{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX4479212/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/synact?id=TX4479212",
    "requested_from_date": "2022-07-12",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX4479212",
    "asset_class": "SHARES",
    "isin": "SE0008241491",
    "symbol": "SYNACT",
    "company": "SynAct Pharma",
    "market": null,
    "last_sale_price": "SEK 19.40",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1023,
  "first_date": "2022-07-12",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2022-07-12",
      "bid": "101.4759",
      "ask": "102.8633",
      "open": "92.1607",
      "high": "102.9624",
      "low": "91.1697",
      "close": "102.2687",
      "average": "96.9058",
      "volume": "144123.57",
      "turnover": "13966421.9",
      "trades": "1136"
    },
    {
      "date": "2022-07-13",
      "bid": "108.3136",
      "ask": "108.5118",
      "open": "102.2687",
      "high": "108.6109",
      "low": "97.1156",
      "close": "108.6109",
      "average": "103.8765",
      "volume": "167356.22",
      "turnover": "17384459.85",
      "trades": "1309"
    },
    {
      "date": "2022-07-14",
      "bid": "101.9714",
      "ask": "102.8633",
      "open": "108.8091",
      "high": "109.701",
      "low": "100.6831",
      "close": "101.9714",
      "average": "106.4695",
      "volume": "113982.57",
      "turnover": "12135677.2",
      "trades": "1106"
    },
    {
      "date": "2022-07-15",
      "bid": "95.8769",
      "ask": "95.9264",
      "open": "101.0795",
      "high": "101.0795",
      "low": "92.3094",
      "close": "95.9264",
      "average": "96.331",
      "volume": "132510.77",
      "turnover": "12764905.35",
      "trades": "1059"
    },
    {
      "date": "2022-07-18",
      "bid": "78.6834",
      "ask": "79.278",
      "open": "95.9264",
      "high": "98.9489",
      "low": "78.0889",
      "close": "78.5348",
      "average": "84.2332",
      "volume": "248041.32",
      "turnover": "20893335.55",
      "trades": "1994"
    },
    {
      "date": "2022-07-19",
      "bid": "79.724",
      "ask": "80.5168",
      "open": "78.5348",
      "high": "80.6654",
      "low": "69.3683",
      "close": "80.1204",
      "average": "75.3466",
      "volume": "172054.62",
      "turnover": "12963739.6",
      "trades": "1092"
    },
    {
      "date": "2022-07-20",
      "bid": "76.8006",
      "ask": "77.2961",
      "open": "80.0708",
      "high": "84.2329",
      "low": "75.6114",
      "close": "77.3456",
      "average": "78.5979",
      "volume": "50852.89",
      "turnover": "3996932.3",
      "trades": "568"
    },
    {
      "date": "2022-07-21",
      "bid": "80.7149",
      "ask": "81.26",
      "open": "77.6925",
      "high": "81.26",
      "low": "76.4042",
      "close": "81.26",
      "average": "79.1824",
      "volume": "84289.62",
      "turnover": "6674257.95",
      "trades": "621"
    },
    {
      "date": "2022-07-22",
      "bid": "78.5348",
      "ask": "79.0303",
      "open": "81.2104",
      "high": "83.1924",
      "low": "78.2871",
      "close": "78.2871",
      "average": "80.3312",
      "volume": "71889.73",
      "turnover": "5774994.75",
      "trades": "434"
    },
    {
      "date": "2022-07-25",
      "bid": "74.3232",
      "ask": "74.9177",
      "open": "78.2871",
      "high": "79.7735",
      "low": "72.7376",
      "close": "74.3232",
      "average": "75.5002",
      "volume": "66637.33",
      "turnover": "5031135.65",
      "trades": "730"
    },
    {
      "date": "2022-07-26",
      "bid": "74.6204",
      "ask": "75.1159",
      "open": "73.9268",
      "high": "76.2556",
      "low": "70.3592",
      "close": "75.1159",
      "average": "73.056",
      "volume": "77258.17",
      "turnover": "5644177.05",
      "trades": "645"
    },
    {
      "date": "2022-07-27",
      "bid": "72.9358",
      "ask": "74.5709",
      "open": "75.0664",
      "high": "75.661",
      "low": "70.3592",
      "close": "74.4718",
      "average": "72.7852",
      "volume": "64962.21",
      "turnover": "4728290.45",
      "trades": "542"
    },
    {
      "date": "2022-07-28",
      "bid": "73.6295",
      "ask": "74.5709",
      "open": "74.4718",
      "high": "75.7601",
      "low": "71.6475",
      "close": "75.215",
      "average": "73.6461",
      "volume": "54740.98",
      "turnover": "4031464.45",
      "trades": "431"
    },
    {
      "date": "2022-07-29",
      "bid": "74.125",
      "ask": "74.8682",
      "open": "75.1655",
      "high": "82.4492",
      "low": "73.3322",
      "close": "74.8186",
      "average": "76.3979",
      "volume": "111904.82",
      "turnover": "8549299.8",
      "trades": "734"
    },
    {
      "date": "2022-08-01",
      "bid": "73.5799",
      "ask": "74.3232",
      "open": "74.5213",
      "high": "76.1565",
      "low": "71.4989",
      "close": "74.4222",
      "average": "73.4312",
      "volume": "72691.97",
      "turnover": "5337857.8",
      "trades": "471"
    },
    {
      "date": "2022-08-02",
      "bid": "71.3502",
      "ask": "71.6475",
      "open": "74.4222",
      "high": "75.4628",
      "low": "69.9133",
      "close": "71.3502",
      "average": "71.8803",
      "volume": "75095.66",
      "turnover": "5397899.2",
      "trades": "611"
    },
    {
      "date": "2022-08-03",
      "bid": "70.3592",
      "ask": "70.5574",
      "open": "71.2511",
      "high": "72.9853",
      "low": "67.3863",
      "close": "70.4583",
      "average": "70.2662",
      "volume": "62143.78",
      "turnover": "4366609.4",
      "trades": "613"
    },
    {
      "date": "2022-08-04",
      "bid": "71.6971",
      "ask": "71.9944",
      "open": "70.607",
      "high": "73.2826",
      "low": "69.071",
      "close": "72.3412",
      "average": "71.1103",
      "volume": "63783.58",
      "turnover": "4535671.2",
      "trades": "489"
    },
    {
      "date": "2022-08-05",
      "bid": "69.5665",
      "ask": "70.2106",
      "open": "71.2511",
      "high": "72.2421",
      "low": "68.3773",
      "close": "70.1611",
      "average": "69.9403",
      "volume": "65748.31",
      "turnover": "4598457.55",
      "trades": "606"
    },
    {
      "date": "2022-08-08",
      "bid": "66.2962",
      "ask": "66.7422",
      "open": "69.9629",
      "high": "71.0529",
      "low": "65.6026",
      "close": "66.7422",
      "average": "67.3664",
      "volume": "122763.82",
      "turnover": "8270162.45",
      "trades": "785"
    },
    {
      "date": "2022-08-09",
      "bid": "65.7017",
      "ask": "66.6926",
      "open": "67.3863",
      "high": "69.071",
      "low": "60.499",
      "close": "66.6431",
      "average": "64.6155",
      "volume": "101639.19",
      "turnover": "6567463.25",
      "trades": "726"
    },
    {
      "date": "2022-08-10",
      "bid": "65.4044",
      "ask": "66.2962",
      "open": "66.4944",
      "high": "68.2286",
      "low": "64.4134",
      "close": "65.4044",
      "average": "65.6894",
      "volume": "38801.14",
      "turnover": "2548826.2",
      "trades": "402"
    },
    {
      "date": "2022-08-11",
      "bid": "67.4359",
      "ask": "68.1791",
      "open": "65.4539",
      "high": "68.5755",
      "low": "65.4539",
      "close": "67.5845",
      "average": "66.9801",
      "volume": "42749.77",
      "turnover": "2863385.25",
      "trades": "359"
    },
    {
      "date": "2022-08-12",
      "bid": "65.7017",
      "ask": "66.7422",
      "open": "67.6341",
      "high": "71.3502",
      "low": "65.5035",
      "close": "66.7422",
      "average": "68.4596",
      "volume": "99167.89",
      "turnover": "6789002.45",
      "trades": "508"
    },
    {
      "date": "2022-08-15",
      "bid": "64.4134",
      "ask": "64.7602",
      "open": "66.544",
      "high": "66.5935",
      "low": "62.9269",
      "close": "64.8098",
      "average": "64.8061",
      "volume": "59941.91",
      "turnover": "3884602.9",
      "trades": "479"
    },
    {
      "date": "2022-08-16",
      "bid": "68.6746",
      "ask": "69.8142",
      "open": "64.8098",
      "high": "70.6565",
      "low": "64.4134",
      "close": "69.9133",
      "average": "67.5439",
      "volume": "127028.3",
      "turnover": "8579985.05",
      "trades": "665"
    },
    {
      "date": "2022-08-17",
      "bid": "66.2467",
      "ask": "66.6926",
      "open": "69.9133",
      "high": "70.1115",
      "low": "65.4044",
      "close": "66.9899",
      "average": "66.4764",
      "volume": "90124.28",
      "turnover": "5991141",
      "trades": "514"
    },
    {
      "date": "2022-08-18",
      "bid": "66.1971",
      "ask": "66.7422",
      "open": "66.7917",
      "high": "67.1881",
      "low": "65.2062",
      "close": "66.1971",
      "average": "66.0493",
      "volume": "40153.34",
      "turnover": "2652101.54",
      "trades": "288"
    },
    {
      "date": "2022-08-19",
      "bid": "64.7107",
      "ask": "65.1566",
      "open": "66.1476",
      "high": "66.6926",
      "low": "64.4134",
      "close": "64.4134",
      "average": "65.2978",
      "volume": "39629.61",
      "turnover": "2587728.85",
      "trades": "322"
    },
    {
      "date": "2022-08-22",
      "bid": "62.8278",
      "ask": "63.1747",
      "open": "64.4134",
      "high": "65.1566",
      "low": "62.5801",
      "close": "63.1747",
      "average": "63.4662",
      "volume": "57684.54",
      "turnover": "3661022.3",
      "trades": "376"
    },
    {
      "date": "2022-08-23",
      "bid": "59.8054",
      "ask": "60.3008",
      "open": "62.8774",
      "high": "66.3458",
      "low": "57.9225",
      "close": "59.954",
      "average": "61.2866",
      "volume": "73454.85",
      "turnover": "4501798.84",
      "trades": "407"
    },
    {
      "date": "2022-08-24",
      "bid": "63.5711",
      "ask": "64.2152",
      "open": "59.954",
      "high": "64.7602",
      "low": "57.972",
      "close": "64.2152",
      "average": "61.8687",
      "volume": "85464.22",
      "turnover": "5287560.84",
      "trades": "377"
    },
    {
      "date": "2022-08-25",
      "bid": "63.3729",
      "ask": "64.4134",
      "open": "65.2062",
      "high": "68.2286",
      "low": "62.4314",
      "close": "64.7107",
      "average": "64.2153",
      "volume": "64377.94",
      "turnover": "4134049.7",
      "trades": "508"
    },
    {
      "date": "2022-08-26",
      "bid": "61.4405",
      "ask": "62.2828",
      "open": "66.3953",
      "high": "66.3953",
      "low": "61.4405",
      "close": "62.2828",
      "average": "63.1089",
      "volume": "41865.79",
      "turnover": "2642103.29",
      "trades": "365"
    },
    {
      "date": "2022-08-29",
      "bid": "60.7963",
      "ask": "61.6387",
      "open": "61.7873",
      "high": "61.7873",
      "low": "58.6657",
      "close": "60.7963",
      "average": "60.0658",
      "volume": "59124.53",
      "turnover": "3551365.35",
      "trades": "507"
    },
    {
      "date": "2022-08-30",
      "bid": "60.5981",
      "ask": "61.1432",
      "open": "60.7963",
      "high": "62.7783",
      "low": "59.2108",
      "close": "60.5981",
      "average": "60.9043",
      "volume": "52482.6",
      "turnover": "3196419.3",
      "trades": "354"
    },
    {
      "date": "2022-08-31",
      "bid": "62.2332",
      "ask": "62.3323",
      "open": "60.6477",
      "high": "62.5305",
      "low": "59.6567",
      "close": "62.4314",
      "average": "61.2234",
      "volume": "46887.1",
      "turnover": "2870593.25",
      "trades": "314"
    },
    {
      "date": "2022-09-01",
      "bid": "58.0711",
      "ask": "58.6162",
      "open": "62.3819",
      "high": "62.3819",
      "low": "57.5261",
      "close": "58.6657",
      "average": "59.4476",
      "volume": "63972.28",
      "turnover": "3803003.05",
      "trades": "457"
    },
    {
      "date": "2022-09-02",
      "bid": "55.1478",
      "ask": "55.4946",
      "open": "58.6162",
      "high": "61.0441",
      "low": "55.2964",
      "close": "55.5442",
      "average": "57.075",
      "volume": "76028.07",
      "turnover": "4339307.8",
      "trades": "590"
    },
    {
      "date": "2022-09-05",
      "bid": "53.8099",
      "ask": "54.355",
      "open": "54.4541",
      "high": "54.5036",
      "low": "51.5307",
      "close": "54.355",
      "average": "52.9283",
      "volume": "104502.02",
      "turnover": "5531120.05",
      "trades": "619"
    },
    {
      "date": "2022-09-06",
      "bid": "53.1658",
      "ask": "53.7108",
      "open": "53.5127",
      "high": "55.3955",
      "low": "52.819",
      "close": "52.819",
      "average": "53.6819",
      "volume": "49906.35",
      "turnover": "2679071.9",
      "trades": "328"
    },
    {
      "date": "2022-09-07",
      "bid": "54.2063",
      "ask": "54.7018",
      "open": "52.7199",
      "high": "55.3955",
      "low": "52.6208",
      "close": "54.6523",
      "average": "53.9963",
      "volume": "42032.29",
      "turnover": "2269593.65",
      "trades": "281"
    },
    {
      "date": "2022-09-08",
      "bid": "51.6298",
      "ask": "52.0262",
      "open": "54.6523",
      "high": "55.8414",
      "low": "50.5893",
      "close": "52.0262",
      "average": "52.5275",
      "volume": "69778.68",
      "turnover": "3665302.65",
      "trades": "505"
    },
    {
      "date": "2022-09-09",
      "bid": "54.1568",
      "ask": "54.6027",
      "open": "51.9766",
      "high": "56.6838",
      "low": "51.3325",
      "close": "54.7514",
      "average": "53.7499",
      "volume": "61821.88",
      "turnover": "3322922.75",
      "trades": "378"
    },
    {
      "date": "2022-09-12",
      "bid": "51.828",
      "ask": "52.1253",
      "open": "54.8009",
      "high": "55.2964",
      "low": "51.5307",
      "close": "52.1253",
      "average": "52.69",
      "volume": "21651.38",
      "turnover": "1140812.89",
      "trades": "302"
    },
    {
      "date": "2022-09-13",
      "bid": "51.2334",
      "ask": "51.6793",
      "open": "52.5217",
      "high": "53.4136",
      "low": "50.0938",
      "close": "51.6793",
      "average": "51.2371",
      "volume": "64317.4",
      "turnover": "3295438.25",
      "trades": "323"
    },
    {
      "date": "2022-09-14",
      "bid": "50.0442",
      "ask": "50.1929",
      "open": "51.6298",
      "high": "53.4631",
      "low": "49.4497",
      "close": "50.1929",
      "average": "50.6799",
      "volume": "47921.44",
      "turnover": "2428658.79",
      "trades": "337"
    },
    {
      "date": "2022-09-15",
      "bid": "49.3506",
      "ask": "49.5488",
      "open": "49.8956",
      "high": "50.837",
      "low": "49.0731",
      "close": "49.1722",
      "average": "49.604",
      "volume": "47956.76",
      "turnover": "2378852.38",
      "trades": "317"
    },
    {
      "date": "2022-09-16",
      "bid": "49.41",
      "ask": "49.6974",
      "open": "49.1524",
      "high": "51.283",
      "low": "48.6569",
      "close": "49.6974",
      "average": "49.4283",
      "volume": "56029.61",
      "turnover": "2769455.29",
      "trades": "355"
    },
    {
      "date": "2022-09-19",
      "bid": "47.0713",
      "ask": "47.1704",
      "open": "49.6974",
      "high": "49.6974",
      "low": "46.774",
      "close": "47.1704",
      "average": "47.6814",
      "volume": "84758.86",
      "turnover": "4041418.61",
      "trades": "483"
    },
    {
      "date": "2022-09-20",
      "bid": "45.3867",
      "ask": "45.4857",
      "open": "47.1704",
      "high": "48.4983",
      "low": "44.1182",
      "close": "45.4461",
      "average": "46.2613",
      "volume": "49429.04",
      "turnover": "2286653.96",
      "trades": "387"
    },
    {
      "date": "2022-09-21",
      "bid": "46.8533",
      "ask": "47.2497",
      "open": "45.4065",
      "high": "48.1614",
      "low": "44.1578",
      "close": "46.5956",
      "average": "45.9589",
      "volume": "86486.45",
      "turnover": "3974832.46",
      "trades": "444"
    },
    {
      "date": "2022-09-22",
      "bid": "46.6353",
      "ask": "47.0119",
      "open": "46.5758",
      "high": "47.0515",
      "low": "44.7128",
      "close": "46.5758",
      "average": "45.7529",
      "volume": "61785.55",
      "turnover": "2826869.32",
      "trades": "396"
    },
    {
      "date": "2022-09-23",
      "bid": "45.2876",
      "ask": "45.5848",
      "open": "46.6155",
      "high": "48.201",
      "low": "44.7524",
      "close": "45.9614",
      "average": "45.833",
      "volume": "66269.01",
      "turnover": "3037311.56",
      "trades": "494"
    },
    {
      "date": "2022-09-26",
      "bid": "45.2281",
      "ask": "45.4065",
      "open": "45.8821",
      "high": "47.0713",
      "low": "44.7326",
      "close": "45.3668",
      "average": "45.9476",
      "volume": "92377.61",
      "turnover": "4244538.36",
      "trades": "525"
    },
    {
      "date": "2022-09-27",
      "bid": "47.1506",
      "ask": "47.6461",
      "open": "46.0803",
      "high": "49.5091",
      "low": "46.0803",
      "close": "47.3488",
      "average": "47.964",
      "volume": "85982.9",
      "turnover": "4124083.22",
      "trades": "633"
    },
    {
      "date": "2022-09-28",
      "bid": "46.2191",
      "ask": "46.5758",
      "open": "47.5668",
      "high": "48.2605",
      "low": "44.2173",
      "close": "46.5758",
      "average": "45.3891",
      "volume": "94056.76",
      "turnover": "4269157.05",
      "trades": "505"
    },
    {
      "date": "2022-09-29",
      "bid": "49.8956",
      "ask": "50.1929",
      "open": "46.5758",
      "high": "51.4316",
      "low": "45.6047",
      "close": "50.0442",
      "average": "48.7128",
      "volume": "100380.83",
      "turnover": "4889828.3",
      "trades": "531"
    },
    {
      "date": "2022-09-30",
      "bid": "51.3325",
      "ask": "51.5307",
      "open": "49.8956",
      "high": "52.5217",
      "low": "48.7956",
      "close": "51.3325",
      "average": "50.5623",
      "volume": "70158.1",
      "turnover": "3547361.32",
      "trades": "460"
    },
    {
      "date": "2022-10-03",
      "bid": "49.1127",
      "ask": "49.5091",
      "open": "52.0757",
      "high": "52.0757",
      "low": "48.1614",
      "close": "49.1127",
      "average": "49.1949",
      "volume": "50492.64",
      "turnover": "2483979.29",
      "trades": "420"
    },
    {
      "date": "2022-10-04",
      "bid": "47.8046",
      "ask": "48.0821",
      "open": "49.5091",
      "high": "49.9451",
      "low": "47.7055",
      "close": "47.8443",
      "average": "48.451",
      "volume": "54209.18",
      "turnover": "2626494.37",
      "trades": "386"
    },
    {
      "date": "2022-10-05",
      "bid": "47.5668",
      "ask": "47.7254",
      "open": "47.8443",
      "high": "48.7956",
      "low": "47.2695",
      "close": "47.5668",
      "average": "47.831",
      "volume": "34208.69",
      "turnover": "1636237.82",
      "trades": "237"
    },
    {
      "date": "2022-10-06",
      "bid": "47.547",
      "ask": "47.9037",
      "open": "47.5668",
      "high": "48.5578",
      "low": "47.1902",
      "close": "47.9037",
      "average": "47.7637",
      "volume": "16564.47",
      "turnover": "791181.68",
      "trades": "213"
    },
    {
      "date": "2022-10-07",
      "bid": "47.0911",
      "ask": "47.4677",
      "open": "48.3992",
      "high": "48.3992",
      "low": "47.0713",
      "close": "47.3091",
      "average": "47.4792",
      "volume": "24003.6",
      "turnover": "1139673.52",
      "trades": "264"
    },
    {
      "date": "2022-10-10",
      "bid": "47.7848",
      "ask": "48.4389",
      "open": "47.3686",
      "high": "48.974",
      "low": "47.0713",
      "close": "48.419",
      "average": "47.8982",
      "volume": "31587.04",
      "turnover": "1512963.74",
      "trades": "300"
    },
    {
      "date": "2022-10-11",
      "bid": "48.0821",
      "ask": "48.5181",
      "open": "48.419",
      "high": "48.8551",
      "low": "46.774",
      "close": "48.5181",
      "average": "47.7312",
      "volume": "30671.78",
      "turnover": "1464004.04",
      "trades": "276"
    },
    {
      "date": "2022-10-12",
      "bid": "48.3992",
      "ask": "49.0136",
      "open": "48.4587",
      "high": "49.0533",
      "low": "47.6857",
      "close": "48.5776",
      "average": "48.2779",
      "volume": "20672.54",
      "turnover": "998027.86",
      "trades": "181"
    },
    {
      "date": "2022-10-13",
      "bid": "47.9434",
      "ask": "47.9632",
      "open": "48.4587",
      "high": "48.4587",
      "low": "46.992",
      "close": "47.9632",
      "average": "47.5635",
      "volume": "31466.95",
      "turnover": "1496682.18",
      "trades": "285"
    },
    {
      "date": "2022-10-14",
      "bid": "48.8154",
      "ask": "49.5091",
      "open": "47.9632",
      "high": "50.4902",
      "low": "47.7452",
      "close": "49.5091",
      "average": "49.0931",
      "volume": "40793.11",
      "turnover": "2002660.79",
      "trades": "278"
    },
    {
      "date": "2022-10-17",
      "bid": "48.9145",
      "ask": "49.3109",
      "open": "49.3506",
      "high": "50.2424",
      "low": "48.4983",
      "close": "49.3109",
      "average": "48.9647",
      "volume": "50413.93",
      "turnover": "2468502.2",
      "trades": "316"
    },
    {
      "date": "2022-10-18",
      "bid": "50.8866",
      "ask": "50.9361",
      "open": "49.2515",
      "high": "51.3821",
      "low": "48.6172",
      "close": "51.0848",
      "average": "49.8039",
      "volume": "49794.34",
      "turnover": "2479955.99",
      "trades": "329"
    },
    {
      "date": "2022-10-19",
      "bid": "49.7965",
      "ask": "50.0938",
      "open": "50.0442",
      "high": "50.7875",
      "low": "49.5488",
      "close": "49.6974",
      "average": "50.0809",
      "volume": "36266.26",
      "turnover": "1816249.75",
      "trades": "253"
    },
    {
      "date": "2022-10-20",
      "bid": "48.4785",
      "ask": "49.0334",
      "open": "49.5488",
      "high": "49.5488",
      "low": "48.0623",
      "close": "48.9343",
      "average": "48.7795",
      "volume": "42084.77",
      "turnover": "2052873.28",
      "trades": "290"
    },
    {
      "date": "2022-10-21",
      "bid": "49.0533",
      "ask": "49.3506",
      "open": "48.9343",
      "high": "49.8956",
      "low": "48.0425",
      "close": "49.4298",
      "average": "48.6944",
      "volume": "29388.19",
      "turnover": "1431041.76",
      "trades": "214"
    },
    {
      "date": "2022-10-24",
      "bid": "48.1614",
      "ask": "48.6569",
      "open": "49.5983",
      "high": "50.3911",
      "low": "48.1614",
      "close": "48.6569",
      "average": "49.0532",
