "low": "71.30",
      "close": "71.30",
      "average": "71.8039",
      "volume": "49139",
      "turnover": "3528273.35",
      "trades": "255"
    },
    {
      "date": "2026-02-16",
      "bid": "71.40",
      "ask": "71.80",
      "open": "71.70",
      "high": "72.40",
      "low": "70.70",
      "close": "71.50",
      "average": "71.609",
      "volume": "44168",
      "turnover": "3162819.3",
      "trades": "284"
    },
    {
      "date": "2026-02-17",
      "bid": "71.00",
      "ask": "71.70",
      "open": "71.90",
      "high": "72.00",
      "low": "70.50",
      "close": "71.00",
      "average": "71.0167",
      "volume": "27392",
      "turnover": "1945255",
      "trades": "245"
    },
    {
      "date": "2026-02-18",
      "bid": "70.90",
      "ask": "71.00",
      "open": "71.10",
      "high": "71.70",
      "low": "70.40",
      "close": "71.00",
      "average": "71.0239",
      "volume": "30203",
      "turnover": "2145011.29",
      "trades": "225"
    },
    {
      "date": "2026-02-19",
      "bid": "70.30",
      "ask": "70.60",
      "open": "70.90",
      "high": "71.00",
      "low": "69.00",
      "close": "70.20",
      "average": "70.0694",
      "volume": "57206",
      "turnover": "4008383.95",
      "trades": "321"
    },
    {
      "date": "2026-02-20",
      "bid": "71.40",
      "ask": "71.70",
      "open": "70.70",
      "high": "71.90",
      "low": "70.60",
      "close": "71.70",
      "average": "71.1582",
      "volume": "48818",
      "turnover": "3473863.5",
      "trades": "264"
    },
    {
      "date": "2026-02-23",
      "bid": "70.70",
      "ask": "71.10",
      "open": "71.70",
      "high": "72.40",
      "low": "70.70",
      "close": "70.70",
      "average": "71.6309",
      "volume": "48563",
      "turnover": "3478638.05",
      "trades": "352"
    },
    {
      "date": "2026-02-24",
      "bid": "71.10",
      "ask": "71.60",
      "open": "70.60",
      "high": "71.80",
      "low": "70.20",
      "close": "71.10",
      "average": "71.4286",
      "volume": "23448",
      "turnover": "1674844.35",
      "trades": "200"
    },
    {
      "date": "2026-02-25",
      "bid": "70.90",
      "ask": "71.20",
      "open": "71.10",
      "high": "71.90",
      "low": "70.80",
      "close": "70.80",
      "average": "71.2168",
      "volume": "19100",
      "turnover": "1360244.2",
      "trades": "186"
    },
    {
      "date": "2026-02-26",
      "bid": "70.20",
      "ask": "70.50",
      "open": "70.90",
      "high": "71.40",
      "low": "70.30",
      "close": "70.40",
      "average": "70.7343",
      "volume": "32877",
      "turnover": "2325511.1",
      "trades": "281"
    },
    {
      "date": "2026-02-27",
      "bid": "71.50",
      "ask": "71.80",
      "open": "70.60",
      "high": "72.20",
      "low": "70.60",
      "close": "71.30",
      "average": "71.4589",
      "volume": "89131",
      "turnover": "6369192.9",
      "trades": "544"
    },
    {
      "date": "2026-03-02",
      "bid": "70.00",
      "ask": "70.50",
      "open": "70.60",
      "high": "71.30",
      "low": "69.00",
      "close": "70.10",
      "average": "70.1296",
      "volume": "85269",
      "turnover": "5979132.8",
      "trades": "465"
    },
    {
      "date": "2026-03-03",
      "bid": "67.00",
      "ask": "67.40",
      "open": "70.00",
      "high": "70.00",
      "low": "66.60",
      "close": "67.40",
      "average": "67.3535",
      "volume": "105775",
      "turnover": "7124217.4",
      "trades": "569"
    },
    {
      "date": "2026-03-04",
      "bid": "68.00",
      "ask": "68.50",
      "open": "66.90",
      "high": "68.50",
      "low": "66.90",
      "close": "67.80",
      "average": "67.6431",
      "volume": "53039",
      "turnover": "3587673.85",
      "trades": "370"
    },
    {
      "date": "2026-03-05",
      "bid": "69.10",
      "ask": "69.40",
      "open": "68.00",
      "high": "69.80",
      "low": "67.50",
      "close": "69.20",
      "average": "69.0626",
      "volume": "34823",
      "turnover": "2404966",
      "trades": "235"
    },
    {
      "date": "2026-03-06",
      "bid": "68.30",
      "ask": "68.90",