      "volume": "53301.99",
      "turnover": "2614636.44",
      "trades": "288"
    },
    {
      "date": "2022-10-25",
      "bid": "48.6569",
      "ask": "49.0334",
      "open": "48.8947",
      "high": "49.4695",
      "low": "48.0623",
      "close": "49.1325",
      "average": "48.6457",
      "volume": "36349.01",
      "turnover": "1768222.56",
      "trades": "353"
    },
    {
      "date": "2022-10-26",
      "bid": "50.6388",
      "ask": "50.7875",
      "open": "49.3506",
      "high": "51.0352",
      "low": "48.3992",
      "close": "50.5397",
      "average": "49.4695",
      "volume": "61375.85",
      "turnover": "3036231.8",
      "trades": "423"
    },
    {
      "date": "2022-10-27",
      "bid": "52.2739",
      "ask": "52.7199",
      "open": "50.0442",
      "high": "54.355",
      "low": "49.5983",
      "close": "52.6703",
      "average": "51.0706",
      "volume": "76089.63",
      "turnover": "3885946.45",
      "trades": "525"
    },
    {
      "date": "2022-10-28",
      "bid": "58.963",
      "ask": "59.3099",
      "open": "52.5217",
      "high": "59.4585",
      "low": "51.828",
      "close": "59.3594",
      "average": "55.7122",
      "volume": "91682.34",
      "turnover": "5107834.65",
      "trades": "662"
    },
    {
      "date": "2022-10-31",
      "bid": "56.6838",
      "ask": "57.0802",
      "open": "59.3594",
      "high": "60.3008",
      "low": "55.5937",
      "close": "57.0802",
      "average": "57.751",
      "volume": "58965.1",
      "turnover": "3405291.55",
      "trades": "566"
    },
    {
      "date": "2022-11-01",
      "bid": "65.8008",
      "ask": "65.8999",
      "open": "63.6206",
      "high": "70.2601",
      "low": "63.5711",
      "close": "65.8999",
      "average": "66.789",
      "volume": "362963.38",
      "turnover": "24241954.7",
      "trades": "2135"
    },
    {
      "date": "2022-11-02",
      "bid": "66.9404",
      "ask": "67.5845",
      "open": "65.6026",
      "high": "67.7332",
      "low": "64.6611",
      "close": "67.5845",
      "average": "66.1164",
      "volume": "122200.73",
      "turnover": "8079477.3",
      "trades": "772"
    },
    {
      "date": "2022-11-03",
      "bid": "62.5801",
      "ask": "62.8774",
      "open": "67.4359",
      "high": "67.4359",
      "low": "61.936",
      "close": "62.8774",
      "average": "64.0094",
      "volume": "109281.15",
      "turnover": "6995018.25",
      "trades": "697"
    },
    {
      "date": "2022-11-04",
      "bid": "56.9315",
      "ask": "57.2288",
      "open": "62.481",
      "high": "62.8774",
      "low": "55.6928",
      "close": "57.6748",
      "average": "58.5517",
      "volume": "161219.84",
      "turnover": "9439700.25",
      "trades": "925"
    },
    {
      "date": "2022-11-07",
      "bid": "55.9901",
      "ask": "56.2874",
      "open": "57.6748",
      "high": "57.8234",
      "low": "54.5532",
      "close": "55.9405",
      "average": "55.7735",
      "volume": "74361.03",
      "turnover": "4147379.5",
      "trades": "510"
    },
    {
      "date": "2022-11-08",
      "bid": "54.9496",
      "ask": "55.1973",
      "open": "55.9901",
      "high": "56.4856",
      "low": "54.5036",
      "close": "54.9991",
      "average": "55.1362",
      "volume": "32730.35",
      "turnover": "1804628.3",
      "trades": "252"
    },
    {
      "date": "2022-11-09",
      "bid": "53.5127",
      "ask": "53.8099",
      "open": "54.7514",
      "high": "54.7514",
      "low": "52.8685",
      "close": "54.3054",
      "average": "53.9291",
      "volume": "53748.02",
      "turnover": "2898583.55",
      "trades": "384"
    },
    {
      "date": "2022-11-10",
      "bid": "53.7108",
      "ask": "54.0577",
      "open": "54.2559",
      "high": "54.5036",
      "low": "52.5712",
      "close": "54.0577",
      "average": "53.5872",
      "volume": "40370.3",
      "turnover": "2163331.75",
      "trades": "288"
    },
    {
      "date": "2022-11-11",
      "bid": "55.1973",
      "ask": "55.6433",
      "open": "54.5532",
      "high": "57.2288",
      "low": "53.5127",
      "close": "55.6928",
      "average": "55.4328",
      "volume": "75690.02",
      "turnover": "4195708.34",
      "trades": "481"
    },
    {
      "date": "2022-11-14",
      "bid": "55.4451",
      "ask": "56.2378",
      "open": "55.6928",
      "high": "56.4856",
      "low": "53.7604",
      "close": "56.1883",
      "average": "55.2587",
      "volume": "52111.25",
      "turnover": "2879601",
      "trades": "359"
    },
    {
      "date": "2022-11-15",
      "bid": "55.4451",
      "ask": "55.7919",
      "open": "56.1387",
      "high": "56.1883",
      "low": "54.7514",
      "close": "55.6433",
      "average": "55.3131",
      "volume": "42730.6",
      "turnover": "2363561.75",
      "trades": "276"
    },
    {
      "date": "2022-11-16",
      "bid": "53.0172",
      "ask": "54.1568",
      "open": "55.4946",
      "high": "55.4946",
      "low": "52.6208",
      "close": "54.1072",
      "average": "53.5138",
      "volume": "44064.63",
      "turnover": "2358068.9",
      "trades": "265"
    },
    {
      "date": "2022-11-17",
      "bid": "54.7514",
      "ask": "55.4946",
      "open": "54.0081",
      "high": "55.7424",
      "low": "51.5803",
      "close": "55.4946",
      "average": "53.2089",
      "volume": "79009.98",
      "turnover": "4204037",
      "trades": "443"
    },
    {
      "date": "2022-11-18",
      "bid": "54.9991",
      "ask": "55.0487",
      "open": "55.4946",
      "high": "55.7424",
      "low": "53.5127",
      "close": "54.9496",
      "average": "54.7352",
      "volume": "34364.1",
      "turnover": "1880928.7",
      "trades": "222"
    },
    {
      "date": "2022-11-21",
      "bid": "53.5127",
      "ask": "53.8595",
      "open": "54.90",
      "high": "54.90",
      "low": "53.3145",
      "close": "53.8595",
      "average": "53.7044",
      "volume": "31211.65",
      "turnover": "1676205.85",
      "trades": "235"
    },
    {
      "date": "2022-11-22",
      "bid": "53.1163",
      "ask": "53.4136",
      "open": "53.8099",
      "high": "53.8099",
      "low": "52.8685",
      "close": "53.2649",
      "average": "53.1994",
      "volume": "18767.35",
      "turnover": "998413.9",
      "trades": "171"
    },
    {
      "date": "2022-11-23",
      "bid": "53.5127",
      "ask": "53.6613",
      "open": "53.2649",
      "high": "54.5036",
      "low": "52.9181",
      "close": "53.6613",
      "average": "53.6616",
      "volume": "22895.6",
      "turnover": "1228616.85",
      "trades": "179"
    },
    {
      "date": "2022-11-24",
      "bid": "53.5622",
      "ask": "54.0577",
      "open": "53.6613",
      "high": "54.4045",
      "low": "52.6703",
      "close": "54.4045",
      "average": "53.6396",
      "volume": "38639.68",
      "turnover": "2072618.1",
      "trades": "256"
    },
    {
      "date": "2022-11-25",
      "bid": "55.0982",
      "ask": "55.2964",
      "open": "54.1072",
      "high": "55.4946",
      "low": "53.5127",
      "close": "55.1478",
      "average": "54.5626",
      "volume": "48667.17",
      "turnover": "2655408.6",
      "trades": "367"
    },
    {
      "date": "2022-11-28",
      "bid": "54.4541",
      "ask": "54.7514",
      "open": "54.5036",
      "high": "55.1478",
      "low": "53.9586",
      "close": "54.7514",
      "average": "54.6286",
      "volume": "45445.09",
      "turnover": "2482602.95",
      "trades": "292"
    },
    {
      "date": "2022-11-29",
      "bid": "54.0081",
      "ask": "54.2559",
      "open": "54.7514",
      "high": "54.8505",
      "low": "52.8685",
      "close": "54.0081",
      "average": "53.8322",
      "volume": "54909.5",
      "turnover": "2955897.7",
      "trades": "299"
    },
    {
      "date": "2022-11-30",
      "bid": "61.3414",
      "ask": "61.5891",
      "open": "54.0081",
      "high": "62.7287",
      "low": "53.6118",
      "close": "62.7287",
      "average": "57.4927",
      "volume": "129392.63",
      "turnover": "7435572.17",
      "trades": "590"
    },
    {
      "date": "2022-12-01",
      "bid": "60.7963",
      "ask": "61.8864",
      "open": "62.8774",
      "high": "62.9269",
      "low": "57.8234",
      "close": "61.8369",
      "average": "60.6063",
      "volume": "75956.43",
      "turnover": "4603438.9",
      "trades": "471"
    },
    {
      "date": "2022-12-02",
      "bid": "62.6792",
      "ask": "63.3729",
      "open": "61.6882",
      "high": "64.2647",
      "low": "59.9044",
      "close": "63.4224",
      "average": "62.5114",
      "volume": "57226.41",
      "turnover": "3577306.45",
      "trades": "421"
    },
    {
      "date": "2022-12-05",
      "bid": "66.7917",
      "ask": "66.9404",
      "open": "63.4224",
      "high": "66.9404",
      "low": "62.8278",
      "close": "66.7917",
      "average": "65.1084",
      "volume": "77038.19",
      "turnover": "5015834.65",
      "trades": "569"
    },
    {
      "date": "2022-12-06",
      "bid": "66.9404",
      "ask": "67.3863",
      "open": "66.6926",
      "high": "67.535",
      "low": "64.7107",
      "close": "67.3863",
      "average": "66.2504",
      "volume": "66036.91",
      "turnover": "4374973.34",
      "trades": "582"
    },
    {
      "date": "2022-12-07",
      "bid": "69.9629",
      "ask": "70.2601",
      "open": "67.2377",
      "high": "70.3097",
      "low": "65.7512",
      "close": "70.1115",
      "average": "68.9769",
      "volume": "118441.81",
      "turnover": "8172009.23",
      "trades": "818"
    },
    {
      "date": "2022-12-08",
      "bid": "72.3907",
      "ask": "73.0844",
      "open": "70.062",
      "high": "73.134",
      "low": "66.8413",
      "close": "73.0349",
      "average": "70.8141",
      "volume": "125115.03",
      "turnover": "8872301",
      "trades": "677"
    },
    {
      "date": "2022-12-09",
      "bid": "74.3727",
      "ask": "75.1159",
      "open": "73.0349",
      "high": "78.5348",
      "low": "71.3998",
      "close": "74.3232",
      "average": "75.907",
      "volume": "197258.05",
      "turnover": "14973280.05",
      "trades": "1145"
    },
    {
      "date": "2022-12-12",
      "bid": "81.26",
      "ask": "81.805",
      "open": "71.2511",
      "high": "84.0347",
      "low": "64.4134",
      "close": "81.26",
      "average": "76.0767",
      "volume": "414595.3",
      "turnover": "31541058.68",
      "trades": "2158"
    },
    {
      "date": "2022-12-13",
      "bid": "92.458",
      "ask": "92.904",
      "open": "81.7555",
      "high": "95.3318",
      "low": "78.2871",
      "close": "93.1021",
      "average": "84.8132",
      "volume": "398117.61",
      "turnover": "33762783.35",
      "trades": "2936"
    },
    {
      "date": "2022-12-14",
      "bid": "92.2103",
      "ask": "92.7058",
      "open": "90.377",
      "high": "94.6382",
      "low": "85.3725",
      "close": "92.2598",
      "average": "91.6309",
      "volume": "195540.55",
      "turnover": "17919891.88",
      "trades": "1412"
    },
    {
      "date": "2022-12-15",
      "bid": "83.787",
      "ask": "83.9852",
      "open": "90.1788",
      "high": "92.2598",
      "low": "83.0933",
      "close": "83.0933",
      "average": "86.5358",
      "volume": "276754.43",
      "turnover": "23949201.35",
      "trades": "1435"
    },
    {
      "date": "2022-12-16",
      "bid": "82.0032",
      "ask": "82.3501",
      "open": "82.2014",
      "high": "87.8995",
      "low": "80.3186",
      "close": "82.251",
      "average": "85.2739",
      "volume": "127796.23",
      "turnover": "10900875.05",
      "trades": "855"
    },
    {
      "date": "2022-12-19",
      "bid": "79.6744",
      "ask": "80.1204",
      "open": "82.251",
      "high": "83.4897",
      "low": "77.5934",
      "close": "79.7735",
      "average": "79.7236",
      "volume": "105920.82",
      "turnover": "8444394.75",
      "trades": "759"
    },
    {
      "date": "2022-12-20",
      "bid": "85.8185",
      "ask": "86.1653",
      "open": "79.1789",
      "high": "86.2149",
      "low": "78.4852",
      "close": "86.2149",
      "average": "83.5576",
      "volume": "105837.07",
      "turnover": "8843488.05",
      "trades": "947"
    },
    {
      "date": "2022-12-21",
      "bid": "85.9176",
      "ask": "86.2149",
      "open": "85.2239",
      "high": "86.2149",
      "low": "84.1834",
      "close": "86.1653",
      "average": "85.4289",
      "volume": "53638.02",
      "turnover": "4582240.15",
      "trades": "447"
    },
    {
      "date": "2022-12-22",
      "bid": "84.4807",
      "ask": "84.7779",
      "open": "86.0167",
      "high": "87.2058",
      "low": "83.6383",
      "close": "85.2239",
      "average": "85.9686",
      "volume": "92840.79",
      "turnover": "7981400.35",
      "trades": "607"
    },
    {
      "date": "2022-12-23",
      "bid": "83.2419",
      "ask": "84.0843",
      "open": "85.2239",
      "high": "88.5932",
      "low": "82.6969",
      "close": "82.6969",
      "average": "85.6185",
      "volume": "97025.55",
      "turnover": "8307183.15",
      "trades": "672"
    },
    {
      "date": "2022-12-27",
      "bid": "79.1294",
      "ask": "79.3276",
      "open": "82.6473",
      "high": "85.9671",
      "low": "79.0798",
      "close": "79.0798",
      "average": "81.4356",
      "volume": "60171.99",
      "turnover": "4900142.84",
      "trades": "659"
    },
    {
      "date": "2022-12-28",
      "bid": "74.8186",
      "ask": "74.9673",
      "open": "79.1789",
      "high": "79.3276",
      "low": "74.5213",
      "close": "74.67",
      "average": "77.1111",
      "volume": "90409.85",
      "turnover": "6971609.1",
      "trades": "770"
    },
    {
      "date": "2022-12-29",
      "bid": "79.7735",
      "ask": "80.0708",
      "open": "74.3232",
      "high": "80.5663",
      "low": "73.134",
      "close": "80.1204",
      "average": "77.0802",
      "volume": "108361.85",
      "turnover": "8352540.88",
      "trades": "829"
    },
    {
      "date": "2022-12-30",
      "bid": "80.1204",
      "ask": "80.4672",
      "open": "79.3276",
      "high": "81.26",
      "low": "77.3456",
      "close": "80.7645",
      "average": "79.326",
      "volume": "59364.7",
      "turnover": "4709168.09",
      "trades": "474"
    },
    {
      "date": "2023-01-02",
      "bid": "83.8365",
      "ask": "83.9356",
      "open": "80.7645",
      "high": "84.2329",
      "low": "79.4762",
      "close": "83.9852",
      "average": "82.595",
      "volume": "69659.6",
      "turnover": "5753541.8",
      "trades": "571"
    },
    {
      "date": "2023-01-03",
      "bid": "81.1113",
      "ask": "81.4582",
      "open": "83.9356",
      "high": "85.5707",
      "low": "80.5663",
      "close": "81.26",
      "average": "82.4063",
      "volume": "72293.37",
      "turnover": "5957434.5",
      "trades": "579"
    },
    {
      "date": "2023-01-04",
      "bid": "78.9807",
      "ask": "79.278",
      "open": "81.6068",
      "high": "82.251",
      "low": "78.5348",
      "close": "78.5348",
      "average": "79.8104",
      "volume": "53855.99",
      "turnover": "4298272.7",
      "trades": "578"
    },
    {
      "date": "2023-01-05",
      "bid": "79.724",
      "ask": "79.8726",
      "open": "78.5348",
      "high": "80.269",
      "low": "77.742",
      "close": "79.7735",
      "average": "79.3592",
      "volume": "25918.89",
      "turnover": "2056903.15",
      "trades": "295"
    },
    {
      "date": "2023-01-09",
      "bid": "82.6473",
      "ask": "82.7464",
      "open": "80.269",
      "high": "83.7374",
      "low": "78.7825",
      "close": "82.7464",
      "average": "81.916",
      "volume": "89900.25",
      "turnover": "7364275.05",
      "trades": "707"
    },
    {
      "date": "2023-01-10",
      "bid": "85.2239",
      "ask": "85.6203",
      "open": "82.3005",
      "high": "86.1158",
      "low": "80.269",
      "close": "85.6203",
      "average": "84.1219",
      "volume": "63320.4",
      "turnover": "5326640",
      "trades": "578"
    },
    {
      "date": "2023-01-11",
      "bid": "85.2239",
      "ask": "85.868",
      "open": "85.7194",
      "high": "89.4851",
      "low": "84.5302",
      "close": "85.868",
      "average": "86.6929",
      "volume": "64417.3",
      "turnover": "5584526.5",
      "trades": "702"
    },
    {
      "date": "2023-01-12",
      "bid": "87.404",
      "ask": "88.0977",
      "open": "85.868",
      "high": "89.1878",
      "low": "82.5483",
      "close": "88.0977",
      "average": "86.1502",
      "volume": "72461.89",
      "turnover": "6242603.7",
      "trades": "988"
    },
    {
      "date": "2023-01-13",
      "bid": "87.7509",
      "ask": "88.1473",
      "open": "88.0977",
      "high": "89.9806",
      "low": "86.9085",
      "close": "87.6518",
      "average": "88.151",
      "volume": "51990.15",
      "turnover": "4582989.65",
      "trades": "593"
    },
    {
      "date": "2023-01-16",
      "bid": "86.2149",
      "ask": "86.6608",
      "open": "87.6022",
      "high": "88.2959",
      "low": "85.7689",
      "close": "86.2644",
      "average": "86.7934",
      "volume": "58162.86",
      "turnover": "5048152.2",
      "trades": "675"
    },
    {
      "date": "2023-01-17",
      "bid": "83.2915",
      "ask": "83.6383",
      "open": "86.6608",
      "high": "87.1563",
      "low": "81.6564",
      "close": "83.6879",
      "average": "84.0311",
      "volume": "69456.77",
      "turnover": "5836534.65",
      "trades": "783"
    },
    {
      "date": "2023-01-18",
      "bid": "84.1834",
      "ask": "85.323",
      "open": "83.6879",
      "high": "86.6608",
      "low": "83.3906",
      "close": "84.4807",
      "average": "84.9867",
      "volume": "51339.28",
      "turnover": "4363161.09",
      "trades": "494"
    },
    {
      "date": "2023-01-19",
      "bid": "81.805",
      "ask": "82.0032",
      "open": "84.0347",
      "high": "85.2239",
      "low": "81.26",
      "close": "82.0032",
      "average": "82.91",
      "volume": "51936.67",
      "turnover": "4306071.7",
      "trades": "539"
    },
    {
      "date": "2023-01-20",
      "bid": "83.3906",
      "ask": "84.0347",
      "open": "82.0032",
      "high": "84.0347",
      "low": "81.3095",
      "close": "84.0347",
      "average": "82.7282",
      "volume": "42680.14",
      "turnover": "3530855.1",
      "trades": "437"
    },
    {
      "date": "2023-01-23",
      "bid": "86.2644",
      "ask": "86.7103",
      "open": "84.2329",
      "high": "88.0977",
      "low": "82.9446",
      "close": "86.7103",
      "average": "85.0654",
      "volume": "60609.94",
      "turnover": "5155815.09",
      "trades": "559"
    },
    {
      "date": "2023-01-24",
      "bid": "85.1743",
      "ask": "85.7194",
      "open": "86.7103",
      "high": "87.2058",
      "low": "84.7284",
      "close": "85.0752",
      "average": "85.2328",
      "volume": "29833.21",
      "turnover": "2542770.95",
      "trades": "371"
    },
    {
      "date": "2023-01-25",
      "bid": "86.7599",
      "ask": "87.404",
      "open": "85.0752",
      "high": "87.404",
      "low": "84.2825",
      "close": "87.1563",
      "average": "85.6236",
      "volume": "41752.77",
      "turnover": "3575026.9",
      "trades": "509"
    },
    {
      "date": "2023-01-26",
      "bid": "89.1878",
      "ask": "89.6337",
      "open": "87.404",
      "high": "91.9625",
      "low": "85.9176",
      "close": "89.7328",
      "average": "89.1184",
      "volume": "138354.51",
      "turnover": "12329944.7",
      "trades": "1016"
    },
    {
      "date": "2023-01-27",
      "bid": "88.7914",
      "ask": "89.6833",
      "open": "90.1788",
      "high": "90.4265",
      "low": "87.8004",
      "close": "89.6337",
      "average": "89.5311",
      "volume": "59998.42",
      "turnover": "5371726.65",
      "trades": "590"
    },
    {
      "date": "2023-01-30",
      "bid": "85.0257",
      "ask": "85.5212",
      "open": "89.4851",
      "high": "89.4851",
      "low": "84.5798",
      "close": "84.877",
      "average": "86.5384",
      "volume": "100642.19",
      "turnover": "8709424.75",
      "trades": "778"
    },
    {
      "date": "2023-01-31",
      "bid": "82.8951",
      "ask": "83.2419",
      "open": "84.9266",
      "high": "85.7194",
      "low": "82.4492",
      "close": "82.8455",
      "average": "83.6717",
      "volume": "75508.38",
      "turnover": "6317917.85",
      "trades": "636"
    },
    {
      "date": "2023-02-01",
      "bid": "80.269",
      "ask": "80.8636",
      "open": "82.3501",
      "high": "84.2329",
      "low": "79.3771",
      "close": "80.2195",
      "average": "81.9557",
      "volume": "69379.07",
      "turnover": "5686015.95",
      "trades": "541"
    },
    {
      "date": "2023-02-02",
      "bid": "79.9717",
      "ask": "80.0213",
      "open": "80.2195",
      "high": "82.4987",
      "low": "79.0798",
      "close": "80.0708",
      "average": "80.6166",
      "volume": "75514.44",
      "turnover": "6087516.38",
      "trades": "561"
    },
    {
      "date": "2023-02-03",
      "bid": "79.1294",
      "ask": "79.4762",
      "open": "80.1699",
      "high": "80.8636",
      "low": "78.2871",
      "close": "79.2285",
      "average": "79.2223",
      "volume": "66056.09",
      "turnover": "5234258.42",
      "trades": "628"
    },
    {
      "date": "2023-02-06",
      "bid": "78.5843",
      "ask": "78.7825",
      "open": "78.6834",
      "high": "80.7149",
      "low": "75.3141",
      "close": "78.5348",
      "average": "77.9746",
      "volume": "63593.87",
      "turnover": "4958711.8",
      "trades": "602"
    },
    {
      "date": "2023-02-07",
      "bid": "76.1069",
      "ask": "76.3051",
      "open": "78.5348",
      "high": "79.4762",
      "low": "76.1069",
      "close": "76.1069",
      "average": "77.6455",
      "volume": "16015.52",
      "turnover": "1243534.39",
      "trades": "270"
    },
    {
      "date": "2023-02-08",
      "bid": "78.6339",
      "ask": "79.0798",
      "open": "76.1069",
      "high": "79.0798",
      "low": "76.0078",
      "close": "77.6925",
      "average": "77.5083",
      "volume": "28853.37",
      "turnover": "2236379.7",
      "trades": "317"
    },
    {
      "date": "2023-02-09",
      "bid": "75.5123",
      "ask": "76.2556",
      "open": "77.7916",
      "high": "79.0303",
      "low": "74.67",
      "close": "75.3637",
      "average": "76.1261",
      "volume": "33552.78",
      "turnover": "2554244.25",
      "trades": "361"
    },
    {
      "date": "2023-02-10",
      "bid": "74.9177",
      "ask": "75.215",
      "open": "75.4132",
      "high": "76.2556",
      "low": "72.4403",
      "close": "75.3141",
      "average": "74.0184",
      "volume": "41449.03",
      "turnover": "3067995",
      "trades": "429"
    },
    {
      "date": "2023-02-13",
      "bid": "73.3817",
      "ask": "73.9763",
      "open": "75.3141",
      "high": "75.3141",
      "low": "71.598",
      "close": "73.9763",
      "average": "73.3657",
      "volume": "85211.95",
      "turnover": "6251634.15",
      "trades": "548"
    },
    {
      "date": "2023-02-14",
      "bid": "77.2961",
      "ask": "77.7916",
      "open": "73.3322",
      "high": "77.9898",
      "low": "72.3907",
      "close": "76.6519",
      "average": "74.9609",
      "volume": "57546.29",
      "turnover": "4313729.3",
      "trades": "376"
    },
    {
      "date": "2023-02-15",
      "bid": "75.6114",
      "ask": "77.4943",
      "open": "76.2556",
      "high": "78.7825",
      "low": "74.1745",
      "close": "77.4447",
      "average": "76.7083",
      "volume": "21757.33",
      "turnover": "1668969.55",
      "trades": "220"
    },
    {
      "date": "2023-02-16",
      "bid": "75.1655",
      "ask": "76.751",
      "open": "77.4447",
      "high": "77.8907",
      "low": "74.3232",
      "close": "75.1159",
      "average": "75.9838",
      "volume": "23689.77",
      "turnover": "1800040.65",
      "trades": "248"
    },
    {
      "date": "2023-02-17",
      "bid": "75.3637",
      "ask": "75.5619",
      "open": "74.9673",
      "high": "76.3051",
      "low": "72.5889",
      "close": "75.1159",
      "average": "74.0601",
      "volume": "46971.87",
      "turnover": "3478748.35",
      "trades": "436"
    },
    {
      "date": "2023-02-20",
      "bid": "75.661",
      "ask": "76.4537",
      "open": "74.7195",
      "high": "76.4042",
      "low": "72.3412",
      "close": "76.4042",
      "average": "73.7723",
      "volume": "42844.62",
      "turnover": "3160747.35",
      "trades": "368"
    },
    {
      "date": "2023-02-21",
      "bid": "74.9177",
      "ask": "75.215",
      "open": "76.3051",
      "high": "78.1384",
      "low": "74.3727",
      "close": "74.8186",
      "average": "76.0385",
      "volume": "26204.46",
      "turnover": "1992551.05",
      "trades": "211"
    },
    {
      "date": "2023-02-22",
      "bid": "71.6475",
      "ask": "72.3412",
      "open": "74.4222",
      "high": "74.7195",
      "low": "72.143",
      "close": "72.143",
      "average": "73.3275",
      "volume": "27629.32",
      "turnover": "2025991",
      "trades": "323"
    },
    {
      "date": "2023-02-23",
      "bid": "71.4493",
      "ask": "72.5889",
      "open": "72.1926",
      "high": "74.0259",
      "low": "71.3007",
      "close": "71.7962",
      "average": "72.617",
      "volume": "29039.04",
      "turnover": "2108730.45",
      "trades": "230"
    },
    {
      "date": "2023-02-24",
      "bid": "72.0439",
      "ask": "72.3412",
      "open": "72.143",
      "high": "74.2736",
      "low": "71.7466",
      "close": "72.143",
      "average": "72.8352",
      "volume": "31002.76",
      "turnover": "2258095.7",
      "trades": "387"
    },
    {
      "date": "2023-02-27",
      "bid": "74.4718",
      "ask": "75.3637",
      "open": "72.1926",
      "high": "75.4132",
      "low": "72.1926",
      "close": "75.4132",
      "average": "73.433",
      "volume": "30951.3",
      "turnover": "2272848.79",
      "trades": "355"
    },
    {
      "date": "2023-02-28",
      "bid": "76.0574",
      "ask": "76.8006",
      "open": "75.3141",
      "high": "77.1474",
      "low": "73.0844",
      "close": "76.8997",
      "average": "75.5381",
      "volume": "45800.3",
      "turnover": "3459518",
      "trades": "448"
    },
    {
      "date": "2023-03-01",
      "bid": "73.9268",
      "ask": "74.4222",
      "open": "76.8997",
      "high": "76.8997",
      "low": "73.3322",
      "close": "74.2241",
      "average": "75.3565",
      "volume": "36639.63",
      "turnover": "2761038.6",
      "trades": "353"
    },
    {
      "date": "2023-03-02",
      "bid": "74.4718",
      "ask": "75.1655",
      "open": "74.2241",
      "high": "75.661",
      "low": "73.9763",
      "close": "75.1655",
      "average": "74.5241",
      "volume": "19506.02",
      "turnover": "1453629.6",
      "trades": "240"
    },
    {
      "date": "2023-03-03",
      "bid": "76.3051",
      "ask": "76.9492",
      "open": "75.1655",
      "high": "77.2961",
      "low": "74.125",
      "close": "76.8997",
      "average": "76.125",
      "volume": "29499.2",
      "turnover": "2245629.4",
      "trades": "252"
    },
    {
      "date": "2023-03-06",
      "bid": "72.9358",
      "ask": "73.2331",
      "open": "76.3051",
      "high": "76.5033",
      "low": "72.8367",
      "close": "73.2331",
      "average": "74.3184",
      "volume": "35999.86",
      "turnover": "2675455",
      "trades": "439"
    },
    {
      "date": "2023-03-07",
      "bid": "71.7962",
      "ask": "72.2916",
      "open": "73.2331",
      "high": "73.3322",
      "low": "70.5574",
      "close": "71.8457",
      "average": "71.7903",
      "volume": "41940.47",
      "turnover": "3010921.65",
      "trades": "451"
    },
    {
      "date": "2023-03-08",
      "bid": "68.9719",
      "ask": "69.5169",
      "open": "71.8457",
      "high": "71.9944",
      "low": "68.6746",
      "close": "68.6746",
      "average": "69.7742",
      "volume": "72035.04",
      "turnover": "5026190.95",
      "trades": "607"
    },
    {
      "date": "2023-03-09",
      "bid": "67.1881",
      "ask": "67.3863",
      "open": "68.6746",
      "high": "69.3683",
      "low": "66.6431",
      "close": "67.1386",
      "average": "67.7583",
      "volume": "64872.4",
      "turnover": "4395652.2",
      "trades": "551"
    },
    {
      "date": "2023-03-10",
      "bid": "66.098",
      "ask": "66.3953",
      "open": "66.7917",
      "high": "66.9404",
      "low": "64.2647",
      "close": "66.3953",
      "average": "65.5097",
      "volume": "85558.07",
      "turnover": "5604879.1",
      "trades": "563"
    },
    {
      "date": "2023-03-13",
      "bid": "66.1476",
      "ask": "66.3458",
      "open": "65.0575",
      "high": "66.3953",
      "low": "63.4224",
      "close": "65.8999",
      "average": "64.6005",
      "volume": "108446.62",
      "turnover": "7005709.55",
      "trades": "666"
    },
    {
      "date": "2023-03-14",
      "bid": "67.7332",
      "ask": "68.2782",
      "open": "65.8999",
      "high": "69.3187",
      "low": "64.1656",
      "close": "68.2286",
      "average": "67.0096",
      "volume": "62200.29",
      "turnover": "4168025.3",
      "trades": "442"
    },
    {
      "date": "2023-03-15",
      "bid": "64.9089",
      "ask": "65.1071",
      "open": "68.2286",
      "high": "68.2286",
      "low": "64.8098",
      "close": "64.8593",
      "average": "65.9009",
      "volume": "46676.2",
      "turnover": "3076006.6",
      "trades": "360"
    },
    {
      "date": "2023-03-16",
      "bid": "64.3638",
      "ask": "64.9584",
      "open": "65.008",
      "high": "66.6926",
      "low": "63.4224",
      "close": "64.3638",
      "average": "64.6066",
      "volume": "41984.87",
      "turnover": "2712502.5",
      "trades": "401"
    },
    {
      "date": "2023-03-17",
      "bid": "63.7693",
      "ask": "64.1161",
      "open": "63.7693",
      "high": "64.8098",
      "low": "62.9269",
      "close": "63.6702",
      "average": "63.8957",
      "volume": "57202.19",
      "turnover": "3654978.35",
      "trades": "434"
    },
    {
      "date": "2023-03-20",
      "bid": "62.8278",
      "ask": "63.1747",
      "open": "61.4405",
      "high": "64.1656",
      "low": "61.0936",
      "close": "63.1747",
      "average": "62.1286",
      "volume": "64418.31",
      "turnover": "4002223",
      "trades": "512"
    },
    {
      "date": "2023-03-21",
      "bid": "64.017",
      "ask": "64.7602",
      "open": "63.4224",
      "high": "65.5035",
      "low": "63.4224",
      "close": "64.0665",
      "average": "64.7624",
      "volume": "44387.55",
      "turnover": "2874645.05",
      "trades": "316"
    },
    {
      "date": "2023-03-22",
      "bid": "62.9765",
      "ask": "63.1747",
      "open": "64.0665",
      "high": "64.562",
      "low": "62.9269",
      "close": "63.2242",
      "average": "63.5755",
      "volume": "17446.43",
      "turnover": "1109167.14",
      "trades": "226"
    },
    {
      "date": "2023-03-23",
      "bid": "66.5935",
      "ask": "67.3368",
      "open": "64.1161",
      "high": "67.8818",
      "low": "62.9765",
      "close": "67.6341",
      "average": "65.6141",
      "volume": "49456.29",
      "turnover": "3245028.65",
      "trades": "368"
    },
    {
      "date": "2023-03-24",
      "bid": "67.0395",
      "ask": "67.2872",
      "open": "68.625",
      "high": "68.625",
      "low": "66.6431",
      "close": "67.2872",
      "average": "67.6337",
      "volume": "49242.36",
      "turnover": "3330444.8",
      "trades": "534"
    },
    {
      "date": "2023-03-27",
      "bid": "73.3817",
      "ask": "74.4222",
      "open": "67.3368",
      "high": "76.0078",
      "low": "66.4449",
      "close": "73.4313",
      "average": "71.2462",
      "volume": "129746.83",
      "turnover": "9243976.05",
      "trades": "904"
    },
    {
      "date": "2023-03-28",
      "bid": "73.3817",
      "ask": "74.0754",
      "open": "73.8277",
      "high": "76.6024",
      "low": "71.9448",
      "close": "73.7781",
      "average": "73.2509",
      "volume": "115490.18",
      "turnover": "8459766.19",
      "trades": "770"
    },
    {
      "date": "2023-03-29",
      "bid": "71.152",
      "ask": "71.4493",
      "open": "74.3232",
      "high": "74.3232",
      "low": "70.7556",
      "close": "70.8547",
      "average": "71.5003",
      "volume": "26838.18",
      "turnover": "1918938.6",
      "trades": "310"
    },
    {
      "date": "2023-03-30",
      "bid": "71.0529",
      "ask": "71.3502",
      "open": "71.0529",
      "high": "73.4313",
      "low": "70.8547",
      "close": "70.9538",
      "average": "72.0885",
      "volume": "36198.65",
      "turnover": "2609508.85",
      "trades": "414"
    },
    {
      "date": "2023-03-31",
      "bid": "70.5574",
      "ask": "71.1025",
      "open": "70.9538",
      "high": "72.2421",
      "low": "70.3592",
      "close": "71.2016",
      "average": "71.2164",
      "volume": "36076.55",
      "turnover": "2569244.54",
      "trades": "406"
    },
    {
      "date": "2023-04-03",
      "bid": "69.3683",
      "ask": "70.062",
      "open": "71.2511",
      "high": "71.8457",
      "low": "69.3683",
      "close": "69.3683",
      "average": "70.7269",
      "volume": "54328.25",
      "turnover": "3842474",
      "trades": "446"
    },
    {
      "date": "2023-04-04",
      "bid": "72.3412",
      "ask": "73.2331",
      "open": "69.3683",
      "high": "73.9268",
      "low": "69.3683",
      "close": "72.3412",
      "average": "72.2565",
      "volume": "63274.99",
      "turnover": "4572032.59",
      "trades": "457"
    },
    {
      "date": "2023-04-05",
      "bid": "71.9448",
      "ask": "72.5394",
      "open": "72.3412",
      "high": "73.3322",
      "low": "71.152",
      "close": "72.4403",
      "average": "72.4213",
      "volume": "43379.45",
      "turnover": "3141599.5",
      "trades": "408"
    },
    {
      "date": "2023-04-06",
      "bid": "76.206",
      "ask": "76.6024",
      "open": "72.8367",
      "high": "77.3952",
      "low": "72.8367",
      "close": "76.5033",
      "average": "75.6425",
      "volume": "53836.82",
      "turnover": "4072358.8",
      "trades": "346"
    },
    {
      "date": "2023-04-11",
      "bid": "79.4762",
      "ask": "79.9717",
      "open": "76.6024",
      "high": "80.8636",
      "low": "74.5213",
      "close": "79.9717",
      "average": "77.6948",
      "volume": "90579.38",
      "turnover": "7037552",
      "trades": "762"
    },
    {
      "date": "2023-04-12",
      "bid": "76.4042",
      "ask": "76.7015",
      "open": "79.9717",
      "high": "80.0708",
      "low": "76.3051",
      "close": "76.6024",
      "average": "77.4309",
      "volume": "48697.44",
      "turnover": "3770679.4",
      "trades": "447"
    },
    {
      "date": "2023-04-13",
      "bid": "76.4042",
      "ask": "76.8006",
      "open": "76.4042",
      "high": "78.188",
      "low": "75.4132",
      "close": "76.8997",
      "average": "77.0385",
      "volume": "36624.49",
      "turnover": "2821497.8",
      "trades": "302"
    },
    {
      "date": "2023-04-14",
      "bid": "73.5304",
      "ask": "74.0259",
      "open": "76.8997",
      "high": "77.2961",
      "low": "73.3322",
      "close": "73.8277",
      "average": "75.0929",
      "volume": "56786.44",
      "turnover": "4264265.09",
      "trades": "482"
    },
    {
      "date": "2023-04-17",
      "bid": "69.071",
      "ask": "69.3683",
      "open": "73.8277",
      "high": "75.215",
      "low": "68.7737",
      "close": "69.3683",
      "average": "71.3497",
      "volume": "172988.04",
      "turnover": "12342659.9",
      "trades": "1126"
    },
    {
      "date": "2023-04-18",
      "bid": "69.8638",
      "ask": "70.5574",
      "open": "69.4674",
      "high": "71.2511",
      "low": "66.7917",
      "close": "70.5574",
      "average": "68.9338",
      "volume": "109380.04",
      "turnover": "7539995.8",
      "trades": "678"
    },
    {
      "date": "2023-04-19",
      "bid": "70.8547",
      "ask": "71.152",
      "open": "69.8638",
      "high": "71.2511",
      "low": "67.3863",
      "close": "71.152",
      "average": "69.545",
      "volume": "55945.85",
      "turnover": "3890753.3",
      "trades": "404"
    },
    {
      "date": "2023-04-20",
      "bid": "70.062",
      "ask": "70.4583",
      "open": "71.152",
      "high": "71.9448",
      "low": "69.1701",
      "close": "70.6565",
      "average": "70.5015",
      "volume": "40828.43",
      "turnover": "2878467.2",
      "trades": "292"
    },
    {
      "date": "2023-04-21",
      "bid": "69.8638",
      "ask": "70.7556",
      "open": "70.6565",
      "high": "71.0529",
      "low": "68.6746",
      "close": "70.7556",
      "average": "69.7521",
      "volume": "31948.3",
      "turnover": "2228463.4",
      "trades": "253"
    },
    {
      "date": "2023-04-24",
      "bid": "73.9268",
      "ask": "74.3232",
      "open": "70.7556",
      "high": "75.5123",
      "low": "70.7556",
      "close": "73.7286",
      "average": "73.6964",
      "volume": "75837.35",
      "turnover": "5588940.4",
      "trades": "528"
    },
    {
      "date": "2023-04-25",
      "bid": "75.3141",
      "ask": "76.3051",
      "open": "74.3232",
      "high": "79.278",
      "low": "74.125",
      "close": "75.8096",
      "average": "76.9516",
      "volume": "143529.2",
      "turnover": "11055051.2",
      "trades": "990"
    },
    {
      "date": "2023-04-26",
      "bid": "71.7466",
      "ask": "72.143",
      "open": "76.3051",
      "high": "76.3051",
      "low": "71.4493",
      "close": "71.6475",
      "average": "73.4246",
      "volume": "89005.18",
      "turnover": "6534992.05",
      "trades": "690"
    },
    {
      "date": "2023-04-27",
      "bid": "74.7195",
      "ask": "75.0168",
      "open": "72.2421",
      "high": "75.215",
      "low": "70.7556",
      "close": "75.215",
      "average": "73.1605",
      "volume": "56379.77",
      "turnover": "4124934.75",
      "trades": "428"
    },
    {
      "date": "2023-04-28",
      "bid": "75.3141",
      "ask": "76.0078",
      "open": "75.3141",
      "high": "77.4943",
      "low": "73.6295",
      "close": "75.8096",
      "average": "75.5369",
      "volume": "72542.62",
      "turnover": "5479718.7",
      "trades": "489"
    },
    {
      "date": "2023-05-02",
      "bid": "75.6114",
      "ask": "76.0078",
      "open": "75.9087",
      "high": "77.197",
      "low": "72.9358",
      "close": "75.3141",
      "average": "75.0495",
      "volume": "78647.71",
      "turnover": "5902521.9",
      "trades": "527"
    },
    {
      "date": "2023-05-03",
      "bid": "75.6114",
      "ask": "75.7105",
      "open": "75.4132",
      "high": "76.3051",
      "low": "71.8457",
      "close": "75.7105",
      "average": "74.0149",
      "volume": "67242.79",
      "turnover": "4981632.09",
      "trades": "539"
    },
    {
      "date": "2023-05-04",
      "bid": "75.0168",
      "ask": "76.1069",
      "open": "75.3141",
      "high": "79.4762",
      "low": "75.0168",
      "close": "75.4132",
      "average": "77.4049",
      "volume": "108353.78",
      "turnover": "8387122",
      "trades": "677"
    },
    {
      "date": "2023-05-05",
      "bid": "75.5123",
      "ask": "75.9087",
      "open": "74.4222",
      "high": "77.3952",
      "low": "70.6565",
      "close": "75.7105",
      "average": "73.5988",
      "volume": "140681.5",
      "turnover": "10354001.6",
      "trades": "913"
    },
    {
      "date": "2023-05-08",
      "bid": "70.7556",
      "ask": "71.3502",
      "open": "75.6114",
      "high": "75.6114",
      "low": "70.3592",
      "close": "70.5574",
      "average": "72.1078",
      "volume": "78125",
      "turnover": "5633427.9",
      "trades": "607"
    },
    {
      "date": "2023-05-09",
      "bid": "70.2601",
      "ask": "70.4583",
      "open": "70.7556",
      "high": "71.2511",
      "low": "68.8728",
      "close": "69.8638",
      "average": "69.9864",
      "volume": "46284.67",
      "turnover": "3239304",
      "trades": "394"
    },
    {
      "date": "2023-05-10",
      "bid": "68.9719",
      "ask": "69.2692",
      "open": "69.9629",
      "high": "71.152",
      "low": "68.4764",
      "close": "68.9719",
      "average": "69.5828",
      "volume": "45870.93",
      "turnover": "3191830.1",
      "trades": "488"
    },
    {
      "date": "2023-05-11",
      "bid": "69.3683",
      "ask": "69.7647",
      "open": "69.5665",
      "high": "71.0529",
      "low": "69.1701",
      "close": "69.1701",
      "average": "69.6783",
      "volume": "21653.4",
      "turnover": "1508773.9",
      "trades": "258"
    },
    {
      "date": "2023-05-12",
      "bid": "68.7737",
      "ask": "69.071",
      "open": "69.5665",
      "high": "70.1611",
      "low": "68.3773",
      "close": "69.5665",
      "average": "69.2408",
      "volume": "33517.46",
      "turnover": "2320778.5",
      "trades": "346"
    },
    {
      "date": "2023-05-15",
      "bid": "69.5665",
      "ask": "69.8638",
      "open": "69.6656",
      "high": "70.2601",
      "low": "67.3863",
      "close": "69.6656",
      "average": "69.1687",
      "volume": "26360.88",
      "turnover": "1823349.6",
      "trades": "301"
    },
    {
      "date": "2023-05-16",
      "bid": "70.3592",
      "ask": "70.6565",
      "open": "69.6656",
      "high": "72.143",
      "low": "68.8728",
      "close": "70.8547",
      "average": "70.6958",
      "volume": "33053.27",
      "turnover": "2336728.2",
      "trades": "318"
    },
    {
      "date": "2023-05-17",
      "bid": "68.3773",
      "ask": "68.6746",
      "open": "70.8547",
      "high": "71.4493",
      "low": "68.3773",
      "close": "68.3773",
      "average": "69.0499",
      "volume": "17852.09",
      "turnover": "1232685.5",
      "trades": "207"
    },
    {
      "date": "2023-05-19",
      "bid": "70.9538",
      "ask": "71.4493",
      "open": "68.4764",
      "high": "71.9448",
      "low": "68.4764",
      "close": "71.6475",
      "average": "70.6764",
      "volume": "49332.17",
      "turnover": "3486620.6",
      "trades": "420"
    },
    {
      "date": "2023-05-22",
      "bid": "70.8547",
      "ask": "71.152",
      "open": "71.6475",
      "high": "72.3412",
      "low": "69.8638",
      "close": "70.9538",
      "average": "70.8066",
      "volume": "27849.31",
      "turnover": "1971914.6",
      "trades": "270"
    },
    {
      "date": "2023-05-23",
      "bid": "72.5394",
      "ask": "73.2331",
      "open": "71.152",
      "high": "74.2241",
      "low": "70.8547",
      "close": "73.3322",
      "average": "72.6064",
      "volume": "73494.21",
      "turnover": "5336151.59",
      "trades": "553"
    },
    {
      "date": "2023-05-24",
      "bid": "75.1159",
      "ask": "75.5123",
      "open": "73.8277",
      "high": "77.2961",
      "low": "73.134",
      "close": "75.6114",
      "average": "74.7499",
      "volume": "111873.54",
      "turnover": "8362534.9",
      "trades": "608"
    },
    {
      "date": "2023-05-25",
      "bid": "74.125",
      "ask": "74.6204",
      "open": "75.7105",
      "high": "76.3051",
      "low": "73.3322",
      "close": "74.3232",
      "average": "74.5399",
      "volume": "49748.93",
      "turnover": "3708283.2",
      "trades": "511"
    },
    {
      "date": "2023-05-26",
      "bid": "73.4313",
      "ask": "73.6295",
      "open": "74.4222",
      "high": "75.6114",
      "low": "73.4313",
      "close": "73.8277",
      "average": "74.504",
      "volume": "32455.88",
      "turnover": "2418093.7",
      "trades": "332"
    },
    {
      "date": "2023-05-29",
      "bid": "71.6475",
      "ask": "71.8457",
      "open": "73.8277",
      "high": "74.8186",
      "low": "70.9538",
      "close": "71.7466",
      "average": "72.2354",
      "volume": "53834.8",
      "turnover": "3888781",
      "trades": "493"
    },
    {
      "date": "2023-05-30",
      "bid": "71.152",
      "ask": "71.3502",
      "open": "71.8457",
      "high": "72.4403",
      "low": "70.3592",
      "close": "71.3502",
      "average": "71.4136",
      "volume": "29647.53",
      "turnover": "2117240.4",
      "trades": "329"
    },
    {
      "date": "2023-05-31",
      "bid": "73.3322",
      "ask": "73.9268",
      "open": "71.2511",
      "high": "74.3232",
      "low": "70.8547",
      "close": "74.0259",
      "average": "73.3301",
      "volume": "56863.13",
      "turnover": "4169782.6",
      "trades": "409"
    },
    {
      "date": "2023-06-01",
      "bid": "72.4403",
      "ask": "72.6385",
      "open": "74.0259",
      "high": "75.0168",
      "low": "71.7466",
      "close": "72.6385",
      "average": "73.0168",
      "volume": "33042.17",
      "turnover": "2412636.5",
      "trades": "301"
    },
    {
      "date": "2023-06-02",
      "bid": "70.7556",
      "ask": "71.152",
      "open": "72.6385",
      "high": "73.2331",
      "low": "70.5574",
      "close": "70.9538",
      "average": "71.7542",
      "volume": "32992.72",
      "turnover": "2367370.5",
      "trades": "292"
    },
    {
      "date": "2023-06-05",