      "open": "69.00",
      "high": "69.90",
      "low": "68.40",
      "close": "68.40",
      "average": "68.9659",
      "volume": "33151",
      "turnover": "2286288.9",
      "trades": "191"
    },
    {
      "date": "2026-03-09",
      "bid": "67.80",
      "ask": "68.50",
      "open": "65.60",
      "high": "68.80",
      "low": "65.60",
      "close": "68.00",
      "average": "67.5596",
      "volume": "60800",
      "turnover": "4107465.25",
      "trades": "366"
    },
    {
      "date": "2026-03-10",
      "bid": "68.30",
      "ask": "68.70",
      "open": "67.90",
      "high": "69.40",
      "low": "67.50",
      "close": "68.30",
      "average": "68.5837",
      "volume": "39170",
      "turnover": "2686377.85",
      "trades": "263"
    },
    {
      "date": "2026-03-11",
      "bid": "68.00",
      "ask": "68.30",
      "open": "68.60",
      "high": "68.90",
      "low": "66.80",
      "close": "68.40",
      "average": "67.867",
      "volume": "60663",
      "turnover": "4116596.95",
      "trades": "229"
    },
    {
      "date": "2026-03-12",
      "bid": "68.00",
      "ask": "68.60",
      "open": "68.00",
      "high": "69.10",
      "low": "67.70",
      "close": "68.50",
      "average": "68.4396",
      "volume": "49254",
      "turnover": "3370922.9",
      "trades": "241"
    },
    {
      "date": "2026-03-13",
      "bid": "68.00",
      "ask": "68.30",
      "open": "68.40",
      "high": "68.60",
      "low": "67.30",
      "close": "67.90",
      "average": "67.9876",
      "volume": "31582",
      "turnover": "2146991.2",
      "trades": "203"
    },
    {
      "date": "2026-03-16",
      "bid": "67.10",
      "ask": "67.50",
      "open": "68.30",
      "high": "68.40",
      "low": "66.50",
      "close": "67.00",
      "average": "67.1133",
      "volume": "50159",
      "turnover": "3366335.8",
      "trades": "231"
    },
    {
      "date": "2026-03-17",
      "bid": "68.10",
      "ask": "68.40",
      "open": "67.20",
      "high": "68.70",
      "low": "65.70",
      "close": "68.00",
      "average": "67.0614",
      "volume": "47883",
      "turnover": "3212671.4",
      "trades": "218"
    },
    {
      "date": "2026-03-18",
      "bid": "66.40",
      "ask": "66.80",
      "open": "68.50",
      "high": "68.50",
      "low": "66.20",
      "close": "66.40",
      "average": "67.121",
      "volume": "40890",
      "turnover": "2744585.6",
      "trades": "219"
    },
    {
      "date": "2026-03-19",
      "bid": "64.70",
      "ask": "65.30",
      "open": "66.40",
      "high": "66.40",
      "low": "64.60",
      "close": "65.10",
      "average": "65.3454",
      "volume": "41522",
      "turnover": "2713257.9",
      "trades": "257"
    },
    {
      "date": "2026-03-20",
      "bid": "64.60",
      "ask": "64.90",
      "open": "65.30",
      "high": "66.30",
      "low": "64.50",
      "close": "65.00",
      "average": "65.0681",
      "volume": "39795",
      "turnover": "2589417.9",
      "trades": "222"
    },
    {
      "date": "2026-03-23",
      "bid": "65.40",
      "ask": "65.70",
      "open": "64.60",
      "high": "66.70",
      "low": "62.90",
      "close": "65.80",
      "average": "64.3954",
      "volume": "69563",
      "turnover": "4480017.59",
      "trades": "354"
    },
    {
      "date": "2026-03-24",
      "bid": "64.40",
      "ask": "64.80",
      "open": "65.70",
      "high": "66.20",
      "low": "64.10",
      "close": "64.90",
      "average": "64.9776",
      "volume": "33681",
      "turnover": "2188490.4",
      "trades": "204"
    },
    {
      "date": "2026-03-25",
      "bid": "66.30",
      "ask": "66.60",
      "open": "64.90",
      "high": "67.10",
      "low": "64.90",
      "close": "66.30",
      "average": "66.0324",
      "volume": "20548",
      "turnover": "1356828",
      "trades": "173"
    },
    {
      "date": "2026-03-26",
      "bid": "66.00",
      "ask": "66.30",
      "open": "66.20",
      "high": "66.60",
      "low": "65.20",
      "close": "66.00",
      "average": "65.868",
      "volume": "21578",
      "turnover": "1421299.7",
      "trades": "132"
    },
    {
      "date": "2026-03-27",