      "bid": "69.5665",
      "ask": "69.8638",
      "open": "71.0529",
      "high": "71.5484",
      "low": "68.5755",
      "close": "69.4674",
      "average": "69.7041",
      "volume": "86675.15",
      "turnover": "6041619.6",
      "trades": "671"
    },
    {
      "date": "2023-06-07",
      "bid": "70.9538",
      "ask": "71.2511",
      "open": "69.8638",
      "high": "71.5484",
      "low": "68.4764",
      "close": "71.152",
      "average": "69.9505",
      "volume": "102090.26",
      "turnover": "7141470.8",
      "trades": "708"
    },
    {
      "date": "2023-06-08",
      "bid": "70.5574",
      "ask": "71.152",
      "open": "71.152",
      "high": "71.152",
      "low": "68.8728",
      "close": "71.0529",
      "average": "70.0563",
      "volume": "43120.11",
      "turnover": "3020836.1",
      "trades": "293"
    },
    {
      "date": "2023-06-09",
      "bid": "71.6475",
      "ask": "71.8457",
      "open": "71.0529",
      "high": "72.0439",
      "low": "69.5665",
      "close": "71.8457",
      "average": "70.9607",
      "volume": "30840.3",
      "turnover": "2188450.29",
      "trades": "263"
    },
    {
      "date": "2023-06-12",
      "bid": "73.8277",
      "ask": "74.0259",
      "open": "71.8457",
      "high": "74.3232",
      "low": "70.2601",
      "close": "74.2241",
      "average": "72.1259",
      "volume": "66281.12",
      "turnover": "4780842.95",
      "trades": "516"
    },
    {
      "date": "2023-06-13",
      "bid": "72.3412",
      "ask": "72.6385",
      "open": "74.2241",
      "high": "76.3051",
      "low": "71.9448",
      "close": "72.4403",
      "average": "73.8154",
      "volume": "128331.05",
      "turnover": "9472809.69",
      "trades": "700"
    },
    {
      "date": "2023-06-14",
      "bid": "71.8457",
      "ask": "72.143",
      "open": "71.8457",
      "high": "73.3322",
      "low": "71.3502",
      "close": "72.3412",
      "average": "72.4055",
      "volume": "49437.12",
      "turnover": "3579522.1",
      "trades": "372"
    },
    {
      "date": "2023-06-15",
      "bid": "72.4403",
      "ask": "72.9358",
      "open": "72.3412",
      "high": "73.3322",
      "low": "71.3502",
      "close": "72.8367",
      "average": "72.5203",
      "volume": "41046.4",
      "turnover": "2976699.6",
      "trades": "342"
    },
    {
      "date": "2023-06-16",
      "bid": "73.6295",
      "ask": "74.125",
      "open": "72.5394",
      "high": "78.6834",
      "low": "70.2601",
      "close": "74.2241",
      "average": "74.7338",
      "volume": "334737.67",
      "turnover": "25016176.7",
      "trades": "1806"
    },
    {
      "date": "2023-06-19",
      "bid": "73.8277",
      "ask": "74.0259",
      "open": "72.4403",
      "high": "76.9988",
      "low": "72.0439",
      "close": "73.5304",
      "average": "74.4638",
      "volume": "131057.66",
      "turnover": "9759058.69",
      "trades": "799"
    },
    {
      "date": "2023-06-20",
      "bid": "73.5304",
      "ask": "73.8277",
      "open": "73.3322",
      "high": "76.0078",
      "low": "72.3412",
      "close": "74.125",
      "average": "74.4136",
      "volume": "80539.79",
      "turnover": "5993265.1",
      "trades": "469"
    },
    {
      "date": "2023-06-21",
      "bid": "71.2511",
      "ask": "71.4493",
      "open": "73.8277",
      "high": "74.125",
      "low": "70.8547",
      "close": "71.152",
      "average": "72.1048",
      "volume": "71318.57",
      "turnover": "5142415.09",
      "trades": "530"
    },
    {
      "date": "2023-06-22",
      "bid": "70.9538",
      "ask": "71.8457",
      "open": "71.3502",
      "high": "73.9268",
      "low": "69.7647",
      "close": "70.9538",
      "average": "71.6749",
      "volume": "147633.24",
      "turnover": "10581593.3",
      "trades": "1082"
    },
    {
      "date": "2023-06-26",
      "bid": "71.0529",
      "ask": "71.4493",
      "open": "70.9538",
      "high": "74.3232",
      "low": "70.3592",
      "close": "71.152",
      "average": "72.1652",
      "volume": "84083.77",
      "turnover": "6067119.25",
      "trades": "550"
    },
    {
      "date": "2023-06-27",
      "bid": "68.5755",
      "ask": "68.7737",
      "open": "71.2511",
      "high": "71.5484",
      "low": "67.8818",
      "close": "68.4764",
      "average": "69.2638",
      "volume": "136051.73",
      "turnover": "9423469.1",
      "trades": "980"
    },
    {
      "date": "2023-06-28",
      "bid": "68.8728",
      "ask": "69.1701",
      "open": "68.8728",
      "high": "70.4583",
      "low": "67.4854",
      "close": "69.1701",
      "average": "69.0077",
      "volume": "61333.47",
      "turnover": "4232484.09",
      "trades": "465"
    },
    {
      "date": "2023-06-29",
      "bid": "70.7556",
      "ask": "70.9538",
      "open": "69.3683",
      "high": "71.6475",
      "low": "68.5755",
      "close": "70.8547",
      "average": "70.4006",
      "volume": "59147.74",
      "turnover": "4164067.2",
      "trades": "431"
    },
    {
      "date": "2023-06-30",
      "bid": "73.4313",
      "ask": "73.5304",
      "open": "70.8547",
      "high": "73.8277",
      "low": "70.3592",
      "close": "73.7286",
      "average": "72.4233",
      "volume": "85581.28",
      "turnover": "6198082.7",
      "trades": "568"
    },
    {
      "date": "2023-07-03",
      "bid": "73.7286",
      "ask": "74.0259",
      "open": "73.7286",
      "high": "74.8186",
      "low": "72.4403",
      "close": "74.125",
      "average": "73.3296",
      "volume": "72522.44",
      "turnover": "5318046.7",
      "trades": "508"
    },
    {
      "date": "2023-07-04",
      "bid": "73.7286",
      "ask": "74.3232",
      "open": "74.125",
      "high": "75.0168",
      "low": "73.4313",
      "close": "74.0259",
      "average": "74.3228",
      "volume": "74019.95",
      "turnover": "5501374.2",
      "trades": "561"
    },
    {
      "date": "2023-07-05",
      "bid": "72.5394",
      "ask": "72.8367",
      "open": "74.0259",
      "high": "74.9177",
      "low": "71.3502",
      "close": "72.5394",
      "average": "73.1301",
      "volume": "52301.97",
      "turnover": "3823242.25",
      "trades": "398"
    },
    {
      "date": "2023-07-06",
      "bid": "71.0529",
      "ask": "71.2511",
      "open": "72.9358",
      "high": "72.9358",
      "low": "70.1611",
      "close": "71.2511",
      "average": "71.175",
      "volume": "59639.18",
      "turnover": "4244821.2",
      "trades": "503"
    },
    {
      "date": "2023-07-07",
      "bid": "73.7286",
      "ask": "74.3232",
      "open": "71.3502",
      "high": "75.5123",
      "low": "70.3592",
      "close": "74.3232",
      "average": "72.2152",
      "volume": "96418.07",
      "turnover": "6962855.2",
      "trades": "604"
    },
    {
      "date": "2023-07-10",
      "bid": "72.9358",
      "ask": "73.3322",
      "open": "74.3232",
      "high": "74.7195",
      "low": "72.2421",
      "close": "73.4313",
      "average": "73.7412",
      "volume": "84022.21",
      "turnover": "6195904.8",
      "trades": "535"
    },
    {
      "date": "2023-07-11",
      "bid": "76.1069",
      "ask": "76.3051",
      "open": "73.8277",
      "high": "76.3051",
      "low": "72.9358",
      "close": "76.0078",
      "average": "74.4408",
      "volume": "103424.3",
      "turnover": "7699177.8",
      "trades": "695"
    },
    {
      "date": "2023-07-12",
      "bid": "74.9177",
      "ask": "75.215",
      "open": "76.0078",
      "high": "76.5033",
      "low": "72.4403",
      "close": "74.8186",
      "average": "74.1355",
      "volume": "134761.08",
      "turnover": "9990583",
      "trades": "760"
    },
    {
      "date": "2023-07-13",
      "bid": "76.0078",
      "ask": "76.3051",
      "open": "74.8186",
      "high": "77.0979",
      "low": "73.7286",
      "close": "76.3051",
      "average": "75.6605",
      "volume": "86836.61",
      "turnover": "6570104.3",
      "trades": "619"
    },
    {
      "date": "2023-07-14",
      "bid": "79.6744",
      "ask": "80.6654",
      "open": "76.3051",
      "high": "82.0528",
      "low": "76.3051",
      "close": "80.5663",
      "average": "79.7526",
      "volume": "189436.47",
      "turnover": "15108057.2",
      "trades": "1132"
    },
    {
      "date": "2023-07-17",
      "bid": "83.9356",
      "ask": "84.0347",
      "open": "80.6654",
      "high": "84.0347",
      "low": "79.3771",
      "close": "83.8365",
      "average": "82.286",
      "volume": "189450.6",
      "turnover": "15589209.19",
      "trades": "945"
    },
    {
      "date": "2023-07-18",
      "bid": "90.0797",
      "ask": "90.4761",
      "open": "84.1338",
      "high": "90.5752",
      "low": "83.2419",
      "close": "90.4761",
      "average": "88.191",
      "volume": "239211.64",
      "turnover": "21096326.89",
      "trades": "1402"
    },
    {
      "date": "2023-07-19",
      "bid": "90.7734",
      "ask": "90.9715",
      "open": "90.7734",
      "high": "93.1517",
      "low": "89.1878",
      "close": "91.1697",
      "average": "91.3004",
      "volume": "167958.65",
      "turnover": "15334692.7",
      "trades": "1223"
    },
    {
      "date": "2023-07-20",
      "bid": "98.1066",
      "ask": "98.2057",
      "open": "93.6472",
      "high": "99.0976",
      "low": "90.4761",
      "close": "98.2057",
      "average": "95.1047",
      "volume": "262323.2",
      "turnover": "24948180.4",
      "trades": "1424"
    },
    {
      "date": "2023-07-21",
      "bid": "100.8813",
      "ask": "101.6741",
      "open": "98.3048",
      "high": "102.4669",
      "low": "94.5391",
      "close": "101.2777",
      "average": "98.2376",
      "volume": "231143.84",
      "turnover": "22707030.7",
      "trades": "1460"
    },
    {
      "date": "2023-07-24",
      "bid": "94.1427",
      "ask": "94.6382",
      "open": "101.2777",
      "high": "101.6741",
      "low": "94.1427",
      "close": "94.1427",
      "average": "97.4023",
      "volume": "194987.56",
      "turnover": "18992239.89",
      "trades": "1505"
    },
    {
      "date": "2023-07-25",
      "bid": "95.2327",
      "ask": "95.7282",
      "open": "94.2418",
      "high": "97.4129",
      "low": "93.449",
      "close": "95.7282",
      "average": "95.2976",
      "volume": "164215.88",
      "turnover": "15649372.2",
      "trades": "1343"
    },
    {
      "date": "2023-07-26",
      "bid": "92.1607",
      "ask": "92.5571",
      "open": "95.9264",
      "high": "96.1246",
      "low": "91.1697",
      "close": "92.0616",
      "average": "93.2295",
      "volume": "86663.04",
      "turnover": "8079557.6",
      "trades": "744"
    },
    {
      "date": "2023-07-27",
      "bid": "88.7914",
      "ask": "89.0887",
      "open": "92.5571",
      "high": "93.0526",
      "low": "85.2239",
      "close": "88.2959",
      "average": "88.5978",
      "volume": "234550.58",
      "turnover": "20780680.39",
      "trades": "1198"
    },
    {
      "date": "2023-07-28",
      "bid": "90.6743",
      "ask": "91.1697",
      "open": "88.7914",
      "high": "92.9535",
      "low": "86.4131",
      "close": "90.5752",
      "average": "90.842",
      "volume": "136489.68",
      "turnover": "12399010.5",
      "trades": "764"
    },
    {
      "date": "2023-07-31",
      "bid": "90.4761",
      "ask": "90.7734",
      "open": "91.2688",
      "high": "93.6472",
      "low": "89.6833",
      "close": "90.377",
      "average": "91.2715",
      "volume": "99371.73",
      "turnover": "9069817.8",
      "trades": "828"
    },
    {
      "date": "2023-08-01",
      "bid": "92.6562",
      "ask": "92.9535",
      "open": "90.7734",
      "high": "93.8454",
      "low": "90.7734",
      "close": "92.9535",
      "average": "92.5257",
      "volume": "53106.23",
      "turnover": "4913695.7",
      "trades": "456"
    },
    {
      "date": "2023-08-02",
      "bid": "91.9625",
      "ask": "92.3589",
      "open": "92.8544",
      "high": "93.5481",
      "low": "91.3679",
      "close": "91.9625",
      "average": "92.4633",
      "volume": "48823.58",
      "turnover": "4514392.7",
      "trades": "490"
    },
    {
      "date": "2023-08-03",
      "bid": "90.1788",
      "ask": "90.4761",
      "open": "91.8634",
      "high": "94.6382",
      "low": "89.9806",
      "close": "90.1788",
      "average": "91.8823",
      "volume": "104145.81",
      "turnover": "9569158.19",
      "trades": "686"
    },
    {
      "date": "2023-08-04",
      "bid": "94.8364",
      "ask": "94.9355",
      "open": "90.377",
      "high": "96.1246",
      "low": "87.5031",
      "close": "94.9355",
      "average": "93.7272",
      "volume": "220724.82",
      "turnover": "20687916.2",
      "trades": "1147"
    },
    {
      "date": "2023-08-07",
      "bid": "96.4219",
      "ask": "96.6201",
      "open": "95.1336",
      "high": "100.6831",
      "low": "93.7463",
      "close": "96.8183",
      "average": "97.9229",
      "volume": "149662.55",
      "turnover": "14654836.5",
      "trades": "1043"
    },
    {
      "date": "2023-08-08",
      "bid": "98.503",
      "ask": "98.8003",
      "open": "97.1156",
      "high": "99.8903",
      "low": "96.6201",
      "close": "98.6021",
      "average": "98.4795",
      "volume": "145385.96",
      "turnover": "14319172.15",
      "trades": "1021"
    },
    {
      "date": "2023-08-09",
      "bid": "98.3048",
      "ask": "98.4039",
      "open": "98.7012",
      "high": "100.4849",
      "low": "97.1156",
      "close": "98.1066",
      "average": "98.8889",
      "volume": "100878.32",
      "turnover": "9975564.5",
      "trades": "726"
    },
    {
      "date": "2023-08-10",
      "bid": "103.0615",
      "ask": "103.4578",
      "open": "98.4039",
      "high": "103.4578",
      "low": "97.6111",
      "close": "103.2596",
      "average": "100.9152",
      "volume": "119583.11",
      "turnover": "12067762.8",
      "trades": "856"
    },
    {
      "date": "2023-08-11",
      "bid": "105.2416",
      "ask": "105.638",
      "open": "103.2596",
      "high": "107.6199",
      "low": "102.4669",
      "close": "106.0344",
      "average": "105.5606",
      "volume": "160830.33",
      "turnover": "16977352.2",
      "trades": "1220"
    },
    {
      "date": "2023-08-14",
      "bid": "108.0163",
      "ask": "108.4127",
      "open": "106.2326",
      "high": "109.0073",
      "low": "102.4669",
      "close": "108.6109",
      "average": "106.3766",
      "volume": "129423.92",
      "turnover": "13767948",
      "trades": "1108"
    },
    {
      "date": "2023-08-15",
      "bid": "104.4488",
      "ask": "104.8452",
      "open": "108.6109",
      "high": "108.8091",
      "low": "103.2596",
      "close": "104.8452",
      "average": "105.5343",
      "volume": "234875.51",
      "turnover": "24778024.3",
      "trades": "1369"
    },
    {
      "date": "2023-08-16",
      "bid": "99.6921",
      "ask": "100.2867",
      "open": "104.2506",
      "high": "104.8452",
      "low": "98.8994",
      "close": "100.0885",
      "average": "101.6385",
      "volume": "105751.29",
      "turnover": "10748406.8",
      "trades": "939"
    },
    {
      "date": "2023-08-17",
      "bid": "95.9264",
      "ask": "96.3228",
      "open": "100.0885",
      "high": "101.6741",
      "low": "95.7282",
      "close": "96.4219",
      "average": "98.0982",
      "volume": "93849.9",
      "turnover": "9206238.44",
      "trades": "1056"
    },
    {
      "date": "2023-08-18",
      "bid": "93.449",
      "ask": "94.1427",
      "open": "96.3228",
      "high": "97.0165",
      "low": "90.6743",
      "close": "94.2418",
      "average": "93.0519",
      "volume": "157348.91",
      "turnover": "14641618.3",
      "trades": "1317"
    },
    {
      "date": "2023-08-21",
      "bid": "98.9985",
      "ask": "99.4939",
      "open": "94.1427",
      "high": "100.4849",
      "low": "91.6652",
      "close": "99.2957",
      "average": "96.7718",
      "volume": "94090.06",
      "turnover": "9105271.19",
      "trades": "762"
    },
    {
      "date": "2023-08-22",
      "bid": "102.6651",
      "ask": "103.656",
      "open": "99.6921",
      "high": "103.8542",
      "low": "99.6921",
      "close": "103.2596",
      "average": "101.7891",
      "volume": "79347.02",
      "turnover": "8076426",
      "trades": "776"
    },
    {
      "date": "2023-08-23",
      "bid": "99.6921",
      "ask": "100.0885",
      "open": "103.0615",
      "high": "103.656",
      "low": "99.0976",
      "close": "99.6921",
      "average": "101.5895",
      "volume": "83113.01",
      "turnover": "8443249.1",
      "trades": "621"
    },
    {
      "date": "2023-08-24",
      "bid": "98.0075",
      "ask": "98.503",
      "open": "100.2867",
      "high": "101.0795",
      "low": "97.8093",
      "close": "98.503",
      "average": "99.0921",
      "volume": "58221.38",
      "turnover": "5769285.5",
      "trades": "572"
    },
    {
      "date": "2023-08-25",
      "bid": "99.0976",
      "ask": "99.2957",
      "open": "98.503",
      "high": "101.8723",
      "low": "97.7102",
      "close": "99.2957",
      "average": "100.0475",
      "volume": "91735.82",
      "turnover": "9177943.6",
      "trades": "925"
    },
    {
      "date": "2023-08-28",
      "bid": "98.3048",
      "ask": "98.6021",
      "open": "100.0885",
      "high": "100.8813",
      "low": "96.1246",
      "close": "98.0075",
      "average": "98.3396",
      "volume": "90997.15",
      "turnover": "8948627.93",
      "trades": "917"
    },
    {
      "date": "2023-08-29",
      "bid": "95.8273",
      "ask": "96.0255",
      "open": "98.503",
      "high": "99.6921",
      "low": "95.8273",
      "close": "95.8273",
      "average": "97.5795",
      "volume": "82389.48",
      "turnover": "8039527.1",
      "trades": "682"
    },
    {
      "date": "2023-08-30",
      "bid": "95.2327",
      "ask": "95.53",
      "open": "95.9264",
      "high": "96.6201",
      "low": "92.8544",
      "close": "95.1336",
      "average": "94.4399",
      "volume": "128137.31",
      "turnover": "12101230.95",
      "trades": "963"
    },
    {
      "date": "2023-08-31",
      "bid": "115.5478",
      "ask": "115.9441",
      "open": "100.6831",
      "high": "118.3225",
      "low": "100.2867",
      "close": "116.1423",
      "average": "109.1493",
      "volume": "574286.36",
      "turnover": "62682578.82",
      "trades": "3966"
    },
    {
      "date": "2023-09-01",
      "bid": "118.9171",
      "ask": "119.3135",
      "open": "116.1423",
      "high": "123.4756",
      "low": "111.5838",
      "close": "119.3135",
      "average": "118.574",
      "volume": "350615.95",
      "turnover": "41572580.78",
      "trades": "2840"
    },
    {
      "date": "2023-09-04",
      "bid": "15.0826",
      "ask": "15.2808",
      "open": "27.7473",
      "high": "31.7112",
      "low": "13.279",
      "close": "15.1421",
      "average": "21.3136",
      "volume": "8437743.19",
      "turnover": "179870800.4",
      "trades": "22215"
    },
    {
      "date": "2023-09-05",
      "bid": "15.5385",
      "ask": "15.6574",
      "open": "14.0718",
      "high": "17.342",
      "low": "13.6754",
      "close": "15.6574",
      "average": "15.899",
      "volume": "5551009.3",
      "turnover": "88256061.88",
      "trades": "9848"
    },
    {
      "date": "2023-09-06",
      "bid": "18.9871",
      "ask": "19.0861",
      "open": "15.8556",
      "high": "22.5447",
      "low": "15.8556",
      "close": "18.888",
      "average": "19.1828",
      "volume": "6307911.59",
      "turnover": "121005646.86",
      "trades": "9913"
    },
    {
      "date": "2023-09-07",
      "bid": "19.0069",
      "ask": "19.0663",
      "open": "19.0861",
      "high": "19.76",
      "low": "17.2033",
      "close": "19.1852",
      "average": "18.3795",
      "volume": "2591158.61",
      "turnover": "47624078.06",
      "trades": "4678"
    },
    {
      "date": "2023-09-08",
      "bid": "17.9564",
      "ask": "18.1546",
      "open": "19.2249",
      "high": "19.7402",
      "low": "17.8375",
      "close": "17.9564",
      "average": "18.7021",
      "volume": "785558.88",
      "turnover": "14691668.99",
      "trades": "1605"
    },
    {
      "date": "2023-09-11",
      "bid": "17.5997",
      "ask": "17.7582",
      "open": "17.9961",
      "high": "18.4519",
      "low": "17.5204",
      "close": "17.6195",
      "average": "17.7634",
      "volume": "301078.93",
      "turnover": "5348196.3",
      "trades": "972"
    },
    {
      "date": "2023-09-12",
      "bid": "12.843",
      "ask": "12.8826",
      "open": "17.6195",
      "high": "17.6195",
      "low": "12.5061",
      "close": "13.3385",
      "average": "15.6353",
      "volume": "902271.09",
      "turnover": "14111970.35",
      "trades": "1768"
    },
    {
      "date": "2023-09-13",
      "bid": "16.8267",
      "ask": "16.8465",
      "open": "24.4771",
      "high": "28.2428",
      "low": "14.9637",
      "close": "16.7474",
      "average": "21.6081",
      "volume": "8620922.2",
      "turnover": "186219212.52",
      "trades": "19720"
    },
    {
      "date": "2023-09-14",
      "bid": "17.0051",
      "ask": "17.1438",
      "open": "16.9456",
      "high": "18.1943",
      "low": "15.6772",
      "close": "16.9456",
      "average": "17.0104",
      "volume": "1817821.01",
      "turnover": "30922127.95",
      "trades": "4104"
    },
    {
      "date": "2023-09-15",
      "bid": "16.9456",
      "ask": "17.0844",
      "open": "17.0051",
      "high": "18.0555",
      "low": "16.6087",
      "close": "16.9655",
      "average": "17.385",
      "volume": "1011638.02",
      "turnover": "17586387.29",
      "trades": "1893"
    },
    {
      "date": "2023-09-18",
      "bid": "16.5096",
      "ask": "16.7078",
      "open": "17.0249",
      "high": "17.4213",
      "low": "16.252",
      "close": "16.4105",
      "average": "16.6717",
      "volume": "310356.65",
      "turnover": "5173762.63",
      "trades": "1015"
    },
    {
      "date": "2023-09-19",
      "bid": "16.4502",
      "ask": "16.5294",
      "open": "16.3511",
      "high": "17.2231",
      "low": "15.8556",
      "close": "16.5294",
      "average": "16.4359",
      "volume": "461999.07",
      "turnover": "7594158.89",
      "trades": "1272"
    },
    {
      "date": "2023-09-20",
      "bid": "16.8465",
      "ask": "16.9258",
      "open": "16.8069",
      "high": "17.1438",
      "low": "16.3511",
      "close": "16.8664",
      "average": "16.7714",
      "volume": "314821.95",
      "turnover": "5280043.66",
      "trades": "921"
    },
    {
      "date": "2023-09-21",
      "bid": "16.4105",
      "ask": "16.6087",
      "open": "17.1438",
      "high": "17.1438",
      "low": "16.3511",
      "close": "16.5492",
      "average": "16.6139",
      "volume": "287193.63",
      "turnover": "4771421.01",
      "trades": "667"
    },
    {
      "date": "2023-09-22",
      "bid": "16.5889",
      "ask": "16.8267",
      "open": "16.5492",
      "high": "16.8267",
      "low": "16.1529",
      "close": "16.7474",
      "average": "16.4096",
      "volume": "153052.14",
      "turnover": "2511542.66",
      "trades": "503"
    },
    {
      "date": "2023-09-25",
      "bid": "16.7078",
      "ask": "16.8069",
      "open": "16.7474",
      "high": "16.9853",
      "low": "16.2916",
      "close": "16.7871",
      "average": "16.6867",
      "volume": "181058.87",
      "turnover": "3021283.44",
      "trades": "690"
    },
    {
      "date": "2023-09-26",
      "bid": "17.3024",
      "ask": "17.4808",
      "open": "16.7871",
      "high": "18.3132",
      "low": "16.6483",
      "close": "17.4411",
      "average": "17.5141",
      "volume": "381399.75",
      "turnover": "6679729.04",
      "trades": "891"
    },
    {
      "date": "2023-09-27",
      "bid": "18.1943",
      "ask": "18.4916",
      "open": "17.5006",
      "high": "19.2447",
      "low": "17.5006",
      "close": "18.4321",
      "average": "18.5892",
      "volume": "378472.33",
      "turnover": "7035511.13",
      "trades": "951"
    },
    {
      "date": "2023-09-28",
      "bid": "18.5907",
      "ask": "18.7492",
      "open": "18.4916",
      "high": "19.2051",
      "low": "18.115",
      "close": "18.7096",
      "average": "18.6116",
      "volume": "208651.87",
      "turnover": "3883339.25",
      "trades": "642"
    },
    {
      "date": "2023-09-29",
      "bid": "17.7384",
      "ask": "17.9961",
      "open": "18.7096",
      "high": "19.0069",
      "low": "17.7384",
      "close": "17.7384",
      "average": "18.1826",
      "volume": "197881.68",
      "turnover": "3598016.83",
      "trades": "666"
    },
    {
      "date": "2023-10-02",
      "bid": "17.6393",
      "ask": "17.8177",
      "open": "17.7781",
      "high": "18.2339",
      "low": "17.5204",
      "close": "17.8375",
      "average": "17.8536",
      "volume": "153930.06",
      "turnover": "2748203.21",
      "trades": "531"
    },
    {
      "date": "2023-10-03",
      "bid": "19.7402",
      "ask": "19.8195",
      "open": "22.8915",
      "high": "23.0401",
      "low": "19.1258",
      "close": "19.7204",
      "average": "20.7268",
      "volume": "1265926.72",
      "turnover": "26236408.82",
      "trades": "3098"
    },
    {
      "date": "2023-10-04",
      "bid": "19.4825",
      "ask": "19.5816",
      "open": "19.5816",
      "high": "19.5816",
      "low": "18.3528",
      "close": "19.4033",
      "average": "18.8388",
      "volume": "231976.35",
      "turnover": "4370172.63",
      "trades": "985"
    },
    {
      "date": "2023-10-05",
      "bid": "18.6898",
      "ask": "18.8681",
      "open": "19.4033",
      "high": "19.6213",
      "low": "18.4717",
      "close": "18.888",
      "average": "18.867",
      "volume": "165964.66",
      "turnover": "3131271.91",
      "trades": "678"
    },
    {
      "date": "2023-10-06",
      "bid": "18.8285",
      "ask": "18.9276",
      "open": "18.7294",
      "high": "19.1852",
      "low": "18.3726",
      "close": "18.9474",
      "average": "18.7905",
      "volume": "113753.51",
      "turnover": "2137500.47",
      "trades": "553"
    },
    {
      "date": "2023-10-09",
      "bid": "19.1654",
      "ask": "19.2843",
      "open": "18.888",
      "high": "19.6213",
      "low": "18.2735",
      "close": "19.3042",
      "average": "19.1111",
      "volume": "109874.5",
      "turnover": "2099852.41",
      "trades": "415"
    },
    {
      "date": "2023-10-10",
      "bid": "19.324",
      "ask": "19.6609",
      "open": "19.3042",
      "high": "20.1168",
      "low": "19.3042",
      "close": "19.6213",
      "average": "19.6921",
      "volume": "184538.27",
      "turnover": "3633962.08",
      "trades": "545"
    },
    {
      "date": "2023-10-11",
      "bid": "19.1258",
      "ask": "19.2645",
      "open": "19.6015",
      "high": "19.7006",
      "low": "18.8483",
      "close": "19.2447",
      "average": "19.2303",
      "volume": "110055.13",
      "turnover": "2116401.39",
      "trades": "466"
    },
    {
      "date": "2023-10-12",
      "bid": "17.4411",
      "ask": "17.5204",
      "open": "18.0357",
      "high": "18.1744",
      "low": "16.8465",
      "close": "17.4411",
      "average": "17.2836",
      "volume": "769269.89",
      "turnover": "13294763.41",
      "trades": "1867"
    },
    {
      "date": "2023-10-13",
      "bid": "16.6285",
      "ask": "16.7276",
      "open": "17.6988",
      "high": "17.8177",
      "low": "16.5691",
      "close": "16.7871",
      "average": "17.0176",
      "volume": "289803.18",
      "turnover": "4930623.57",
      "trades": "838"
    },
    {
      "date": "2023-10-16",
      "bid": "17.5799",
      "ask": "17.897",
      "open": "16.8069",
      "high": "17.9961",
      "low": "16.8069",
      "close": "17.9168",
      "average": "17.4443",
      "volume": "363408.39",
      "turnover": "6340108.9",
      "trades": "859"
    },
    {
      "date": "2023-10-17",
      "bid": "17.2826",
      "ask": "17.4213",
      "open": "17.897",
      "high": "17.9366",
      "low": "17.0051",
      "close": "17.2429",
      "average": "17.4387",
      "volume": "288943.42",
      "turnover": "5038840.11",
      "trades": "650"
    },
    {
      "date": "2023-10-18",
      "bid": "16.9456",
      "ask": "17.0646",
      "open": "17.0051",
      "high": "17.8177",
      "low": "16.906",
      "close": "16.9655",
      "average": "17.1232",
      "volume": "183785.48",
      "turnover": "3147014.34",
      "trades": "491"
    },
    {
      "date": "2023-10-19",
      "bid": "16.8267",
      "ask": "16.8664",
      "open": "16.9655",
      "high": "17.6195",
      "low": "16.6483",
      "close": "16.9655",
      "average": "16.9941",
      "volume": "238732.32",
      "turnover": "4057056.52",
      "trades": "615"
    },
    {
      "date": "2023-10-20",
      "bid": "16.8465",
      "ask": "16.9853",
      "open": "17.2033",
      "high": "17.2231",
      "low": "16.688",
      "close": "17.0051",
      "average": "16.9477",
      "volume": "123282.5",
      "turnover": "2089553.5",
      "trades": "471"
    },
    {
      "date": "2023-10-23",
      "bid": "16.5294",
      "ask": "16.5492",
      "open": "16.9853",
      "high": "16.9853",
      "low": "16.252",
      "close": "16.5492",
      "average": "16.6326",
      "volume": "107461.73",
      "turnover": "1787368.06",
      "trades": "413"
    },
    {
      "date": "2023-10-24",
      "bid": "16.0141",
      "ask": "16.1529",
      "open": "16.4502",
      "high": "16.8267",
      "low": "14.9835",
      "close": "16.1727",
      "average": "16.2109",
      "volume": "180039.67",
      "turnover": "2918618.18",
      "trades": "496"
    },
    {
      "date": "2023-10-25",
      "bid": "16.906",
      "ask": "17.0051",
      "open": "16.3114",
      "high": "17.0844",
      "low": "16.1727",
      "close": "16.9853",
      "average": "16.7032",
      "volume": "90806.43",
      "turnover": "1516765.86",
      "trades": "422"
    },
    {
      "date": "2023-10-26",
      "bid": "16.133",
      "ask": "16.3511",
      "open": "16.9853",
      "high": "16.9853",
      "low": "15.7168",
      "close": "16.133",
      "average": "16.2538",
      "volume": "196594.06",
      "turnover": "3195419.35",
      "trades": "611"
    },
    {
      "date": "2023-10-27",
      "bid": "16.6682",
      "ask": "16.9853",
      "open": "16.3511",
      "high": "17.124",
      "low": "16.133",
      "close": "16.8267",
      "average": "16.7016",
      "volume": "163679.03",
      "turnover": "2733705.66",
      "trades": "553"
    },
    {
      "date": "2023-10-30",
      "bid": "16.0141",
      "ask": "16.1132",
      "open": "16.8465",
      "high": "17.0447",
      "low": "15.6772",
      "close": "15.8754",
      "average": "16.4468",
      "volume": "101243.62",
      "turnover": "1665137.93",
      "trades": "437"
    },
    {
      "date": "2023-10-31",
      "bid": "16.2123",
      "ask": "16.3312",
      "open": "15.8754",
      "high": "16.3312",
      "low": "15.6772",
      "close": "16.0538",
      "average": "16.0257",
      "volume": "82892.01",
      "turnover": "1328409.08",
      "trades": "328"
    },
    {
      "date": "2023-11-01",
      "bid": "5.1828",
      "ask": "5.2224",
      "open": "5.8863",
      "high": "7.9278",
      "low": "4.9548",
      "close": "5.2224",
      "average": "6.0977",
      "volume": "6544557.08",
      "turnover": "40206268",
      "trades": "8745"
    },
    {
      "date": "2023-11-02",
      "bid": "6.0053",
      "ask": "6.0548",
      "open": "5.2224",
      "high": "6.5305",
      "low": "5.0341",
      "close": "6.035",
      "average": "5.9293",
      "volume": "2887197.06",
      "turnover": "17119171.35",
      "trades": "3637"
    },
    {
      "date": "2023-11-03",
      "bid": "6.6593",
      "ask": "6.7188",
      "open": "6.3422",
      "high": "7.0359",
      "low": "6.1737",
      "close": "6.6494",
      "average": "6.7092",
      "volume": "1872373.29",
      "turnover": "12562101.9",
      "trades": "2071"
    },
    {
      "date": "2023-11-06",
      "bid": "7.6503",
      "ask": "7.7494",
      "open": "6.6791",
      "high": "8.6214",
      "low": "6.4611",
      "close": "7.7791",
      "average": "7.764",
      "volume": "2077026.08",
      "turnover": "16126092.09",
      "trades": "2936"
    },
    {
      "date": "2023-11-07",
      "bid": "6.9368",
      "ask": "7.0458",
      "open": "7.7791",
      "high": "7.9278",
      "low": "6.6098",
      "close": "7.0359",
      "average": "7.0052",
      "volume": "1613272.16",
      "turnover": "11301336.45",
      "trades": "1861"
    },
    {
      "date": "2023-11-08",
      "bid": "6.5107",
      "ask": "6.5503",
      "open": "7.135",
      "high": "7.135",
      "low": "6.3422",
      "close": "6.5107",
      "average": "6.578",
      "volume": "674327.12",
      "turnover": "4435779.97",
      "trades": "919"
    },
    {
      "date": "2023-11-09",
      "bid": "6.5008",
      "ask": "6.5404",
      "open": "6.5107",
      "high": "6.689",
      "low": "6.1936",
      "close": "6.4908",
      "average": "6.4487",
      "volume": "456863.73",
      "turnover": "2946204.62",
      "trades": "645"
    },
    {
      "date": "2023-11-10",
      "bid": "6.9368",
      "ask": "7.026",
      "open": "6.5008",
      "high": "7.135",
      "low": "6.3521",
      "close": "6.9962",
      "average": "6.8222",
      "volume": "482561.63",
      "turnover": "3292157.28",
      "trades": "604"
    },
    {
      "date": "2023-11-13",
      "bid": "6.8872",
      "ask": "6.9071",
      "open": "6.9863",
      "high": "7.1251",
      "low": "6.7881",
      "close": "6.8575",
      "average": "6.9283",
      "volume": "250479.32",
      "turnover": "1735401.64",
      "trades": "416"
    },
    {
      "date": "2023-11-14",
      "bid": "6.8377",
      "ask": "6.8971",
      "open": "6.8575",
      "high": "7.2043",
      "low": "6.7287",
      "close": "6.8377",
      "average": "6.9167",
      "volume": "312466.69",
      "turnover": "2161253.83",
      "trades": "448"
    },
    {
      "date": "2023-11-15",
      "bid": "6.9368",
      "ask": "6.9764",
      "open": "6.8377",
      "high": "7.0755",
      "low": "6.6989",
      "close": "6.9566",
      "average": "6.9014",
      "volume": "245969.62",
      "turnover": "1696888.82",
      "trades": "397"
    },
    {
      "date": "2023-11-16",
      "bid": "6.6593",
      "ask": "6.7386",
      "open": "6.9566",
      "high": "6.9566",
      "low": "6.6395",
      "close": "6.7386",
      "average": "6.7161",
      "volume": "278004.71",
      "turnover": "1867114.19",
      "trades": "372"
    },
    {
      "date": "2023-11-17",
      "bid": "6.4908",
      "ask": "6.5008",
      "open": "6.8278",
      "high": "6.8278",
      "low": "6.3521",
      "close": "6.4611",
      "average": "6.5153",
      "volume": "318471.89",
      "turnover": "2075092.75",
      "trades": "474"
    },
    {
      "date": "2023-11-20",
      "bid": "6.6395",
      "ask": "6.808",
      "open": "6.5602",
      "high": "6.807",
      "low": "6.3917",
      "close": "6.6989",
      "average": "6.5669",
      "volume": "237035",
      "turnover": "1556615.44",
      "trades": "390"
    },
    {
      "date": "2023-11-21",
      "bid": "6.4413",
      "ask": "6.4908",
      "open": "6.808",
      "high": "6.808",
      "low": "6.4017",
      "close": "6.4809",
      "average": "6.5074",
      "volume": "214167.64",
      "turnover": "1393679.8",
      "trades": "291"
    },
    {
      "date": "2023-11-22",
      "bid": "6.4413",
      "ask": "6.5305",
      "open": "6.4809",
      "high": "6.689",
      "low": "6.4413",
      "close": "6.5206",
      "average": "6.5323",
      "volume": "114982.6",
      "turnover": "751106.9",
      "trades": "255"
    },
    {
      "date": "2023-11-23",
      "bid": "6.6197",
      "ask": "6.6692",
      "open": "6.5206",
      "high": "6.7485",
      "low": "6.4908",
      "close": "6.6593",
      "average": "6.6393",
      "volume": "150544.51",
      "turnover": "999638.81",
      "trades": "273"
    },
    {
      "date": "2023-11-24",
      "bid": "6.5602",
      "ask": "6.6395",
      "open": "6.6593",
      "high": "6.7188",
      "low": "6.5503",
      "close": "6.6395",
      "average": "6.6109",
      "volume": "122543.83",
      "turnover": "810137.17",
      "trades": "300"
    },
    {
      "date": "2023-11-27",
      "bid": "6.5107",
      "ask": "6.5999",
      "open": "6.6395",
      "high": "6.7386",
      "low": "6.4611",
      "close": "6.5503",
      "average": "6.5579",
      "volume": "146875.4",
      "turnover": "963202.09",
      "trades": "337"
    },
    {
      "date": "2023-11-28",
      "bid": "6.1143",
      "ask": "6.144",
      "open": "6.5305",
      "high": "6.6296",
      "low": "6.0845",
      "close": "6.1341",
      "average": "6.2793",
      "volume": "332912.19",
      "turnover": "2090461.07",
      "trades": "574"
    },
    {
      "date": "2023-11-29",
      "bid": "6.2926",
      "ask": "6.4017",
      "open": "6.1044",
      "high": "6.4413",
      "low": "6.0845",
      "close": "6.2926",
      "average": "6.2794",
      "volume": "285694.1",
      "turnover": "1794397.12",
      "trades": "367"
    },
    {
      "date": "2023-11-30",
      "bid": "6.5503",
      "ask": "6.58",
      "open": "6.3125",
      "high": "6.7188",
      "low": "6.253",
      "close": "6.5206",
      "average": "6.4004",
      "volume": "252930.44",
      "turnover": "1618869.54",
      "trades": "353"
    },
    {
      "date": "2023-12-01",
      "bid": "6.7188",
      "ask": "6.7782",
      "open": "6.5206",
      "high": "6.9071",
      "low": "6.2827",
      "close": "6.7188",
      "average": "6.5771",
      "volume": "227696.73",
      "turnover": "1498841.19",
      "trades": "460"
    },
    {
      "date": "2023-12-04",
      "bid": "8.344",
      "ask": "8.5223",
      "open": "6.7188",
      "high": "8.5124",
      "low": "6.7188",
      "close": "8.4232",
      "average": "7.4043",
      "volume": "774926.94",
      "turnover": "5737879.51",
      "trades": "814"
    },
    {
      "date": "2023-12-05",
      "bid": "8.5223",
      "ask": "8.7205",
      "open": "8.4232",
      "high": "10.7025",
      "low": "7.9674",
      "close": "8.5818",
      "average": "9.3467",
      "volume": "1679749.05",
      "turnover": "15702719.41",
      "trades": "2562"
    },
    {
      "date": "2023-12-06",
      "bid": "8.7007",
      "ask": "8.7701",
      "open": "8.5818",
      "high": "9.7016",
      "low": "8.2251",
      "close": "8.7899",
      "average": "8.6737",
      "volume": "360961.31",
      "turnover": "3130869.83",
      "trades": "650"
    },
    {
      "date": "2023-12-07",
      "bid": "8.5917",
      "ask": "8.6512",
      "open": "8.7998",
      "high": "9.0178",
      "low": "8.4431",
      "close": "8.6314",
      "average": "8.6654",
      "volume": "136632.97",
      "turnover": "1183995.08",
      "trades": "371"
    },
    {
      "date": "2023-12-08",
      "bid": "7.9872",
      "ask": "8.0566",
      "open": "8.6314",
      "high": "8.671",
      "low": "7.7494",
      "close": "7.9872",
      "average": "8.1807",
      "volume": "338398.7",
      "turnover": "2768331.13",
      "trades": "543"
    },
    {
      "date": "2023-12-11",
      "bid": "8.0269",
      "ask": "8.0764",
      "open": "7.9872",
      "high": "8.4728",
      "low": "7.9278",
      "close": "7.9773",
      "average": "8.2081",
      "volume": "181206.2",
      "turnover": "1487437.2",
      "trades": "380"
    },
    {
      "date": "2023-12-12",
      "bid": "7.5314",
      "ask": "7.571",
      "open": "7.9773",
      "high": "8.3241",
      "low": "7.5314",
      "close": "7.5512",
      "average": "7.8773",
      "volume": "185700.76",
      "turnover": "1462839.96",
      "trades": "382"
    },
    {
      "date": "2023-12-13",
      "bid": "7.8584",
      "ask": "7.9079",
      "open": "7.5512",
      "high": "8.3142",
      "low": "7.4422",
      "close": "7.9278",
      "average": "7.9259",
      "volume": "278637.42",
      "turnover": "2208336.68",
      "trades": "457"
    },
    {
      "date": "2023-12-14",
      "bid": "8.0566",
      "ask": "8.1953",
      "open": "7.9278",
      "high": "8.3737",
      "low": "7.9278",
      "close": "8.1953",
      "average": "8.1925",
      "volume": "181703.69",
      "turnover": "1488633.94",
      "trades": "416"
    },
    {
      "date": "2023-12-15",
      "bid": "8.0269",
      "ask": "8.126",
      "open": "7.9178",
      "high": "8.4926",
      "low": "7.9178",
      "close": "8.0665",
      "average": "8.1032",
      "volume": "132938.63",
      "turnover": "1077230.54",
      "trades": "364"
    },
    {
      "date": "2023-12-18",
      "bid": "7.6899",
      "ask": "7.8287",
      "open": "8.0665",
      "high": "8.0665",
      "low": "7.5215",
      "close": "7.7791",
      "average": "7.687",
      "volume": "184425.25",
      "turnover": "1417119.2",
      "trades": "492"
    },
    {
      "date": "2023-12-19",
      "bid": "7.6007",
      "ask": "7.6899",
      "open": "7.789",
      "high": "7.8386",
      "low": "7.5413",
      "close": "7.6899",
      "average": "7.6702",
      "volume": "95428.14",
      "turnover": "731958.76",
      "trades": "306"
    },
    {
      "date": "2023-12-20",
      "bid": "7.4917",
      "ask": "7.5512",
      "open": "7.6899",
      "high": "7.7514",
      "low": "7.4323",
      "close": "7.5512",
      "average": "7.5719",
      "volume": "103992.42",
      "turnover": "787456.96",
      "trades": "270"
    },
    {
      "date": "2023-12-21",
      "bid": "7.4422",
      "ask": "7.5314",
      "open": "7.5314",
      "high": "7.5512",
      "low": "7.353",
      "close": "7.5314",
      "average": "7.4429",
      "volume": "110210.53",
      "turnover": "820291.6",
      "trades": "228"
    },
    {
      "date": "2023-12-22",
      "bid": "7.9971",
      "ask": "8.0269",
      "open": "7.4719",
      "high": "8.1061",
      "low": "7.4323",
      "close": "8.1061",
      "average": "7.7761",
      "volume": "225477.71",
      "turnover": "1753348.49",
      "trades": "322"
    },
    {
      "date": "2023-12-27",
      "bid": "8.1557",
      "ask": "8.2746",
      "open": "8.1359",
      "high": "8.671",
      "low": "8.1359",
      "close": "8.1458",
      "average": "8.4175",
      "volume": "98584.62",
      "turnover": "829812.85",
      "trades": "322"
    },
    {
      "date": "2023-12-28",
      "bid": "8.235",
      "ask": "8.3043",
      "open": "8.1557",
      "high": "8.453",
      "low": "7.9278",
      "close": "8.1458",
      "average": "8.1874",
      "volume": "103378.89",
      "turnover": "846404",
      "trades": "300"
    },
    {
      "date": "2023-12-29",
      "bid": "8.6314",
      "ask": "8.7404",
      "open": "8.0269",
      "high": "9.1665",
      "low": "8.0269",
      "close": "8.7503",
      "average": "8.7319",
      "volume": "382225.2",
      "turnover": "3337186.54",
      "trades": "622"
    },
    {
      "date": "2024-01-02",
      "bid": "8.7503",
      "ask": "8.8097",
      "open": "8.7701",
      "high": "9.1367",
      "low": "8.4926",
      "close": "8.8692",
      "average": "8.771",
      "volume": "165358.19",
      "turnover": "1450365.37",
      "trades": "358"
    },
    {
      "date": "2024-01-03",
      "bid": "8.3638",
      "ask": "8.4926",
      "open": "8.671",
      "high": "8.9782",
      "low": "8.3142",
      "close": "8.3142",
      "average": "8.5741",
      "volume": "182250.62",
      "turnover": "1562635.81",
      "trades": "344"
    },
    {
      "date": "2024-01-04",
      "bid": "8.8593",
      "ask": "8.8989",
      "open": "8.3142",
      "high": "8.9187",
      "low": "8.3142",
      "close": "8.7998",
      "average": "8.7116",
      "volume": "153928.04",
      "turnover": "1340964.22",
      "trades": "368"
    },
    {
      "date": "2024-01-05",
      "bid": "8.3935",
      "ask": "8.4926",
      "open": "8.7998",
      "high": "8.9386",
      "low": "8.2845",
      "close": "8.5521",
      "average": "8.4358",
      "volume": "128604.52",
      "turnover": "1084896.11",
      "trades": "237"
    },
    {
      "date": "2024-01-08",
      "bid": "8.3142",
      "ask": "8.3341",
      "open": "8.9286",
      "high": "8.9286",
      "low": "8.2647",
      "close": "8.2845",
      "average": "8.4656",
      "volume": "100069.02",
      "turnover": "847143.22",
      "trades": "332"
    },
    {
      "date": "2024-01-09",
      "bid": "8.2548",
      "ask": "8.4332",
      "open": "8.2845",
      "high": "8.4431",
      "low": "8.0665",
      "close": "8.2746",
      "average": "8.242",
      "volume": "116475.07",
      "turnover": "959988.21",
      "trades": "300"
    },
    {
      "date": "2024-01-10",
      "bid": "7.8584",
      "ask": "7.9178",
      "open": "8.2746",
      "high": "8.3241",
      "low": "7.7593",
      "close": "7.8386",
      "average": "8.0149",
      "volume": "209892.06",
      "turnover": "1682266.27",
      "trades": "419"
    },
    {
      "date": "2024-01-11",
      "bid": "7.5611",
      "ask": "7.6305",
      "open": "7.8584",
      "high": "7.9971",
      "low": "7.5611",
      "close": "7.5611",