      "bid": "66.50",
      "ask": "66.90",
      "open": "66.40",
      "high": "67.50",
      "low": "66.00",
      "close": "66.50",
      "average": "66.5359",
      "volume": "50863",
      "turnover": "3384166.5",
      "trades": "370"
    },
    {
      "date": "2026-03-30",
      "bid": "66.50",
      "ask": "66.90",
      "open": "66.30",
      "high": "67.20",
      "low": "64.60",
      "close": "66.50",
      "average": "65.8106",
      "volume": "72114",
      "turnover": "4745883.84",
      "trades": "307"
    },
    {
      "date": "2026-03-31",
      "bid": "68.60",
      "ask": "69.00",
      "open": "66.50",
      "high": "69.20",
      "low": "66.50",
      "close": "68.30",
      "average": "68.2773",
      "volume": "73496",
      "turnover": "5018103.8",
      "trades": "286"
    },
    {
      "date": "2026-04-01",
      "bid": "69.00",
      "ask": "69.40",
      "open": "69.40",
      "high": "69.90",
      "low": "68.70",
      "close": "69.40",
      "average": "69.1244",
      "volume": "25538",
      "turnover": "1765321.9",
      "trades": "252"
    },
    {
      "date": "2026-04-02",
      "bid": "68.80",
      "ask": "69.10",
      "open": "68.90",
      "high": "69.30",
      "low": "68.40",
      "close": "68.70",
      "average": "68.8254",
      "volume": "15233",
      "turnover": "1048412.75",
      "trades": "118"
    },
    {
      "date": "2026-04-07",
      "bid": "67.40",
      "ask": "67.60",
      "open": "68.70",
      "high": "69.30",
      "low": "66.90",
      "close": "67.10",
      "average": "68.3608",
      "volume": "45400",
      "turnover": "3103579.9",
      "trades": "333"
    },
    {
      "date": "2026-04-08",
      "bid": "64.90",
      "ask": "65.00",
      "open": "68.80",
      "high": "69.90",
      "low": "64.10",
      "close": "64.10",
      "average": "66.2584",
      "volume": "131857",
      "turnover": "8738946.75",
      "trades": "467"
    },
    {
      "date": "2026-04-09",
      "bid": "64.60",
      "ask": "64.90",
      "open": "64.40",
      "high": "65.10",
      "low": "63.40",
      "close": "64.60",
      "average": "64.0986",
      "volume": "65134",
      "turnover": "4174958.1",
      "trades": "388"
    },
    {
      "date": "2026-04-10",
      "bid": "65.00",
      "ask": "65.40",
      "open": "64.50",
      "high": "65.50",
      "low": "63.90",
      "close": "65.30",
      "average": "64.6972",
      "volume": "55921",
      "turnover": "3617894.4",
      "trades": "352"
    },
    {
      "date": "2026-04-13",
      "bid": "63.90",
      "ask": "64.20",
      "open": "64.90",
      "high": "65.30",
      "low": "64.00",
      "close": "64.20",
      "average": "64.5438",
      "volume": "33184",
      "turnover": "2141820.5",
      "trades": "217"
    },
    {
      "date": "2026-04-14",
      "bid": "65.70",
      "ask": "66.10",
      "open": "63.80",
      "high": "66.10",
      "low": "63.80",
      "close": "66.10",
      "average": "65.3617",
      "volume": "36677",
      "turnover": "2397508.04",
      "trades": "231"
    },
    {
      "date": "2026-04-15",
      "bid": "63.90",
      "ask": "64.20",
      "open": "66.00",
      "high": "66.00",
      "low": "63.90",
      "close": "63.90",
      "average": "64.6164",
      "volume": "66481",
      "turnover": "4295799.25",
      "trades": "388"
    },
    {
      "date": "2026-04-16",
      "bid": "59.70",
      "ask": "59.90",
      "open": "63.80",
      "high": "64.10",
      "low": "59.30",
      "close": "59.60",
      "average": "61.3203",
      "volume": "210930",
      "turnover": "12935109.45",
      "trades": "954"
    },
    {
      "date": "2026-04-17",
      "bid": "60.10",
      "ask": "60.30",
      "open": "59.30",
      "high": "60.30",
      "low": "58.60",
      "close": "60.00",
      "average": "59.5083",
      "volume": "166599",
      "turnover": "9915001.94",
      "trades": "727"
    },
    {
      "date": "2026-04-20",
      "bid": "59.80",
      "ask": "60.10",
      "open": "59.80",
      "high": "61.10",
      "low": "59.70",
      "close": "59.70",
      "average": "60.1798",
      "volume": "137198",
      "turnover": "8256544.2",