      "average": "7.7795",
      "volume": "107086.34",
      "turnover": "833089.74",
      "trades": "287"
    },
    {
      "date": "2024-01-12",
      "bid": "7.7791",
      "ask": "7.7989",
      "open": "7.5611",
      "high": "7.8188",
      "low": "7.4323",
      "close": "7.6602",
      "average": "7.6671",
      "volume": "126068.64",
      "turnover": "966595.46",
      "trades": "235"
    },
    {
      "date": "2024-01-15",
      "bid": "7.6503",
      "ask": "7.7296",
      "open": "7.6602",
      "high": "7.898",
      "low": "7.6602",
      "close": "7.7593",
      "average": "7.7542",
      "volume": "105559.56",
      "turnover": "818544.08",
      "trades": "224"
    },
    {
      "date": "2024-01-16",
      "bid": "7.3728",
      "ask": "7.4521",
      "open": "7.7494",
      "high": "7.7494",
      "low": "7.2737",
      "close": "7.4422",
      "average": "7.4884",
      "volume": "72443.73",
      "turnover": "542487.75",
      "trades": "249"
    },
    {
      "date": "2024-01-17",
      "bid": "7.3431",
      "ask": "7.4818",
      "open": "7.4422",
      "high": "7.5908",
      "low": "7.3332",
      "close": "7.3629",
      "average": "7.4204",
      "volume": "57314.2",
      "turnover": "425298.58",
      "trades": "175"
    },
    {
      "date": "2024-01-18",
      "bid": "7.3233",
      "ask": "7.4224",
      "open": "7.3629",
      "high": "7.6503",
      "low": "7.3332",
      "close": "7.3728",
      "average": "7.4895",
      "volume": "54495.76",
      "turnover": "408107.46",
      "trades": "189"
    },
    {
      "date": "2024-01-19",
      "bid": "7.1251",
      "ask": "7.1845",
      "open": "7.3728",
      "high": "7.4521",
      "low": "7.0953",
      "close": "7.1152",
      "average": "7.2602",
      "volume": "65040.92",
      "turnover": "472218.76",
      "trades": "287"
    },
    {
      "date": "2024-01-22",
      "bid": "6.6395",
      "ask": "6.6593",
      "open": "7.1152",
      "high": "7.4125",
      "low": "6.5899",
      "close": "6.689",
      "average": "6.8916",
      "volume": "168470.27",
      "turnover": "1161034.82",
      "trades": "441"
    },
    {
      "date": "2024-01-23",
      "bid": "7.0755",
      "ask": "7.2638",
      "open": "6.6989",
      "high": "7.4224",
      "low": "6.4908",
      "close": "7.0755",
      "average": "6.7552",
      "volume": "123106.91",
      "turnover": "831618.5",
      "trades": "310"
    },
    {
      "date": "2024-01-24",
      "bid": "7.3134",
      "ask": "7.4025",
      "open": "7.0755",
      "high": "7.5314",
      "low": "6.9863",
      "close": "7.2242",
      "average": "7.3125",
      "volume": "56291.97",
      "turnover": "411636.43",
      "trades": "191"
    },
    {
      "date": "2024-01-25",
      "bid": "8.0269",
      "ask": "8.2151",
      "open": "7.3827",
      "high": "8.3836",
      "low": "7.3431",
      "close": "8.0566",
      "average": "8.0241",
      "volume": "225957.03",
      "turnover": "1813114.98",
      "trades": "454"
    },
    {
      "date": "2024-01-26",
      "bid": "8.7404",
      "ask": "8.8196",
      "open": "8.2746",
      "high": "10.6629",
      "low": "8.2746",
      "close": "9.0178",
      "average": "9.5204",
      "volume": "858854.3",
      "turnover": "8176642.75",
      "trades": "1876"
    },
    {
      "date": "2024-01-29",
      "bid": "10.425",
      "ask": "10.4845",
      "open": "9.107",
      "high": "10.5241",
      "low": "8.5025",
      "close": "10.5241",
      "average": "9.4667",
      "volume": "644840.03",
      "turnover": "6104587.97",
      "trades": "1275"
    },
    {
      "date": "2024-01-30",
      "bid": "13.3385",
      "ask": "13.3781",
      "open": "10.5241",
      "high": "13.6754",
      "low": "9.8106",
      "close": "13.1799",
      "average": "11.8398",
      "volume": "1348298.04",
      "turnover": "15963820.94",
      "trades": "2437"
    },
    {
      "date": "2024-01-31",
      "bid": "11.9313",
      "ask": "12.1493",
      "open": "13.2196",
      "high": "13.5367",
      "low": "11.7727",
      "close": "12.1493",
      "average": "12.3338",
      "volume": "528500.18",
      "turnover": "6518467.52",
      "trades": "1329"
    },
    {
      "date": "2024-02-01",
      "bid": "12.8826",
      "ask": "12.9817",
      "open": "11.8917",
      "high": "13.2988",
      "low": "11.198",
      "close": "12.9025",
      "average": "12.5938",
      "volume": "444547.59",
      "turnover": "5598535.4",
      "trades": "946"
    },
    {
      "date": "2024-02-02",
      "bid": "8.453",
      "ask": "8.5223",
      "open": "10.1079",
      "high": "11.3367",
      "low": "8.4332",
      "close": "8.4332",
      "average": "9.9453",
      "volume": "1370637.63",
      "turnover": "13631425.29",
      "trades": "2635"
    },
    {
      "date": "2024-02-05",
      "bid": "8.0764",
      "ask": "8.2944",
      "open": "8.4332",
      "high": "8.7503",
      "low": "7.4917",
      "close": "8.0368",
      "average": "8.0874",
      "volume": "392515.05",
      "turnover": "3174438.05",
      "trades": "900"
    },
    {
      "date": "2024-02-06",
      "bid": "7.9079",
      "ask": "7.9872",
      "open": "8.0368",
      "high": "8.5223",
      "low": "7.6305",
      "close": "8.007",
      "average": "7.9015",
      "volume": "200074.47",
      "turnover": "1580902.79",
      "trades": "429"
    },
    {
      "date": "2024-02-07",
      "bid": "7.8485",
      "ask": "7.9674",
      "open": "8.007",
      "high": "8.2151",
      "low": "7.7593",
      "close": "7.9674",
      "average": "7.95",
      "volume": "138097.18",
      "turnover": "1097866.98",
      "trades": "308"
    },
    {
      "date": "2024-02-08",
      "bid": "7.4917",
      "ask": "7.5809",
      "open": "7.9178",
      "high": "7.9178",
      "low": "7.2737",
      "close": "7.4323",
      "average": "7.5719",
      "volume": "263394.87",
      "turnover": "1994418.97",
      "trades": "506"
    },
    {
      "date": "2024-02-09",
      "bid": "8.4332",
      "ask": "8.5223",
      "open": "7.4323",
      "high": "8.6214",
      "low": "7.4025",
      "close": "8.5223",
      "average": "8.053",
      "volume": "460503.58",
      "turnover": "3708450.7",
      "trades": "596"
    },
    {
      "date": "2024-02-12",
      "bid": "8.126",
      "ask": "8.2251",
      "open": "8.5223",
      "high": "8.6214",
      "low": "7.9971",
      "close": "8.1953",
      "average": "8.4079",
      "volume": "134486.6",
      "turnover": "1130755.15",
      "trades": "319"
    },
    {
      "date": "2024-02-13",
      "bid": "8.2251",
      "ask": "8.3737",
      "open": "8.1953",
      "high": "8.6016",
      "low": "7.9773",
      "close": "8.3142",
      "average": "8.178",
      "volume": "246894.98",
      "turnover": "2019103.09",
      "trades": "306"
    },
    {
      "date": "2024-02-14",
      "bid": "8.671",
      "ask": "8.7404",
      "open": "8.3142",
      "high": "8.8196",
      "low": "8.0764",
      "close": "8.78",
      "average": "8.458",
      "volume": "140193.1",
      "turnover": "1185765.37",
      "trades": "253"
    },
    {
      "date": "2024-02-15",
      "bid": "8.4332",
      "ask": "8.5223",
      "open": "8.78",
      "high": "8.9683",
      "low": "8.4232",
      "close": "8.4926",
      "average": "8.5886",
      "volume": "181478.66",
      "turnover": "1558656.91",
      "trades": "267"
    },
    {
      "date": "2024-02-16",
      "bid": "8.4034",
      "ask": "8.5323",
      "open": "8.4926",
      "high": "8.8989",
      "low": "8.3737",
      "close": "8.5223",
      "average": "8.576",
      "volume": "96428.16",
      "turnover": "826966.98",
      "trades": "235"
    },
    {
      "date": "2024-02-19",
      "bid": "8.1656",
      "ask": "8.3142",
      "open": "8.6214",
      "high": "8.671",
      "low": "8.1557",
      "close": "8.2449",
      "average": "8.2953",
      "volume": "94003.28",
      "turnover": "779787.29",
      "trades": "208"
    },
    {
      "date": "2024-02-20",
      "bid": "8.0863",
      "ask": "8.2052",
      "open": "8.2151",
      "high": "8.4827",
      "low": "7.8881",
      "close": "8.2151",
      "average": "8.1896",
      "volume": "48925.5",
      "turnover": "400679.11",
      "trades": "153"
    },
    {
      "date": "2024-02-21",
      "bid": "7.8782",
      "ask": "7.9575",
      "open": "8.2151",
      "high": "8.2746",
      "low": "7.8782",
      "close": "7.8881",
      "average": "8.1074",
      "volume": "69392.19",
      "turnover": "562594.02",
      "trades": "175"
    },
    {
      "date": "2024-02-22",
      "bid": "8.7503",
      "ask": "8.8395",
      "open": "8.8196",
      "high": "10.0088",
      "low": "8.5223",
      "close": "8.7701",
      "average": "9.1115",
      "volume": "526436.56",
      "turnover": "4796542.76",
      "trades": "974"
    },
    {
      "date": "2024-02-23",
      "bid": "8.2845",
      "ask": "8.5223",
      "open": "8.7205",
      "high": "8.7205",
      "low": "7.5611",
      "close": "8.235",
      "average": "8.2069",
      "volume": "336205.92",
      "turnover": "2759243.68",
      "trades": "592"
    },
    {
      "date": "2024-02-26",
      "bid": "8.007",
      "ask": "8.126",
      "open": "8.235",
      "high": "8.3836",
      "low": "7.9278",
      "close": "8.126",
      "average": "8.1165",
      "volume": "156811.06",
      "turnover": "1272776.52",
      "trades": "286"
    },
    {
      "date": "2024-02-27",
      "bid": "7.9278",
      "ask": "8.007",
      "open": "8.3142",
      "high": "8.3836",
      "low": "7.7296",
      "close": "8.0566",
      "average": "7.9227",
      "volume": "156392.28",
      "turnover": "1239054.87",
      "trades": "355"
    },
    {
      "date": "2024-02-28",
      "bid": "7.6899",
      "ask": "7.7097",
      "open": "8.0566",
      "high": "8.2251",
      "low": "7.6404",
      "close": "7.6899",
      "average": "7.854",
      "volume": "120049.32",
      "turnover": "942878.05",
      "trades": "299"
    },
    {
      "date": "2024-02-29",
      "bid": "7.2638",
      "ask": "7.3233",
      "open": "7.6106",
      "high": "7.789",
      "low": "7.0755",
      "close": "7.3728",
      "average": "7.34",
      "volume": "195204.52",
      "turnover": "1432821.88",
      "trades": "442"
    },
    {
      "date": "2024-03-01",
      "bid": "7.0755",
      "ask": "7.1152",
      "open": "7.3332",
      "high": "7.3332",
      "low": "6.9368",
      "close": "7.135",
      "average": "7.0965",
      "volume": "145396.05",
      "turnover": "1031809.78",
      "trades": "341"
    },
    {
      "date": "2024-03-04",
      "bid": "6.8476",
      "ask": "6.9566",
      "open": "7.135",
      "high": "7.353",
      "low": "6.808",
      "close": "6.8179",
      "average": "7.044",
      "volume": "135122.34",
      "turnover": "951813.17",
      "trades": "292"
    },
    {
      "date": "2024-03-05",
      "bid": "6.7881",
      "ask": "6.8674",
      "open": "6.8179",
      "high": "7.0359",
      "low": "6.6395",
      "close": "6.7386",
      "average": "6.8367",
      "volume": "163986.81",
      "turnover": "1121133.93",
      "trades": "250"
    },
    {
      "date": "2024-03-06",
      "bid": "6.689",
      "ask": "6.7089",
      "open": "6.917",
      "high": "6.9764",
      "low": "6.4413",
      "close": "6.7782",
      "average": "6.7262",
      "volume": "160182.48",
      "turnover": "1077424.46",
      "trades": "297"
    },
    {
      "date": "2024-03-07",
      "bid": "6.6296",
      "ask": "6.6791",
      "open": "6.7782",
      "high": "6.9269",
      "low": "6.5404",
      "close": "6.6197",
      "average": "6.6867",
      "volume": "60147.77",
      "turnover": "402190.71",
      "trades": "248"
    },
    {
      "date": "2024-03-08",
      "bid": "7.1449",
      "ask": "7.2143",
      "open": "6.6197",
      "high": "7.3332",
      "low": "6.4215",
      "close": "7.2242",
      "average": "6.7076",
      "volume": "145872.35",
      "turnover": "978444.22",
      "trades": "350"
    },
    {
      "date": "2024-03-11",
      "bid": "6.6692",
      "ask": "6.6791",
      "open": "5.2521",
      "high": "7.3233",
      "low": "4.9301",
      "close": "6.5206",
      "average": "6.3902",
      "volume": "776202.45",
      "turnover": "4960147.09",
      "trades": "1068"
    },
    {
      "date": "2024-03-12",
      "bid": "6.6494",
      "ask": "6.7584",
      "open": "6.5206",
      "high": "7.1647",
      "low": "6.5206",
      "close": "6.7485",
      "average": "6.8471",
      "volume": "154519.38",
      "turnover": "1058017.77",
      "trades": "241"
    },
    {
      "date": "2024-03-13",
      "bid": "6.5999",
      "ask": "6.7089",
      "open": "6.6395",
      "high": "6.8377",
      "low": "6.2431",
      "close": "6.5602",
      "average": "6.5173",
      "volume": "97480.66",
      "turnover": "635314.45",
      "trades": "167"
    },
    {
      "date": "2024-03-14",
      "bid": "6.5305",
      "ask": "6.5503",
      "open": "6.5602",
      "high": "7.0359",
      "low": "6.4512",
      "close": "6.6098",
      "average": "6.5374",
      "volume": "119239.01",
      "turnover": "779523.53",
      "trades": "170"
    },
    {
      "date": "2024-03-15",
      "bid": "6.4413",
      "ask": "6.5008",
      "open": "6.6098",
      "high": "6.6098",
      "low": "6.144",
      "close": "6.4413",
      "average": "6.4589",
      "volume": "98758.19",
      "turnover": "637877.84",
      "trades": "220"
    },
    {
      "date": "2024-03-18",
      "bid": "6.8674",
      "ask": "6.9665",
      "open": "6.6197",
      "high": "7.1746",
      "low": "6.4809",
      "close": "6.9764",
      "average": "6.7756",
      "volume": "103006.53",
      "turnover": "697928.32",
      "trades": "215"
    },
    {
      "date": "2024-03-19",
      "bid": "7.0161",
      "ask": "7.1052",
      "open": "6.9665",
      "high": "7.2341",
      "low": "6.8674",
      "close": "6.9764",
      "average": "7.0128",
      "volume": "69042.03",
      "turnover": "484177.55",
      "trades": "166"
    },
    {
      "date": "2024-03-20",
      "bid": "7.1746",
      "ask": "7.2242",
      "open": "6.9764",
      "high": "7.8485",
      "low": "6.7881",
      "close": "7.1746",
      "average": "7.4549",
      "volume": "230260.87",
      "turnover": "1716575.9",
      "trades": "463"
    },
    {
      "date": "2024-03-21",
      "bid": "6.7881",
      "ask": "6.8377",
      "open": "7.3332",
      "high": "7.462",
      "low": "6.689",
      "close": "6.8278",
      "average": "6.9155",
      "volume": "143078.13",
      "turnover": "989456.5",
      "trades": "278"
    },
    {
      "date": "2024-03-22",
      "bid": "6.7485",
      "ask": "6.808",
      "open": "6.8278",
      "high": "6.9962",
      "low": "6.5008",
      "close": "6.8674",
      "average": "6.7066",
      "volume": "181108.32",
      "turnover": "1214623.28",
      "trades": "280"
    },
    {
      "date": "2024-03-25",
      "bid": "6.7287",
      "ask": "6.7881",
      "open": "6.8674",
      "high": "6.8872",
      "low": "6.5404",
      "close": "6.7881",
      "average": "6.7078",
      "volume": "102777.46",
      "turnover": "689407.71",
      "trades": "278"
    },
    {
      "date": "2024-03-26",
      "bid": "6.7881",
      "ask": "6.8278",
      "open": "6.7881",
      "high": "6.9071",
      "low": "6.7089",
      "close": "6.7188",
      "average": "6.7808",
      "volume": "89029.4",
      "turnover": "603691.89",
      "trades": "254"
    },
    {
      "date": "2024-03-27",
      "bid": "8.6413",
      "ask": "8.7106",
      "open": "9.0773",
      "high": "9.3944",
      "low": "8.3241",
      "close": "8.7007",
      "average": "8.6975",
      "volume": "1076287.41",
      "turnover": "9361101.59",
      "trades": "1528"
    },
    {
      "date": "2024-03-28",
      "bid": "8.4827",
      "ask": "8.5818",
      "open": "8.7007",
      "high": "8.9088",
      "low": "8.3241",
      "close": "8.562",
      "average": "8.5555",
      "volume": "136764.15",
      "turnover": "1170099.07",
      "trades": "275"
    },
    {
      "date": "2024-04-02",
      "bid": "8.1309",
      "ask": "8.2796",
      "open": "8.5719",
      "high": "8.7106",
      "low": "8.1309",
      "close": "8.2548",
      "average": "8.4617",
      "volume": "137591.62",
      "turnover": "1164262.45",
      "trades": "330"
    },
    {
      "date": "2024-04-03",
      "bid": "8.0665",
      "ask": "8.0764",
      "open": "8.1805",
      "high": "8.2548",
      "low": "7.9377",
      "close": "8.007",
      "average": "8.069",
      "volume": "170411.79",
      "turnover": "1375059.4",
      "trades": "264"
    },
    {
      "date": "2024-04-04",
      "bid": "7.8832",
      "ask": "7.9278",
      "open": "8.0269",
      "high": "8.1656",
      "low": "7.7742",
      "close": "7.9228",
      "average": "7.9424",
      "volume": "172190.85",
      "turnover": "1367614.49",
      "trades": "264"
    },
    {
      "date": "2024-04-05",
      "bid": "7.8931",
      "ask": "7.9872",
      "open": "7.9674",
      "high": "7.9872",
      "low": "7.6453",
      "close": "7.8881",
      "average": "7.8039",
      "volume": "182892.42",
      "turnover": "1427273.36",
      "trades": "293"
    },
    {
      "date": "2024-04-08",
      "bid": "7.8287",
      "ask": "7.8534",
      "open": "7.8881",
      "high": "8.0615",
      "low": "7.7444",
      "close": "7.8138",
      "average": "7.8627",
      "volume": "66462.75",
      "turnover": "522585.22",
      "trades": "203"
    },
    {
      "date": "2024-04-09",
      "bid": "7.5859",
      "ask": "7.68",
      "open": "7.8287",
      "high": "7.8633",
      "low": "7.5413",
      "close": "7.6651",
      "average": "7.7162",
      "volume": "148702.89",
      "turnover": "1147424.76",
      "trades": "253"
    },
    {
      "date": "2024-04-10",
      "bid": "7.2886",
      "ask": "7.3728",
      "open": "7.7097",
      "high": "7.8485",
      "low": "7.0904",
      "close": "7.353",
      "average": "7.4426",
      "volume": "237640.46",
      "turnover": "1768666.35",
      "trades": "343"
    },
    {
      "date": "2024-04-11",
      "bid": "7.1845",
      "ask": "7.2291",
      "open": "7.3827",
      "high": "7.3877",
      "low": "7.135",
      "close": "7.239",
      "average": "7.2119",
      "volume": "117407.48",
      "turnover": "846734.52",
      "trades": "232"
    },
    {
      "date": "2024-04-12",
      "bid": "7.0458",
      "ask": "7.0854",
      "open": "7.244",
      "high": "7.244",
      "low": "6.9962",
      "close": "6.9962",
      "average": "7.0872",
      "volume": "101324.35",
      "turnover": "718112.59",
      "trades": "238"
    },
    {
      "date": "2024-04-15",
      "bid": "6.9368",
      "ask": "7.0904",
      "open": "6.9962",
      "high": "7.1251",
      "low": "6.694",
      "close": "7.0854",
      "average": "6.9967",
      "volume": "133572.35",
      "turnover": "934583.55",
      "trades": "232"
    },
    {
      "date": "2024-04-16",
      "bid": "6.8674",
      "ask": "6.9318",
      "open": "7.0854",
      "high": "7.0854",
      "low": "6.689",
      "close": "6.9269",
      "average": "6.8358",
      "volume": "123661.92",
      "turnover": "845328.6",
      "trades": "265"
    },
    {
      "date": "2024-04-17",
      "bid": "6.7485",
      "ask": "6.7584",
      "open": "6.9269",
      "high": "6.9269",
      "low": "6.6395",
      "close": "6.7535",
      "average": "6.8066",
      "volume": "148529.32",
      "turnover": "1010980.77",
      "trades": "212"
    },
    {
      "date": "2024-04-18",
      "bid": "6.6296",
      "ask": "6.6494",
      "open": "6.7535",
      "high": "6.8377",
      "low": "6.6098",
      "close": "6.6444",
      "average": "6.7153",
      "volume": "47764.02",
      "turnover": "320754.58",
      "trades": "135"
    },
    {
      "date": "2024-04-19",
      "bid": "6.6989",
      "ask": "6.7089",
      "open": "6.6345",
      "high": "6.7287",
      "low": "6.5404",
      "close": "6.7039",
      "average": "6.6353",
      "volume": "59051.88",
      "turnover": "391834.37",
      "trades": "145"
    },
    {
      "date": "2024-04-22",
      "bid": "7.4719",
      "ask": "7.4818",
      "open": "6.7039",
      "high": "7.6899",
      "low": "6.5701",
      "close": "7.4224",
      "average": "6.9907",
      "volume": "219190.97",
      "turnover": "1532316.56",
      "trades": "348"
    },
    {
      "date": "2024-04-23",
      "bid": "7.1102",
      "ask": "7.1845",
      "open": "7.5462",
      "high": "7.6255",
      "low": "6.912",
      "close": "7.0805",
      "average": "7.1165",
      "volume": "180240.49",
      "turnover": "1282692.98",
      "trades": "318"
    },
    {
      "date": "2024-04-24",
      "bid": "6.8327",
      "ask": "6.9715",
      "open": "7.0805",
      "high": "7.4273",
      "low": "6.8228",
      "close": "6.8377",
      "average": "7.0097",
      "volume": "100966.11",
      "turnover": "707751.27",
      "trades": "235"
    },
    {
      "date": "2024-04-25",
      "bid": "6.8773",
      "ask": "6.9368",
      "open": "6.8625",
      "high": "7.4174",
      "low": "6.8377",
      "close": "6.8773",
      "average": "6.9696",
      "volume": "76707.2",
      "turnover": "534623.96",
      "trades": "249"
    },
    {
      "date": "2024-04-26",
      "bid": "6.9863",
      "ask": "7.0854",
      "open": "6.8773",
      "high": "7.0854",
      "low": "6.6593",
      "close": "6.9863",
      "average": "6.9029",
      "volume": "96748.05",
      "turnover": "667844.51",
      "trades": "255"
    },
    {
      "date": "2024-04-29",
      "bid": "6.8971",
      "ask": "6.9318",
      "open": "6.9863",
      "high": "7.2291",
      "low": "6.7386",
      "close": "6.8426",
      "average": "6.8898",
      "volume": "61756.28",
      "turnover": "425495.08",
      "trades": "173"
    },
    {
      "date": "2024-04-30",
      "bid": "6.7435",
      "ask": "6.7782",
      "open": "6.8426",
      "high": "6.9863",
      "low": "6.6692",
      "close": "6.7782",
      "average": "6.7649",
      "volume": "60228.5",
      "turnover": "407447.98",
      "trades": "102"
    },
    {
      "date": "2024-05-02",
      "bid": "6.7485",
      "ask": "6.7881",
      "open": "6.7931",
      "high": "6.9269",
      "low": "6.5602",
      "close": "6.7535",
      "average": "6.6786",
      "volume": "91459.32",
      "turnover": "610829.34",
      "trades": "210"
    },
    {
      "date": "2024-05-03",
      "bid": "6.5899",
      "ask": "6.6395",
      "open": "6.7535",
      "high": "6.7535",
      "low": "6.4908",
      "close": "6.5949",
      "average": "6.61",
      "volume": "151204.46",
      "turnover": "999461.4",
      "trades": "327"
    },
    {
      "date": "2024-05-06",
      "bid": "6.798",
      "ask": "6.8377",
      "open": "6.6444",
      "high": "6.8377",
      "low": "6.5404",
      "close": "6.7733",
      "average": "6.6575",
      "volume": "106784.62",
      "turnover": "710923.12",
      "trades": "217"
    },
    {
      "date": "2024-05-07",
      "bid": "7.0359",
      "ask": "7.1052",
      "open": "6.7733",
      "high": "7.1152",
      "low": "6.5453",
      "close": "6.9863",
      "average": "6.8916",
      "volume": "117663.79",
      "turnover": "810902.66",
      "trades": "250"
    },
    {
      "date": "2024-05-08",
      "bid": "7.1152",
      "ask": "7.1746",
      "open": "7.4125",
      "high": "7.4125",
      "low": "6.9417",
      "close": "7.1895",
      "average": "7.1999",
      "volume": "57419.15",
      "turnover": "413417.09",
      "trades": "156"
    },
    {
      "date": "2024-05-10",
      "bid": "7.0706",
      "ask": "7.1152",
      "open": "7.1895",
      "high": "7.4075",
      "low": "7.0507",
      "close": "7.0507",
      "average": "7.165",
      "volume": "47066.73",
      "turnover": "337234.25",
      "trades": "205"
    },
    {
      "date": "2024-05-13",
      "bid": "7.0607",
      "ask": "7.1152",
      "open": "7.0507",
      "high": "7.2836",
      "low": "6.7733",
      "close": "7.0408",
      "average": "7.0494",
      "volume": "73522.46",
      "turnover": "518287.24",
      "trades": "183"
    },
    {
      "date": "2024-05-14",
      "bid": "6.7535",
      "ask": "6.8278",
      "open": "7.135",
      "high": "7.1944",
      "low": "6.7435",
      "close": "6.8228",
      "average": "6.8919",
      "volume": "96820.71",
      "turnover": "667287.29",
      "trades": "228"
    },
    {
      "date": "2024-05-15",
      "bid": "7.13",
      "ask": "7.2341",
      "open": "6.8228",
      "high": "7.4323",
      "low": "6.8228",
      "close": "7.135",
      "average": "7.1189",
      "volume": "93122.33",
      "turnover": "662938.82",
      "trades": "247"
    },
    {
      "date": "2024-05-16",
      "bid": "6.8872",
      "ask": "6.912",
      "open": "7.135",
      "high": "7.3728",
      "low": "6.8872",
      "close": "6.9368",
      "average": "7.1042",
      "volume": "88319.99",
      "turnover": "627445.03",
      "trades": "208"
    },
    {
      "date": "2024-05-17",
      "bid": "7.0111",
      "ask": "7.1102",
      "open": "6.9417",
      "high": "7.2341",
      "low": "6.8179",
      "close": "7.135",
      "average": "7.0464",
      "volume": "100242.58",
      "turnover": "706348.29",
      "trades": "190"
    },
    {
      "date": "2024-05-20",
      "bid": "6.8922",
      "ask": "6.9417",
      "open": "7.135",
      "high": "7.3134",
      "low": "6.8872",
      "close": "6.9318",
      "average": "7.0297",
      "volume": "45790.21",
      "turnover": "321894.68",
      "trades": "186"
    },
    {
      "date": "2024-05-21",
      "bid": "7.1152",
      "ask": "7.1201",
      "open": "6.9318",
      "high": "7.1944",
      "low": "6.5701",
      "close": "7.13",
      "average": "6.9322",
      "volume": "94399.86",
      "turnover": "654407.13",
      "trades": "201"
    },
    {
      "date": "2024-05-22",
      "bid": "6.8575",
      "ask": "6.9913",
      "open": "7.3084",
      "high": "7.3084",
      "low": "6.5899",
      "close": "6.9863",
      "average": "6.8274",
      "volume": "122464.11",
      "turnover": "836111.44",
      "trades": "222"
    },
    {
      "date": "2024-05-23",
      "bid": "6.7435",
      "ask": "6.8228",
      "open": "6.9814",
      "high": "6.9814",
      "low": "6.6841",
      "close": "6.7089",
      "average": "6.834",
      "volume": "94640.03",
      "turnover": "646774.51",
      "trades": "222"
    },
    {
      "date": "2024-05-24",
      "bid": "6.9764",
      "ask": "7.0706",
      "open": "6.9368",
      "high": "7.1399",
      "low": "6.7188",
      "close": "6.9764",
      "average": "6.9412",
      "volume": "108215.53",
      "turnover": "751160.09",
      "trades": "225"
    },
    {
      "date": "2024-05-27",
      "bid": "6.9071",
      "ask": "6.9814",
      "open": "6.9764",
      "high": "7.0359",
      "low": "6.7931",
      "close": "6.9814",
      "average": "6.9145",
      "volume": "70494.13",
      "turnover": "487432.57",
      "trades": "232"
    },
    {
      "date": "2024-05-28",
      "bid": "6.8971",
      "ask": "6.9269",
      "open": "6.9814",
      "high": "7.0755",
      "low": "6.7683",
      "close": "6.9616",
      "average": "6.9071",
      "volume": "90083.91",
      "turnover": "622215.65",
      "trades": "247"
    },
    {
      "date": "2024-05-29",
      "bid": "6.8228",
      "ask": "6.8575",
      "open": "6.9616",
      "high": "6.9616",
      "low": "6.7931",
      "close": "6.8525",
      "average": "6.8487",
      "volume": "50112.21",
      "turnover": "343205.79",
      "trades": "157"
    },
    {
      "date": "2024-05-30",
      "bid": "6.9566",
      "ask": "7.1102",
      "open": "6.8575",
      "high": "7.4967",
      "low": "6.7535",
      "close": "7.1003",
      "average": "7.101",
      "volume": "187382.94",
      "turnover": "1330615.12",
      "trades": "278"
    },
    {
      "date": "2024-05-31",
      "bid": "6.8971",
      "ask": "6.9863",
      "open": "7.1003",
      "high": "7.1003",
      "low": "6.7386",
      "close": "6.7386",
      "average": "6.8943",
      "volume": "95068.9",
      "turnover": "655435.75",
      "trades": "291"
    },
    {
      "date": "2024-06-03",
      "bid": "6.8872",
      "ask": "6.9368",
      "open": "6.7881",
      "high": "7.1102",
      "low": "6.7881",
      "close": "6.9318",
      "average": "6.919",
      "volume": "86395.63",
      "turnover": "597776.64",
      "trades": "232"
    },
    {
      "date": "2024-06-04",
      "bid": "6.9071",
      "ask": "7.0062",
      "open": "6.9318",
      "high": "7.0111",
      "low": "6.7931",
      "close": "6.9962",
      "average": "6.9079",
      "volume": "60876.34",
      "turnover": "420532.87",
      "trades": "161"
    },
    {
      "date": "2024-06-05",
      "bid": "6.9764",
      "ask": "7.0507",
      "open": "6.9962",
      "high": "7.1251",
      "low": "6.8575",
      "close": "6.9021",
      "average": "7.0433",
      "volume": "47784.2",
      "turnover": "336560.2",
      "trades": "135"
    },
    {
      "date": "2024-06-07",
      "bid": "6.9863",
      "ask": "7.0062",
      "open": "6.912",
      "high": "7.1152",
      "low": "6.8476",
      "close": "6.9269",
      "average": "6.9454",
      "volume": "52506.82",
      "turnover": "364685.38",
      "trades": "159"
    },
    {
      "date": "2024-06-10",
      "bid": "6.9368",
      "ask": "6.9913",
      "open": "6.9269",
      "high": "7.1251",
      "low": "6.798",
      "close": "6.9368",
      "average": "6.905",
      "volume": "106029.81",
      "turnover": "732137.84",
      "trades": "166"
    },
    {
      "date": "2024-06-11",
      "bid": "6.9417",
      "ask": "6.9665",
      "open": "6.9368",
      "high": "7.0805",
      "low": "6.8872",
      "close": "6.9368",
      "average": "6.9411",
      "volume": "60303.17",
      "turnover": "418575.87",
      "trades": "114"
    },
    {
      "date": "2024-06-12",
      "bid": "6.9417",
      "ask": "7.0012",
      "open": "6.9368",
      "high": "7.0062",
      "low": "6.8872",
      "close": "6.9962",
      "average": "6.9399",
      "volume": "52628.92",
      "turnover": "365241.08",
      "trades": "107"
    },
    {
      "date": "2024-06-13",
      "bid": "6.9417",
      "ask": "7.0012",
      "open": "6.9962",
      "high": "7.1102",
      "low": "6.9368",
      "close": "6.9467",
      "average": "6.9969",
      "volume": "96056.81",
      "turnover": "672104.05",
      "trades": "147"
    },
    {
      "date": "2024-06-14",
      "bid": "6.9913",
      "ask": "7.0557",
      "open": "6.9516",
      "high": "7.1152",
      "low": "6.9467",
      "close": "6.9913",
      "average": "6.9865",
      "volume": "60907.63",
      "turnover": "425534.05",
      "trades": "108"
    },
    {
      "date": "2024-06-17",
      "bid": "7.0458",
      "ask": "7.0755",
      "open": "7.0012",
      "high": "7.1796",
      "low": "6.9368",
      "close": "7.0408",
      "average": "7.062",
      "volume": "72211.63",
      "turnover": "509964.23",
      "trades": "125"
    },
    {
      "date": "2024-06-18",
      "bid": "7.0309",
      "ask": "7.1399",
      "open": "7.0408",
      "high": "7.1598",
      "low": "6.9368",
      "close": "7.026",
      "average": "7.0393",
      "volume": "36250.12",
      "turnover": "255180.41",
      "trades": "96"
    },
    {
      "date": "2024-06-19",
      "bid": "7.2539",
      "ask": "7.2836",
      "open": "7.026",
      "high": "7.2836",
      "low": "6.9913",
      "close": "7.2192",
      "average": "7.17",
      "volume": "93902.37",
      "turnover": "673277.65",
      "trades": "149"
    },
    {
      "date": "2024-06-20",
      "bid": "7.0607",
      "ask": "7.1052",
      "open": "7.2192",
      "high": "7.3827",
      "low": "7.1102",
      "close": "7.1152",
      "average": "7.2414",
      "volume": "33812.12",
      "turnover": "244848.08",
      "trades": "114"
    },
    {
      "date": "2024-06-24",
      "bid": "7.1845",
      "ask": "7.239",
      "open": "7.1201",
      "high": "7.2638",
      "low": "7.0359",
      "close": "7.1746",
      "average": "7.1516",
      "volume": "93579.46",
      "turnover": "669251.06",
      "trades": "161"
    },
    {
      "date": "2024-06-25",
      "bid": "7.2043",
      "ask": "7.2489",
      "open": "7.1697",
      "high": "7.3728",
      "low": "7.0656",
      "close": "7.1845",
      "average": "7.1971",
      "volume": "72694.99",
      "turnover": "523197.41",
      "trades": "207"
    },
    {
      "date": "2024-06-26",
      "bid": "7.1399",
      "ask": "7.1796",
      "open": "7.1895",
      "high": "7.2836",
      "low": "6.9962",
      "close": "7.135",
      "average": "7.1754",
      "volume": "62299.18",
      "turnover": "447025.04",
      "trades": "117"
    },
    {
      "date": "2024-06-27",
      "bid": "7.135",
      "ask": "7.2143",
      "open": "7.1746",
      "high": "7.3332",
      "low": "7.135",
      "close": "7.135",
      "average": "7.1679",
      "volume": "55989.24",
      "turnover": "401325.48",
      "trades": "91"
    },
    {
      "date": "2024-06-28",
      "bid": "7.0953",
      "ask": "7.1746",
      "open": "7.1251",
      "high": "7.2688",
      "low": "6.8971",
      "close": "7.0953",
      "average": "7.0655",
      "volume": "65070.19",
      "turnover": "459760.03",
      "trades": "177"
    },
    {
      "date": "2024-07-01",
      "bid": "7.5314",
      "ask": "7.6255",
      "open": "7.2886",
      "high": "8.126",
      "low": "7.2886",
      "close": "7.6701",
      "average": "7.6642",
      "volume": "239465.94",
      "turnover": "1835317.36",
      "trades": "405"
    },
    {
      "date": "2024-07-02",
      "bid": "8.1854",
      "ask": "8.339",
      "open": "8.126",
      "high": "8.4232",
      "low": "7.4323",
      "close": "8.3291",
      "average": "7.89",
      "volume": "216194.94",
      "turnover": "1705784.95",
      "trades": "341"
    },
    {
      "date": "2024-07-03",
      "bid": "9.4142",
      "ask": "9.4638",
      "open": "8.3935",
      "high": "9.7611",
      "low": "8.3291",
      "close": "9.4142",
      "average": "8.8852",
      "volume": "427872.11",
      "turnover": "3801748.71",
      "trades": "768"
    },
    {
      "date": "2024-07-04",
      "bid": "9.0178",
      "ask": "9.0674",
      "open": "9.4638",
      "high": "9.5133",
      "low": "8.8048",
      "close": "8.9584",
      "average": "9.1475",
      "volume": "239360.99",
      "turnover": "2189558.27",
      "trades": "489"
    },
    {
      "date": "2024-07-05",
      "bid": "8.8444",
      "ask": "8.9187",
      "open": "9.003",
      "high": "9.221",
      "low": "8.5273",
      "close": "8.8196",
      "average": "8.8072",
      "volume": "149062.13",
      "turnover": "1312832.25",
      "trades": "345"
    },
    {
      "date": "2024-07-08",
      "bid": "8.8791",
      "ask": "9.0426",
      "open": "8.8147",
      "high": "9.0624",
      "low": "8.5124",
      "close": "8.9187",
      "average": "8.7017",
      "volume": "170845.71",
      "turnover": "1486653.46",
      "trades": "275"
    },
    {
      "date": "2024-07-09",
      "bid": "8.7453",
      "ask": "8.7602",
      "open": "8.9187",
      "high": "8.9831",
      "low": "8.4629",
      "close": "8.7552",
      "average": "8.7247",
      "volume": "83094.84",
      "turnover": "724983.1",
      "trades": "234"
    },
    {
      "date": "2024-07-10",
      "bid": "8.3687",
      "ask": "8.4183",
      "open": "8.7503",
      "high": "8.7503",
      "low": "8.007",
      "close": "8.3836",
      "average": "8.3797",
      "volume": "132798.37",
      "turnover": "1112820.96",
      "trades": "274"
    },
    {
      "date": "2024-07-11",
      "bid": "8.3341",
      "ask": "8.344",
      "open": "8.3836",
      "high": "8.3836",
      "low": "8.0814",
      "close": "8.23",
      "average": "8.1793",
      "volume": "69741.34",
      "turnover": "570437.1",
      "trades": "200"
    },
    {
      "date": "2024-07-12",
      "bid": "8.2498",
      "ask": "8.3489",
      "open": "8.23",
      "high": "8.448",
      "low": "8.2052",
      "close": "8.3489",
      "average": "8.3133",
      "volume": "37815.24",
      "turnover": "314372.47",
      "trades": "135"
    },
    {
      "date": "2024-07-15",
      "bid": "8.2151",
      "ask": "8.2746",
      "open": "8.3489",
      "high": "8.448",
      "low": "8.121",
      "close": "8.1705",
      "average": "8.2624",
      "volume": "49647.01",
      "turnover": "410204.39",
      "trades": "172"
    },
    {
      "date": "2024-07-16",
      "bid": "7.9327",
      "ask": "8.1656",
      "open": "8.126",
      "high": "8.2102",
      "low": "7.8881",
      "close": "7.9327",
      "average": "8.023",
      "volume": "77024.06",
      "turnover": "617968.59",
      "trades": "175"
    },
    {
      "date": "2024-07-17",
      "bid": "7.9724",
      "ask": "8.0814",
      "open": "7.9327",
      "high": "8.126",
      "low": "7.9178",
      "close": "8.0764",
      "average": "8.0178",
      "volume": "59048.85",
      "turnover": "473447.98",
      "trades": "124"
    },
    {
      "date": "2024-07-18",
      "bid": "8.1904",
      "ask": "8.2994",
      "open": "8.126",
      "high": "8.4678",
      "low": "8.126",
      "close": "8.1854",
      "average": "8.3283",
      "volume": "39347.06",
      "turnover": "327695.41",
      "trades": "130"
    },
    {
      "date": "2024-07-19",
      "bid": "8.2746",
      "ask": "8.3291",
      "open": "8.1854",
      "high": "8.7701",
      "low": "7.9525",
      "close": "7.9525",
      "average": "8.4719",
      "volume": "74647.62",
      "turnover": "632409.56",
      "trades": "179"
    },
    {
      "date": "2024-07-22",
      "bid": "8.2944",
      "ask": "8.3985",
      "open": "7.9525",
      "high": "8.6115",
      "low": "7.9525",
      "close": "8.344",
      "average": "8.2361",
      "volume": "64070.16",
      "turnover": "527693.24",
      "trades": "192"
    },
    {
      "date": "2024-07-23",
      "bid": "8.012",
      "ask": "8.0318",
      "open": "8.3489",
      "high": "8.4431",
      "low": "7.9278",
      "close": "7.9278",
      "average": "8.1538",
      "volume": "66334.6",
      "turnover": "540880.3",
      "trades": "174"
    },
    {
      "date": "2024-07-24",
      "bid": "7.9823",
      "ask": "8.0318",
      "open": "7.9476",
      "high": "8.2251",
      "low": "7.9476",
      "close": "8.0318",
      "average": "8.0603",
      "volume": "46185.78",
      "turnover": "372269.64",
      "trades": "156"
    },
    {
      "date": "2024-07-25",
      "bid": "8.0269",
      "ask": "8.0962",
      "open": "8.6066",
      "high": "8.6066",
      "low": "7.9278",
      "close": "8.1557",
      "average": "8.1192",
      "volume": "73868.59",
      "turnover": "599755.5",
      "trades": "205"
    },
    {
      "date": "2024-07-26",
      "bid": "8.235",
      "ask": "8.2845",
      "open": "8.1557",
      "high": "8.4728",
      "low": "8.121",
      "close": "8.4133",
      "average": "8.2582",
      "volume": "96659.25",
      "turnover": "798242.18",
      "trades": "189"
    },
    {
      "date": "2024-07-29",
      "bid": "8.1854",
      "ask": "8.2647",
      "open": "8.4133",
      "high": "8.4579",
      "low": "8.0764",
      "close": "8.344",
      "average": "8.2642",
      "volume": "53233.37",
      "turnover": "439935.83",
      "trades": "221"
    },
    {
      "date": "2024-07-30",
      "bid": "8.3241",
      "ask": "8.4084",
      "open": "8.344",
      "high": "8.453",
      "low": "8.1507",
      "close": "8.4034",
      "average": "8.2746",
      "volume": "66165.07",
      "turnover": "547490.51",
      "trades": "142"
    },
    {
      "date": "2024-07-31",
      "bid": "8.5075",
      "ask": "8.666",
      "open": "8.4034",
      "high": "8.7007",
      "low": "8.2498",
      "close": "8.671",
      "average": "8.5049",
      "volume": "114952.32",
      "turnover": "977659.35",
      "trades": "205"
    },
    {
      "date": "2024-08-01",
      "bid": "9.0277",
      "ask": "9.0624",
      "open": "8.671",
      "high": "9.1665",
      "low": "8.5967",
      "close": "9.0178",
      "average": "8.9174",
      "volume": "148456.67",
      "turnover": "1323858.13",
      "trades": "319"
    },
    {
      "date": "2024-08-02",
      "bid": "8.6066",
      "ask": "8.6214",
      "open": "9.0178",
      "high": "9.0178",
      "low": "8.5768",
      "close": "8.6214",
      "average": "8.6955",
      "volume": "110625.28",
      "turnover": "961944.54",
      "trades": "179"
    },
    {
      "date": "2024-08-05",
      "bid": "7.9575",
      "ask": "8.1656",
      "open": "8.3985",
      "high": "8.3985",
      "low": "7.7345",
      "close": "8.1656",
      "average": "8.0122",
      "volume": "133551.16",
      "turnover": "1070047.48",
      "trades": "351"
    },
    {
      "date": "2024-08-06",
      "bid": "8.4232",
      "ask": "8.4381",
      "open": "8.0269",
      "high": "8.6016",
      "low": "8.0269",
      "close": "8.4431",
      "average": "8.3369",
      "volume": "47752.92",
      "turnover": "398113.06",
      "trades": "149"
    },
    {
      "date": "2024-08-07",
      "bid": "8.4926",
      "ask": "8.666",
      "open": "8.4431",
      "high": "8.6908",
      "low": "8.1557",
      "close": "8.671",
      "average": "8.3927",
      "volume": "47224.15",
      "turnover": "396342.6",
      "trades": "130"
    },
    {
      "date": "2024-08-08",
      "bid": "8.3935",
      "ask": "8.5124",
      "open": "8.23",
      "high": "8.6561",
      "low": "8.23",
      "close": "8.5075",
      "average": "8.421",
      "volume": "50079.92",
      "turnover": "421725.18",
      "trades": "98"
    },
    {
      "date": "2024-08-09",
      "bid": "8.4629",
      "ask": "8.5917",
      "open": "8.4926",
      "high": "8.6214",
      "low": "8.4232",
      "close": "8.4678",
      "average": "8.4914",
      "volume": "62366.79",
      "turnover": "529587.73",
      "trades": "123"
    },
    {
      "date": "2024-08-12",
      "bid": "8.8741",
      "ask": "8.8791",
      "open": "8.4678",
      "high": "9.1665",
      "low": "8.4232",
      "close": "8.8741",
      "average": "8.7755",
      "volume": "69825.1",
      "turnover": "612756.12",
      "trades": "188"
    },
    {
      "date": "2024-08-13",
      "bid": "8.6958",
      "ask": "8.9138",
      "open": "8.8741",
      "high": "9.0773",
      "low": "8.6809",
      "close": "8.9138",
      "average": "8.894",
      "volume": "64956.16",
      "turnover": "577719.11",
      "trades": "137"
    },
    {
      "date": "2024-08-14",
      "bid": "8.7552",
      "ask": "8.8741",
      "open": "8.9187",
      "high": "9.0674",
      "low": "8.7255",
      "close": "8.8494",
      "average": "8.8743",
      "volume": "32810.07",
      "turnover": "291169.2",
      "trades": "125"
    },
    {
      "date": "2024-08-15",
      "bid": "8.78",
      "ask": "8.8196",
      "open": "8.8444",
      "high": "8.8692",
      "low": "8.7255",
      "close": "8.8196",
      "average": "8.807",
      "volume": "30291.34",
      "turnover": "266777.39",
      "trades": "137"
    },
    {
      "date": "2024-08-16",
      "bid": "8.5471",
      "ask": "8.7453",
      "open": "8.8196",
      "high": "8.8196",
      "low": "8.5025",
      "close": "8.7205",
      "average": "8.6477",
      "volume": "77692.09",
      "turnover": "671865.23",
      "trades": "162"
    },
    {
      "date": "2024-08-19",
      "bid": "8.4282",
      "ask": "8.6314",
      "open": "8.7205",
      "high": "8.7304",
      "low": "8.4431",
      "close": "8.6314",
      "average": "8.6223",
      "volume": "25235.72",
      "turnover": "217592.25",
      "trades": "115"
    },
    {
      "date": "2024-08-20",
      "bid": "8.007",
      "ask": "8.0269",
      "open": "8.6363",
      "high": "8.8444",
      "low": "7.7395",
      "close": "7.7395",
      "average": "8.2477",
      "volume": "112467.91",
      "turnover": "927610.54",
      "trades": "295"
    },
    {
      "date": "2024-08-21",
      "bid": "7.7791",
      "ask": "7.8683",
      "open": "7.7395",
      "high": "8.126",
      "low": "7.5314",
      "close": "7.7296",
      "average": "7.9382",
      "volume": "61600.88",
      "turnover": "489000.59",
      "trades": "211"
    },
    {
      "date": "2024-08-22",
      "bid": "7.7543",
      "ask": "7.8287",
      "open": "7.7296",
      "high": "7.9228",
      "low": "7.5809",
      "close": "7.8287",
      "average": "7.7568",
      "volume": "84422.83",
      "turnover": "654857.89",
      "trades": "182"
    },
    {
      "date": "2024-08-23",
      "bid": "7.9823",
      "ask": "8.2003",
      "open": "7.8287",
      "high": "8.2201",
      "low": "7.8287",
      "close": "8.1557",
      "average": "8.0097",
      "volume": "55329.29",
      "turnover": "443174.39",
      "trades": "145"
    },
    {
      "date": "2024-08-26",
      "bid": "8.3241",
      "ask": "8.4183",
      "open": "8.1557",
      "high": "8.5223",
      "low": "8.1061",
      "close": "8.3241",
      "average": "8.3584",
      "volume": "30408.4",
      "turnover": "254168.73",
      "trades": "157"
    },
    {
      "date": "2024-08-27",
      "bid": "8.0814",
      "ask": "8.121",
      "open": "8.3241",
      "high": "8.5174",
      "low": "8.0764",