      "trades": "608"
    },
    {
      "date": "2026-04-21",
      "bid": "59.40",
      "ask": "59.50",
      "open": "60.30",
      "high": "60.30",
      "low": "59.20",
      "close": "59.50",
      "average": "59.522",
      "volume": "82571",
      "turnover": "4914573.95",
      "trades": "439"
    },
    {
      "date": "2026-04-22",
      "bid": "58.70",
      "ask": "59.20",
      "open": "59.30",
      "high": "59.40",
      "low": "58.50",
      "close": "59.10",
      "average": "59.0195",
      "volume": "86577",
      "turnover": "5109518.09",
      "trades": "425"
    },
    {
      "date": "2026-04-23",
      "bid": "61.10",
      "ask": "61.80",
      "open": "60.90",
      "high": "63.00",
      "low": "59.20",
      "close": "61.80",
      "average": "61.4238",
      "volume": "189041",
      "turnover": "11640347.11",
      "trades": "528"
    },
    {
      "date": "2026-04-24",
      "bid": "57.10",
      "ask": "57.30",
      "open": "60.40",
      "high": "60.40",
      "low": "56.70",
      "close": "57.10",
      "average": "57.4772",
      "volume": "407379",
      "turnover": "23415200.4",
      "trades": "1576"
    },
    {
      "date": "2026-04-27",
      "bid": "57.00",
      "ask": "57.40",
      "open": "57.00",
      "high": "58.20",
      "low": "56.50",
      "close": "57.00",
      "average": "57.2267",
      "volume": "157218",
      "turnover": "8997259.9",
      "trades": "679"
    },
    {
      "date": "2026-04-28",
      "bid": "56.00",
      "ask": "56.30",
      "open": "56.90",
      "high": "57.00",
      "low": "55.90",
      "close": "56.00",
      "average": "56.3894",
      "volume": "58328",
      "turnover": "3289167.1",
      "trades": "372"
    },
    {
      "date": "2026-04-29",
      "bid": "55.20",
      "ask": "55.40",
      "open": "55.80",
      "high": "55.90",
      "low": "54.90",
      "close": "55.10",
      "average": "55.3811",
      "volume": "49373",
      "turnover": "2734440.85",
      "trades": "293"
    },
    {
      "date": "2026-04-30",
      "bid": "54.80",
      "ask": "55.10",
      "open": "55.10",
      "high": "55.20",
      "low": "54.50",
      "close": "54.70",
      "average": "54.8171",
      "volume": "37735",
      "turnover": "2068555.7",
      "trades": "240"
    },
    {
      "date": "2026-05-04",
      "bid": "53.80",
      "ask": "54.00",
      "open": "54.70",
      "high": "55.80",
      "low": "53.60",
      "close": "54.00",
      "average": "54.8679",
      "volume": "146500",
      "turnover": "8038342.7",
      "trades": "475"
    },
    {
      "date": "2026-05-05",
      "bid": "54.50",
      "ask": "54.70",
      "open": "54.10",
      "high": "55.80",
      "low": "54.10",
      "close": "54.60",
      "average": "54.9264",
      "volume": "99353",
      "turnover": "5457073.35",
      "trades": "446"
    },
    {
      "date": "2026-05-06",
      "bid": "55.40",
      "ask": "55.90",
      "open": "54.60",
      "high": "56.40",
      "low": "54.60",
      "close": "55.30",
      "average": "55.7377",
      "volume": "68041",
      "turnover": "3792518.9",
      "trades": "495"
    },
    {
      "date": "2026-05-07",
      "bid": "56.60",
      "ask": "56.90",
      "open": "56.00",
      "high": "57.00",
      "low": "55.20",
      "close": "56.40",
      "average": "56.1386",
      "volume": "87512",
      "turnover": "4912743.8",
      "trades": "388"
    },
    {
      "date": "2026-05-08",
      "bid": "56.80",
      "ask": "57.10",
      "open": "56.20",
      "high": "57.50",
      "low": "55.60",
      "close": "57.20",
      "average": "56.6247",
      "volume": "93354",
      "turnover": "5285588.5",
      "trades": "472"
    },
    {
      "date": "2026-05-11",
      "bid": "57.30",
      "ask": "57.60",
      "open": "57.10",
      "high": "57.60",
      "low": "56.70",
      "close": "57.40",
      "average": "57.196",
      "volume": "69433",
      "turnover": "3970732.8",
      "trades": "415"
    },
    {
      "date": "2026-05-12",
      "bid": "60.80",
      "ask": "61.20",
      "open": "57.40",
      "high": "62.60",
      "low": "56.60",
      "close": "60.40",
      "average": "60.3368",
      "volume": "405162",
      "turnover": "24444172.3",
      "trades": "1074"
    },
    {
      "date": "2026-05-13",
      "bid": "58.60",
      "ask": "58.90",
      "open": "61.10",
      "high": "61.20",
      "low": "58.20",
      "close": "58.70",
      "average": "59.1405",
      "volume": "134579",
      "turnover": "7959598.3",
      "trades": "517"
    },
    {
      "date": "2026-05-15",
      "bid": "58.50",
      "ask": "58.90",
      "open": "59.00",
      "high": "60.20",
      "low": "58.10",
      "close": "58.40",
      "average": "58.9054",
      "volume": "63025",
      "turnover": "3712640.05",
      "trades": "441"
    },
    {
      "date": "2026-05-18",
      "bid": "58.00",
      "ask": "58.50",
      "open": "58.40",
      "high": "58.50",
      "low": "57.00",
      "close": "58.10",
      "average": "57.9578",
      "volume": "65105",
      "turnover": "3773835.2",
      "trades": "381"
    },
    {
      "date": "2026-05-19",
      "bid": "58.90",
      "ask": "59.40",
      "open": "58.20",
      "high": "60.10",
      "low": "58.10",
      "close": "59.00",
      "average": "59.2292",
      "volume": "64911",
      "turnover": "3844442.05",
      "trades": "321"
    },
    {
      "date": "2026-05-20",
      "bid": "60.50",
      "ask": "60.90",
      "open": "59.40",
      "high": "61.10",
      "low": "59.00",
      "close": "60.70",
      "average": "60.0809",
      "volume": "64823",
      "turnover": "3893761.75",
      "trades": "366"
    },
    {
      "date": "2026-05-21",
      "bid": "61.00",
      "ask": "61.50",
      "open": "60.90",
      "high": "61.70",
      "low": "60.40",
      "close": "61.30",
      "average": "61.1997",
      "volume": "82639",
      "turnover": "5057768.25",
      "trades": "310"
    },
    {
      "date": "2026-05-22",
      "bid": "62.20",
      "ask": "62.70",
      "open": "61.60",
      "high": "63.20",
      "low": "61.10",
      "close": "62.50",
      "average": "62.293",
      "volume": "71679",
      "turnover": "4464610.34",
      "trades": "384"
    },
    {
      "date": "2026-05-25",
      "bid": "64.00",
      "ask": "64.60",
      "open": "63.00",
      "high": "64.60",
      "low": "63.00",
      "close": "64.60",
      "average": "63.998",
      "volume": "53031",
      "turnover": "3394076.65",
      "trades": "306"
    },
    {
      "date": "2026-05-26",
      "bid": "68.10",
      "ask": "68.30",
      "open": "64.80",
      "high": "68.60",
      "low": "64.60",
      "close": "68.00",
      "average": "67.0543",
      "volume": "115721",
      "turnover": "7761828.4",
      "trades": "594"
    },
    {
      "date": "2026-05-27",
      "bid": "67.00",
      "ask": "67.40",
      "open": "68.40",
      "high": "69.70",
      "low": "64.30",
      "close": "67.00",
      "average": "66.8392",
      "volume": "302567",
      "turnover": "20227843.45",
      "trades": "913"
    },
    {
      "date": "2026-05-28",
      "bid": "65.80",
      "ask": "66.00",
      "open": "67.10",
      "high": "67.10",
      "low": "65.00",
      "close": "65.90",
      "average": "65.7958",
      "volume": "76814",
      "turnover": "5054363.05",
      "trades": "291"
    },
    {
      "date": "2026-05-29",
      "bid": "68.10",
      "ask": "68.50",
      "open": "66.00",
      "high": "69.00",
      "low": "65.20",
      "close": "69.00",
      "average": "68.6435",
      "volume": "480710",
      "turnover": "32989307.85",
      "trades": "989"
    },
    {
      "date": "2026-06-01",
      "bid": "66.00",
      "ask": "66.50",
      "open": "68.60",
      "high": "68.60",
      "low": "66.00",
      "close": "66.10",
      "average": "66.3524",
      "volume": "106602",
      "turnover": "7073136.25",
      "trades": "507"
    },
    {
      "date": "2026-06-02",
      "bid": "66.30",
      "ask": "66.70",
      "open": "66.50",
      "high": "67.30",
      "low": "66.10",
      "close": "66.80",
      "average": "66.6905",
      "volume": "89030",
      "turnover": "5937482.25",
      "trades": "416"
    },
    {
      "date": "2026-06-03",
      "bid": "66.40",
      "ask": "66.80",
      "open": "66.80",
      "high": "67.90",
      "low": "66.30",
      "close": "66.90",
      "average": "67.0911",
      "volume": "47334",
      "turnover": "3175651.7",
      "trades": "332"
    },
    {
      "date": "2026-06-04",
      "bid": "66.50",
      "ask": "67.00",
      "open": "66.70",
      "high": "67.70",
      "low": "66.30",
      "close": "67.10",
      "average": "67.085",
      "volume": "84316",
      "turnover": "5656277.9",
      "trades": "247"
    },
    {
      "date": "2026-06-05",
      "bid": "66.30",
      "ask": "66.70",
      "open": "67.00",
      "high": "68.00",
      "low": "66.30",
      "close": "66.70",
      "average": "67.4575",
      "volume": "41649",
      "turnover": "2809554.3",
      "trades": "304"
    },
    {
      "date": "2026-06-08",
      "bid": "65.50",
      "ask": "65.80",
      "open": "66.20",
      "high": "66.70",
      "low": "64.50",
      "close": "65.80",
      "average": "65.7629",
      "volume": "82641",
      "turnover": "5434685.5",
      "trades": "321"
    },
    {
      "date": "2026-06-09",
      "bid": "65.00",
      "ask": "65.40",
      "open": "65.40",
      "high": "66.10",
      "low": "65.00",
      "close": "65.00",
      "average": "65.4285",
      "volume": "47645",
      "turnover": "3117339.4",
      "trades": "190"
    },
    {
      "date": "2026-06-10",
      "bid": "64.50",
      "ask": "65.10",
      "open": "65.20",
      "high": "65.60",
      "low": "64.10",
      "close": "65.00",
      "average": "64.8905",
      "volume": "67057",
      "turnover": "4351031.9",
      "trades": "346"
    },
    {
      "date": "2026-06-11",
      "bid": "62.80",
      "ask": "63.30",
      "open": "64.90",
      "high": "65.00",
      "low": "62.50",
      "close": "63.40",
      "average": "63.319",
      "volume": "87992",
      "turnover": "5571610.3",
      "trades": "441"
    },
    {
      "date": "2026-06-12",
      "bid": "63.70",
      "ask": "64.00",
      "open": "63.30",
      "high": "64.60",
      "low": "63.30",
      "close": "64.30",
      "average": "63.8919",
      "volume": "37512",
      "turnover": "2396703.1",
      "trades": "180"
    },
    {
      "date": "2026-06-15",
      "bid": "63.60",
      "ask": "64.00",
      "open": "64.50",
      "high": "65.50",
      "low": "63.50",
      "close": "63.90",
      "average": "64.3155",
      "volume": "32644",
      "turnover": "2099543.4",
      "trades": "178"
    },
    {
      "date": "2026-06-16",
      "bid": "64.10",
      "ask": "64.50",
      "open": "64.00",
      "high": "64.70",
      "low": "63.10",
      "close": "64.70",
      "average": "63.9177",
      "volume": "47727",
      "turnover": "3049878.9",
      "trades": "220"
    },
    {
      "date": "2026-06-17",
      "bid": "63.20",
      "ask": "63.70",
      "open": "64.70",
      "high": "64.70",
      "low": "63.40",
      "close": "63.80",
      "average": "63.7539",
      "volume": "28476",
      "turnover": "1815455.65",
      "trades": "167"
    },
    {
      "date": "2026-06-18",
      "bid": "63.20",
      "ask": "63.40",
      "open": "63.70",
      "high": "64.20",
      "low": "63.00",
      "close": "63.40",
      "average": "63.2793",
      "volume": "46253",
      "turnover": "2926850.95",
      "trades": "245"
    },
    {
      "date": "2026-06-22",
      "bid": "63.10",
      "ask": "63.30",
      "open": "63.30",
      "high": "63.50",
      "low": "62.20",
      "close": "63.50",
      "average": "62.8052",
      "volume": "72667",
      "turnover": "4563698.2",
      "trades": "290"
    },
    {
      "date": "2026-06-23",
      "bid": "62.90",
      "ask": "63.00",
      "open": "63.20",
      "high": "63.20",
      "low": "62.00",
      "close": "62.80",
      "average": "62.6461",
      "volume": "22787",
      "turnover": "1427505.5",
      "trades": "190"
    },
    {
      "date": "2026-06-24",
      "bid": "62.80",
      "ask": "63.20",
      "open": "62.70",
      "high": "63.20",
      "low": "62.00",
      "close": "63.20",
      "average": "62.6459",
      "volume": "19286",
      "turnover": "1208189.2",
      "trades": "157"
    },
    {
      "date": "2026-06-25",
      "bid": "64.40",
      "ask": "64.80",
      "open": "63.30",
      "high": "64.80",
      "low": "63.30",
      "close": "64.70",
      "average": "64.1625",
      "volume": "33944",
      "turnover": "2177923.79",
      "trades": "255"
    },
    {
      "date": "2026-06-26",
      "bid": "64.60",
      "ask": "65.20",
      "open": "64.40",
      "high": "65.10",
      "low": "63.90",
      "close": "64.70",
      "average": "64.612",
      "volume": "28957",
      "turnover": "1870968.4",
      "trades": "176"
    },
    {
      "date": "2026-06-29",
      "bid": "64.20",
      "ask": "64.50",
      "open": "64.40",
      "high": "65.30",
      "low": "64.00",
      "close": "64.40",
      "average": "64.5467",
      "volume": "26469",
      "turnover": "1708487",
      "trades": "186"
    },
    {
      "date": "2026-06-30",
      "bid": "64.50",
      "ask": "64.80",
      "open": "64.20",
      "high": "65.70",
      "low": "64.20",
      "close": "64.50",
      "average": "64.7644",
      "volume": "21203",
      "turnover": "1373260.1",
      "trades": "171"
    },
    {
      "date": "2026-07-01",
      "bid": "64.50",
      "ask": "64.80",
      "open": "64.80",
      "high": "64.80",
      "low": "63.70",
      "close": "64.30",
      "average": "64.1657",
      "volume": "28508",
      "turnover": "1829235.7",
      "trades": "197"
    },
    {
      "date": "2026-07-02",
      "bid": "63.60",
      "ask": "64.00",
      "open": "64.40",
      "high": "64.60",
      "low": "63.30",
      "close": "63.80",
      "average": "63.9179",
      "volume": "30733",
      "turnover": "1964391.7",
      "trades": "236"
    },
    {
      "date": "2026-07-03",
      "bid": "65.80",
      "ask": "66.30",
      "open": "64.80",
      "high": "67.50",
      "low": "64.80",
      "close": "66.30",
      "average": "66.4909",
      "volume": "88702",
      "turnover": "5897855.6",
      "trades": "415"
    },
    {
      "date": "2026-07-06",
      "bid": "65.00",
      "ask": "65.50",
      "open": "66.20",
      "high": "66.60",
      "low": "65.00",
      "close": "65.60",
      "average": "66.0119",
      "volume": "30629",
      "turnover": "2021877.1",
      "trades": "261"
    },
    {
      "date": "2026-07-07",
      "bid": "64.20",
      "ask": "64.70",
      "open": "65.50",
      "high": "65.90",
      "low": "64.10",
      "close": "64.50",
      "average": "64.7233",
      "volume": "23753",
      "turnover": "1537372.5",
      "trades": "183"
    },
    {
      "date": "2026-07-08",
      "bid": "63.00",
      "ask": "63.30",
      "open": "64.50",
      "high": "64.50",
      "low": "62.60",
      "close": "63.10",
      "average": "63.3372",
      "volume": "34823",
      "turnover": "2205588.15",
      "trades": "215"
    },
    {
      "date": "2026-07-09",
      "bid": "63.60",
      "ask": "64.60",
      "open": "63.10",
      "high": "64.10",
      "low": "63.10",
      "close": "63.80",
      "average": "63.611",
      "volume": "11706",
      "turnover": "744630.5",
      "trades": "149"
    },
    {
      "date": "2026-07-10",
      "bid": "62.90",
      "ask": "63.60",
      "open": "64.30",
      "high": "64.30",
      "low": "62.80",
      "close": "63.20",
      "average": "63.3316",
      "volume": "23918",
      "turnover": "1514764",
      "trades": "169"
    },
    {
      "date": "2026-07-13",
      "bid": "62.60",
      "ask": "63.20",
      "open": "63.20",
      "high": "63.40",
      "low": "62.00",
      "close": "62.90",
      "average": "62.7596",
      "volume": "26394",
      "turnover": "1656475.8",
      "trades": "183"
    },
    {
      "date": "2026-07-14",
      "bid": "62.50",
      "ask": "63.20",
      "open": "62.20",
      "high": "63.40",
      "low": "62.20",
      "close": "62.60",
      "average": "62.709",
      "volume": "39383",
      "turnover": "2469668.5",
      "trades": "172"
    },
    {
      "date": "2026-07-15",
      "bid": "56.90",
      "ask": "57.60",
      "open": "57.10",
      "high": "59.00",
      "low": "55.10",
      "close": "57.00",
      "average": "56.6825",
      "volume": "359662",
      "turnover": "20389720.89",
      "trades": "1743"
    },
    {
      "date": "2026-07-16",
      "bid": "59.10",
      "ask": "59.80",
      "open": "58.00",
      "high": "60.00",
      "low": "57.10",
      "close": "59.00",
      "average": "58.4951",
      "volume": "112324",
      "turnover": "6569958.7",
      "trades": "464"
    },
    {
      "date": "2026-07-17",
      "bid": "58.00",
      "ask": "58.30",
      "open": "59.10",
      "high": "59.20",
      "low": "58.00",
      "close": "58.00",
      "average": "58.3564",
      "volume": "22800",
      "turnover": "1330984.3",
      "trades": "256"
    },
    {
      "date": "2026-07-20",
      "bid": "58.30",
      "ask": "58.60",
      "open": "58.30",
      "high": "59.00",
      "low": "57.80",
      "close": "58.50",
      "average": "58.3876",
      "volume": "34877",
      "turnover": "2036333.3",
      "trades": "270"
    },
    {
      "date": "2026-07-21",
      "bid": "57.60",
      "ask": "58.00",
      "open": "58.20",
      "high": "58.40",
      "low": "57.30",
      "close": "57.60",
      "average": "57.5838",
      "volume": "28552",
      "turnover": "1644131.4",
      "trades": "185"
    },
    {
      "date": "2026-07-22",
      "bid": "57.70",
      "ask": "58.10",
      "open": "57.50",
      "high": "58.70",
      "low": "56.90",
      "close": "58.00",
      "average": "57.6105",
      "volume": "26058",
      "turnover": "1501179.6",
      "trades": "192"
    },
    {
      "date": "2026-07-23",
      "bid": "56.80",
      "ask": "57.30",
      "open": "57.70",
      "high": "57.70",
      "low": "56.80",
      "close": "56.90",
      "average": "57.2633",
      "volume": "27269",
      "turnover": "1561513.95",
      "trades": "159"
    },
    {
      "date": "2026-07-24",
      "bid": "56.70",
      "ask": "57.20",
      "open": "56.70",
      "high": "57.70",
      "low": "56.10",
      "close": "56.50",
      "average": "56.6859",
      "volume": "50957",
      "turnover": "2888531.4",
      "trades": "246"
    },
    {
      "date": "2026-07-27",
      "bid": "56.50",
      "ask": "56.70",
      "open": "56.50",
      "high": "57.60",
      "low": "56.20",
      "close": "56.70",
      "average": "56.8902",
      "volume": "31013",
      "turnover": "1764338.35",
      "trades": "235"
    },
    {
      "date": "2026-07-28",
      "bid": "57.80",
      "ask": "58.30",
      "open": "56.30",
      "high": "58.60",
      "low": "56.30",
      "close": "58.20",
      "average": "57.5528",
      "volume": "54525",
      "turnover": "3138146.35",
      "trades": "216"
    },
    {
      "date": "2026-07-29",
      "bid": "56.90",
      "ask": "57.40",
      "open": "57.80",
      "high": "58.20",
      "low": "56.80",
      "close": "57.40",
      "average": "57.5148",
      "volume": "37288",
      "turnover": "2144613.1",
      "trades": "246"
    },
    {
      "date": "2026-07-30",
      "bid": "57.60",
      "ask": "58.10",
      "open": "57.30",
      "high": "58.20",
      "low": "57.10",
      "close": "57.70",
      "average": "57.8664",
      "volume": "13476",
      "turnover": "779807.5",
      "trades": "128"
    },
    {
      "date": "2026-07-31",
      "bid": "57.50",
      "ask": "57.90",
      "open": "57.70",
      "high": "58.50",
      "low": "57.50",
      "close": "57.60",
      "average": "57.8401",
      "volume": "15294",
      "turnover": "884621.6",
      "trades": "175"
    },
    {
      "date": "2026-08-03",
      "bid": "58.00",
      "ask": "58.40",
      "open": "57.50",
      "high": "58.70",
      "low": "57.30",
      "close": "58.40",
      "average": "58.0703",
      "volume": "37399",
      "turnover": "2171781.75",
      "trades": "217"
    },
    {
      "date": "2026-08-04",
      "bid": "57.50",
      "ask": "58.10",
      "open": "57.90",
      "high": "58.60",
      "low": "57.30",
      "close": "58.10",
      "average": "57.9308",
      "volume": "51048",
      "turnover": "2957252.4",
      "trades": "310"
    },
    {
      "date": "2026-08-05",
      "bid": "58.40",
      "ask": "59.00",
      "open": "58.10",
      "high": "59.40",
      "low": "57.80",
      "close": "58.80",
      "average": "58.7072",
      "volume": "35737",
      "turnover": "2098020.7",
      "trades": "204"
    }
  ]
}