      "close": "8.1953",
      "average": "8.2353",
      "volume": "35161.29",
      "turnover": "289564.37",
      "trades": "139"
    },
    {
      "date": "2024-08-28",
      "bid": "7.9773",
      "ask": "8.0368",
      "open": "8.1953",
      "high": "8.1953",
      "low": "7.9228",
      "close": "8.0318",
      "average": "7.982",
      "volume": "37775.88",
      "turnover": "301527.83",
      "trades": "159"
    },
    {
      "date": "2024-08-29",
      "bid": "7.6503",
      "ask": "7.6552",
      "open": "8.0318",
      "high": "8.2449",
      "low": "7.6503",
      "close": "7.6552",
      "average": "7.8319",
      "volume": "73455.86",
      "turnover": "575308.23",
      "trades": "181"
    },
    {
      "date": "2024-08-30",
      "bid": "8.7007",
      "ask": "8.7503",
      "open": "7.7246",
      "high": "10.5737",
      "low": "7.4917",
      "close": "8.7503",
      "average": "8.9424",
      "volume": "329681.04",
      "turnover": "2948167.27",
      "trades": "688"
    },
    {
      "date": "2024-09-02",
      "bid": "8.2994",
      "ask": "8.3886",
      "open": "8.8147",
      "high": "8.8147",
      "low": "8.2895",
      "close": "8.3886",
      "average": "8.5487",
      "volume": "47966.85",
      "turnover": "410054.75",
      "trades": "215"
    },
    {
      "date": "2024-09-03",
      "bid": "8.0368",
      "ask": "8.2201",
      "open": "8.3886",
      "high": "8.3886",
      "low": "7.9773",
      "close": "8.2251",
      "average": "8.148",
      "volume": "69340.73",
      "turnover": "564986.57",
      "trades": "180"
    },
    {
      "date": "2024-09-04",
      "bid": "8.0814",
      "ask": "8.2994",
      "open": "8.2251",
      "high": "8.3142",
      "low": "7.9724",
      "close": "8.3142",
      "average": "8.083",
      "volume": "29421.49",
      "turnover": "237816.59",
      "trades": "101"
    },
    {
      "date": "2024-09-05",
      "bid": "8.0863",
      "ask": "8.2201",
      "open": "8.3142",
      "high": "8.4232",
      "low": "7.9674",
      "close": "8.1606",
      "average": "8.1408",
      "volume": "45164.56",
      "turnover": "367676.74",
      "trades": "100"
    },
    {
      "date": "2024-09-06",
      "bid": "8.0269",
      "ask": "8.1507",
      "open": "8.1606",
      "high": "8.2151",
      "low": "7.9278",
      "close": "8.1458",
      "average": "8.0329",
      "volume": "45911.3",
      "turnover": "368801.15",
      "trades": "142"
    },
    {
      "date": "2024-09-09",
      "bid": "7.9278",
      "ask": "7.9823",
      "open": "8.1458",
      "high": "8.1458",
      "low": "7.9278",
      "close": "7.9624",
      "average": "8.0013",
      "volume": "41268.4",
      "turnover": "330202.11",
      "trades": "132"
    },
    {
      "date": "2024-09-10",
      "bid": "7.9129",
      "ask": "7.9674",
      "open": "7.9624",
      "high": "8.0269",
      "low": "7.8336",
      "close": "7.9674",
      "average": "7.9331",
      "volume": "28248.91",
      "turnover": "224104.51",
      "trades": "120"
    },
    {
      "date": "2024-09-11",
      "bid": "8.2151",
      "ask": "8.3489",
      "open": "8.0269",
      "high": "8.666",
      "low": "8.0269",
      "close": "8.344",
      "average": "8.2901",
      "volume": "65678.68",
      "turnover": "544482.62",
      "trades": "176"
    },
    {
      "date": "2024-09-12",
      "bid": "8.2895",
      "ask": "8.2944",
      "open": "8.344",
      "high": "8.5223",
      "low": "8.0417",
      "close": "8.2895",
      "average": "8.2587",
      "volume": "52545.16",
      "turnover": "433957.72",
      "trades": "147"
    },
    {
      "date": "2024-09-13",
      "bid": "8.6859",
      "ask": "8.7651",
      "open": "8.3142",
      "high": "9.4142",
      "low": "8.3142",
      "close": "8.7255",
      "average": "8.9794",
      "volume": "266900.51",
      "turnover": "2396627.13",
      "trades": "554"
    },
    {
      "date": "2024-09-16",
      "bid": "8.9336",
      "ask": "9.112",
      "open": "9.1021",
      "high": "9.112",
      "low": "8.5223",
      "close": "9.112",
      "average": "8.8107",
      "volume": "121240.07",
      "turnover": "1068214.68",
      "trades": "217"
    },
    {
      "date": "2024-09-17",
      "bid": "8.8444",
      "ask": "8.9138",
      "open": "9.216",
      "high": "9.3845",
      "low": "8.8048",
      "close": "8.9138",
      "average": "9.0214",
      "volume": "94671.31",
      "turnover": "854074.02",
      "trades": "229"
    },
    {
      "date": "2024-09-18",
      "bid": "8.7701",
      "ask": "8.8444",
      "open": "8.9039",
      "high": "9.1268",
      "low": "8.7205",
      "close": "8.8395",
      "average": "8.8566",
      "volume": "70193.42",
      "turnover": "621677.94",
      "trades": "132"
    },
    {
      "date": "2024-09-19",
      "bid": "9.4786",
      "ask": "9.553",
      "open": "8.8395",
      "high": "9.7809",
      "low": "8.8395",
      "close": "9.553",
      "average": "9.292",
      "volume": "120445.9",
      "turnover": "1119195.67",
      "trades": "229"
    },
    {
      "date": "2024-09-20",
      "bid": "9.6075",
      "ask": "9.8106",
      "open": "9.553",
      "high": "9.9097",
      "low": "9.2705",
      "close": "9.8106",
      "average": "9.5909",
      "volume": "114109.72",
      "turnover": "1094420.49",
      "trades": "247"
    },
    {
      "date": "2024-09-23",
      "bid": "9.7611",
      "ask": "9.9196",
      "open": "10.1475",
      "high": "10.4151",
      "low": "9.7165",
      "close": "9.9196",
      "average": "10.1022",
      "volume": "207214.9",
      "turnover": "2093327.56",
      "trades": "604"
    },
    {
      "date": "2024-09-24",
      "bid": "9.8205",
      "ask": "9.9593",
      "open": "10.2566",
      "high": "10.8412",
      "low": "9.7611",
      "close": "9.8106",
      "average": "10.3034",
      "volume": "180650.18",
      "turnover": "1861316.03",
      "trades": "445"
    },
    {
      "date": "2024-09-25",
      "bid": "9.8552",
      "ask": "9.9989",
      "open": "9.8156",
      "high": "10.4052",
      "low": "9.7313",
      "close": "10.2962",
      "average": "10.0476",
      "volume": "160295.5",
      "turnover": "1610581.3",
      "trades": "389"
    },
    {
      "date": "2024-09-26",
      "bid": "9.9493",
      "ask": "10.1178",
      "open": "10.2962",
      "high": "10.4052",
      "low": "9.8106",
      "close": "9.9394",
      "average": "10.1236",
      "volume": "81934.37",
      "turnover": "829474.84",
      "trades": "286"
    },
    {
      "date": "2024-09-27",
      "bid": "9.6521",
      "ask": "9.7512",
      "open": "10.2863",
      "high": "10.2863",
      "low": "9.439",
      "close": "9.7611",
      "average": "9.8565",
      "volume": "124619.56",
      "turnover": "1228319.21",
      "trades": "322"
    },
    {
      "date": "2024-09-30",
      "bid": "9.3795",
      "ask": "9.3944",
      "open": "9.3151",
      "high": "9.657",
      "low": "9.1367",
      "close": "9.3548",
      "average": "9.3423",
      "volume": "161246.08",
      "turnover": "1506416.7",
      "trades": "446"
    },
    {
      "date": "2024-10-01",
      "bid": "9.1665",
      "ask": "9.1764",
      "open": "9.3498",
      "high": "9.3894",
      "low": "9.1367",
      "close": "9.1367",
      "average": "9.2676",
      "volume": "49445.19",
      "turnover": "458240.96",
      "trades": "182"
    },
    {
      "date": "2024-10-02",
      "bid": "8.8543",
      "ask": "8.9088",
      "open": "9.1665",
      "high": "9.4241",
      "low": "8.7205",
      "close": "8.8543",
      "average": "8.948",
      "volume": "78828.34",
      "turnover": "705356.68",
      "trades": "256"
    },
    {
      "date": "2024-10-03",
      "bid": "9.0773",
      "ask": "9.107",
      "open": "8.8543",
      "high": "9.4885",
      "low": "8.8196",
      "close": "9.107",
      "average": "9.0986",
      "volume": "74183.43",
      "turnover": "674969.63",
      "trades": "190"
    },
    {
      "date": "2024-10-04",
      "bid": "8.9187",
      "ask": "9.0575",
      "open": "9.107",
      "high": "9.3795",
      "low": "8.9187",
      "close": "8.9187",
      "average": "9.0565",
      "volume": "104896.58",
      "turnover": "949999.89",
      "trades": "213"
    },
    {
      "date": "2024-10-07",
      "bid": "8.7255",
      "ask": "8.8246",
      "open": "8.7205",
      "high": "9.1367",
      "low": "8.6214",
      "close": "8.8494",
      "average": "8.8327",
      "volume": "102784.52",
      "turnover": "907872.02",
      "trades": "271"
    },
    {
      "date": "2024-10-08",
      "bid": "8.9485",
      "ask": "9.0129",
      "open": "8.8444",
      "high": "9.107",
      "low": "8.6809",
      "close": "9.0178",
      "average": "8.8948",
      "volume": "15748.11",
      "turnover": "140081.25",
      "trades": "118"
    },
    {
      "date": "2024-10-09",
      "bid": "8.7205",
      "ask": "8.785",
      "open": "9.0178",
      "high": "9.0575",
      "low": "8.671",
      "close": "8.6908",
      "average": "8.7916",
      "volume": "73509.34",
      "turnover": "646267.39",
      "trades": "216"
    },
    {
      "date": "2024-10-10",
      "bid": "8.8692",
      "ask": "8.9683",
      "open": "8.6908",
      "high": "8.9683",
      "low": "8.4232",
      "close": "8.8741",
      "average": "8.61",
      "volume": "43019.2",
      "turnover": "370400.98",
      "trades": "189"
    },
    {
      "date": "2024-10-11",
      "bid": "8.775",
      "ask": "8.8692",
      "open": "9.4043",
      "high": "9.4043",
      "low": "8.6611",
      "close": "8.8692",
      "average": "9.0551",
      "volume": "27084.4",
      "turnover": "245254.24",
      "trades": "145"
    },
    {
      "date": "2024-10-14",
      "bid": "8.6859",
      "ask": "8.7453",
      "open": "8.8692",
      "high": "9.2111",
      "low": "8.6859",
      "close": "8.7503",
      "average": "8.8814",
      "volume": "47579.35",
      "turnover": "422571.33",
      "trades": "188"
    },
    {
      "date": "2024-10-15",
      "bid": "8.7255",
      "ask": "8.8196",
      "open": "8.7503",
      "high": "8.9336",
      "low": "8.6908",
      "close": "8.8147",
      "average": "8.7993",
      "volume": "66117.64",
      "turnover": "581791.97",
      "trades": "173"
    },
    {
      "date": "2024-10-16",
      "bid": "8.894",
      "ask": "8.9931",
      "open": "8.8147",
      "high": "9.2408",
      "low": "8.7205",
      "close": "8.9534",
      "average": "8.918",
      "volume": "26306.38",
      "turnover": "234601.66",
      "trades": "165"
    },
    {
      "date": "2024-10-17",
      "bid": "8.6611",
      "ask": "8.7701",
      "open": "9.1169",
      "high": "9.1169",
      "low": "8.6561",
      "close": "8.6561",
      "average": "8.8171",
      "volume": "39717.4",
      "turnover": "350192.39",
      "trades": "141"
    },
    {
      "date": "2024-10-18",
      "bid": "8.6512",
      "ask": "8.7404",
      "open": "8.6561",
      "high": "8.8097",
      "low": "8.4232",
      "close": "8.6512",
      "average": "8.6315",
      "volume": "57899.48",
      "turnover": "499763.14",
      "trades": "198"
    },
    {
      "date": "2024-10-21",
      "bid": "8.5719",
      "ask": "8.6413",
      "open": "8.6462",
      "high": "8.6512",
      "low": "8.4232",
      "close": "8.5471",
      "average": "8.5532",
      "volume": "45961.75",
      "turnover": "393122.43",
      "trades": "160"
    },
    {
      "date": "2024-10-22",
      "bid": "8.8444",
      "ask": "8.9088",
      "open": "8.5669",
      "high": "9.7512",
      "low": "8.5471",
      "close": "8.8097",
      "average": "8.8735",
      "volume": "58933.81",
      "turnover": "522954.76",
      "trades": "151"
    },
    {
      "date": "2024-10-23",
      "bid": "8.5868",
      "ask": "8.6908",
      "open": "8.8097",
      "high": "8.8097",
      "low": "8.5768",
      "close": "8.6908",
      "average": "8.6731",
      "volume": "26956.25",
      "turnover": "233795.35",
      "trades": "109"
    },
    {
      "date": "2024-10-24",
      "bid": "8.7998",
      "ask": "8.8642",
      "open": "8.6908",
      "high": "9.1615",
      "low": "8.5521",
      "close": "8.8246",
      "average": "8.7955",
      "volume": "26246.85",
      "turnover": "230853.93",
      "trades": "135"
    },
    {
      "date": "2024-10-25",
      "bid": "8.78",
      "ask": "8.8692",
      "open": "8.8593",
      "high": "9.107",
      "low": "8.6314",
      "close": "8.8791",
      "average": "8.857",
      "volume": "42186.69",
      "turnover": "373648.21",
      "trades": "171"
    },
    {
      "date": "2024-10-28",
      "bid": "8.78",
      "ask": "8.9386",
      "open": "8.884",
      "high": "9.1169",
      "low": "8.7156",
      "close": "8.9435",
      "average": "8.9353",
      "volume": "49304.92",
      "turnover": "440557.66",
      "trades": "188"
    },
    {
      "date": "2024-10-29",
      "bid": "8.8196",
      "ask": "8.889",
      "open": "8.9435",
      "high": "9.0872",
      "low": "8.78",
      "close": "8.8692",
      "average": "8.8554",
      "volume": "21996.49",
      "turnover": "194789.06",
      "trades": "120"
    },
    {
      "date": "2024-10-30",
      "bid": "8.6165",
      "ask": "8.7255",
      "open": "8.78",
      "high": "8.9138",
      "low": "8.5719",
      "close": "8.7156",
      "average": "8.7057",
      "volume": "39720.43",
      "turnover": "345796.91",
      "trades": "167"
    },
    {
      "date": "2024-10-31",
      "bid": "8.4728",
      "ask": "8.6314",
      "open": "8.6165",
      "high": "8.7354",
      "low": "8.3241",
      "close": "8.7354",
      "average": "8.4924",
      "volume": "69514.29",
      "turnover": "590351",
      "trades": "165"
    },
    {
      "date": "2024-11-01",
      "bid": "8.7503",
      "ask": "8.7998",
      "open": "8.7404",
      "high": "8.8196",
      "low": "8.6314",
      "close": "8.8196",
      "average": "8.7483",
      "volume": "33312.61",
      "turnover": "291428.48",
      "trades": "70"
    },
    {
      "date": "2024-11-04",
      "bid": "8.5868",
      "ask": "8.6859",
      "open": "8.7998",
      "high": "8.9187",
      "low": "8.5174",
      "close": "8.5818",
      "average": "8.6648",
      "volume": "51147.55",
      "turnover": "443193.97",
      "trades": "167"
    },
    {
      "date": "2024-11-05",
      "bid": "8.6115",
      "ask": "8.666",
      "open": "8.5818",
      "high": "8.8097",
      "low": "8.5223",
      "close": "8.6214",
      "average": "8.6024",
      "volume": "20190.19",
      "turnover": "173685.92",
      "trades": "98"
    },
    {
      "date": "2024-11-06",
      "bid": "8.4579",
      "ask": "8.5372",
      "open": "8.6214",
      "high": "8.7899",
      "low": "8.3588",
      "close": "8.5422",
      "average": "8.5207",
      "volume": "41879.92",
      "turnover": "356846.53",
      "trades": "139"
    },
    {
      "date": "2024-11-07",
      "bid": "8.4579",
      "ask": "8.5075",
      "open": "8.4579",
      "high": "8.7949",
      "low": "8.3935",
      "close": "8.5124",
      "average": "8.5315",
      "volume": "37451.96",
      "turnover": "319523.05",
      "trades": "135"
    },
    {
      "date": "2024-11-08",
      "bid": "7.8683",
      "ask": "7.9278",
      "open": "8.4579",
      "high": "8.7156",
      "low": "7.8287",
      "close": "7.9278",
      "average": "8.2054",
      "volume": "135148.58",
      "turnover": "1108962.89",
      "trades": "286"
    },
    {
      "date": "2024-11-11",
      "bid": "7.6206",
      "ask": "7.7296",
      "open": "7.9278",
      "high": "8.0219",
      "low": "7.5314",
      "close": "7.7246",
      "average": "7.7994",
      "volume": "47598.52",
      "turnover": "371242.41",
      "trades": "215"
    },
    {
      "date": "2024-11-12",
      "bid": "7.7246",
      "ask": "7.8138",
      "open": "7.7296",
      "high": "7.8534",
      "low": "7.244",
      "close": "7.8138",
      "average": "7.595",
      "volume": "79661.86",
      "turnover": "605031.45",
      "trades": "296"
    },
    {
      "date": "2024-11-13",
      "bid": "7.3827",
      "ask": "7.4323",
      "open": "7.7246",
      "high": "7.7246",
      "low": "7.348",
      "close": "7.4323",
      "average": "7.4807",
      "volume": "50187.89",
      "turnover": "375444.97",
      "trades": "177"
    },
    {
      "date": "2024-11-14",
      "bid": "8.8048",
      "ask": "8.8593",
      "open": "7.4323",
      "high": "9.9097",
      "low": "7.3332",
      "close": "8.8196",
      "average": "8.7772",
      "volume": "313218.48",
      "turnover": "2749189.72",
      "trades": "691"
    },
    {
      "date": "2024-11-15",
      "bid": "8.8494",
      "ask": "8.9187",
      "open": "8.8543",
      "high": "9.216",
      "low": "8.5323",
      "close": "8.9187",
      "average": "8.7561",
      "volume": "131634.87",
      "turnover": "1152614.59",
      "trades": "274"
    },
    {
      "date": "2024-11-18",
      "bid": "8.5223",
      "ask": "8.6363",
      "open": "9.0178",
      "high": "9.0575",
      "low": "8.5223",
      "close": "8.5223",
      "average": "8.75",
      "volume": "61167.97",
      "turnover": "535220.34",
      "trades": "144"
    },
    {
      "date": "2024-11-19",
      "bid": "8.0615",
      "ask": "8.0665",
      "open": "8.5223",
      "high": "8.562",
      "low": "8.012",
      "close": "8.0764",
      "average": "8.1869",
      "volume": "46839.68",
      "turnover": "383475.92",
      "trades": "188"
    },
    {
      "date": "2024-11-20",
      "bid": "8.8692",
      "ask": "8.9187",
      "open": "8.6214",
      "high": "9.7066",
      "low": "8.5273",
      "close": "8.8791",
      "average": "8.8732",
      "volume": "216597.57",
      "turnover": "1921938.28",
      "trades": "499"
    },
    {
      "date": "2024-11-21",
      "bid": "9.1863",
      "ask": "9.2358",
      "open": "8.9187",
      "high": "9.325",
      "low": "8.9187",
      "close": "9.1813",
      "average": "9.1428",
      "volume": "108320.48",
      "turnover": "990354.42",
      "trades": "230"
    },
    {
      "date": "2024-11-22",
      "bid": "9.0872",
      "ask": "9.1714",
      "open": "9.1813",
      "high": "9.3151",
      "low": "9.0228",
      "close": "9.2458",
      "average": "9.1815",
      "volume": "98218.32",
      "turnover": "901799.7",
      "trades": "168"
    },
    {
      "date": "2024-11-25",
      "bid": "9.2061",
      "ask": "9.3102",
      "open": "9.2111",
      "high": "9.3151",
      "low": "8.9237",
      "close": "9.3003",
      "average": "9.1433",
      "volume": "95581.52",
      "turnover": "873931.23",
      "trades": "282"
    },
    {
      "date": "2024-11-26",
      "bid": "9.2259",
      "ask": "9.3003",
      "open": "9.3102",
      "high": "9.6322",
      "low": "9.0674",
      "close": "9.3052",
      "average": "9.3275",
      "volume": "69993.62",
      "turnover": "652867.93",
      "trades": "175"
    },
    {
      "date": "2024-11-27",
      "bid": "9.8403",
      "ask": "9.8948",
      "open": "9.5876",
      "high": "9.9097",
      "low": "9.5827",
      "close": "9.9097",
      "average": "9.8123",
      "volume": "143299.13",
      "turnover": "1406102.78",
      "trades": "427"
    },
    {
      "date": "2024-11-28",
      "bid": "11.1088",
      "ask": "11.2277",
      "open": "10.0088",
      "high": "11.8917",
      "low": "10.0088",
      "close": "11.2475",
      "average": "10.986",
      "volume": "311646.29",
      "turnover": "3423814.97",
      "trades": "816"
    },
    {
      "date": "2024-11-29",
      "bid": "13.0313",
      "ask": "13.1403",
      "open": "11.2475",
      "high": "13.2394",
      "low": "10.9106",
      "close": "12.4862",
      "average": "12.4545",
      "volume": "672515.78",
      "turnover": "8375884.26",
      "trades": "1127"
    },
    {
      "date": "2024-12-02",
      "bid": "12.2286",
      "ask": "12.4763",
      "open": "13.1403",
      "high": "13.4178",
      "low": "11.3962",
      "close": "12.4664",
      "average": "12.1306",
      "volume": "314146.86",
      "turnover": "3810786.46",
      "trades": "773"
    },
    {
      "date": "2024-12-03",
      "bid": "12.2682",
      "ask": "12.3673",
      "open": "12.4763",
      "high": "12.8331",
      "low": "11.852",
      "close": "12.3872",
      "average": "12.2414",
      "volume": "73278.26",
      "turnover": "897027.48",
      "trades": "330"
    },
    {
      "date": "2024-12-04",
      "bid": "11.2574",
      "ask": "11.3764",
      "open": "12.3673",
      "high": "12.4466",
      "low": "11.1881",
      "close": "11.2574",
      "average": "11.7191",
      "volume": "168103.97",
      "turnover": "1970036.13",
      "trades": "417"
    },
    {
      "date": "2024-12-05",
      "bid": "10.1575",
      "ask": "10.1773",
      "open": "11.198",
      "high": "11.2475",
      "low": "10.0385",
      "close": "10.1575",
      "average": "10.4921",
      "volume": "313218.48",
      "turnover": "3286427.52",
      "trades": "577"
    },
    {
      "date": "2024-12-06",
      "bid": "9.9493",
      "ask": "10.0088",
      "open": "10.1475",
      "high": "10.1575",
      "low": "9.8106",
      "close": "10.0584",
      "average": "9.9292",
      "volume": "227396.02",
      "turnover": "2257871.16",
      "trades": "355"
    },
    {
      "date": "2024-12-09",
      "bid": "9.9097",
      "ask": "9.9493",
      "open": "9.9394",
      "high": "9.9493",
      "low": "9.8106",
      "close": "9.8304",
      "average": "9.8895",
      "volume": "81471.19",
      "turnover": "805570.34",
      "trades": "223"
    },
    {
      "date": "2024-12-10",
      "bid": "10.6331",
      "ask": "10.8214",
      "open": "9.7214",
      "high": "11.089",
      "low": "9.7214",
      "close": "10.8214",
      "average": "10.5263",
      "volume": "83624.62",
      "turnover": "880263.35",
      "trades": "320"
    },
    {
      "date": "2024-12-11",
      "bid": "10.6133",
      "ask": "10.7917",
      "open": "10.6331",
      "high": "11.2277",
      "low": "10.4052",
      "close": "10.8016",
      "average": "10.7289",
      "volume": "104336.53",
      "turnover": "1119425.84",
      "trades": "186"
    },
    {
      "date": "2024-12-12",
      "bid": "10.3457",
      "ask": "10.5043",
      "open": "10.7917",
      "high": "11.0493",
      "low": "10.2367",
      "close": "10.5241",
      "average": "10.5919",
      "volume": "51200.02",
      "turnover": "542213.62",
      "trades": "169"
    },
    {
      "date": "2024-12-13",
      "bid": "10.0584",
      "ask": "10.3457",
      "open": "10.9007",
      "high": "10.9007",
      "low": "9.9791",
      "close": "10.3457",
      "average": "10.197",
      "volume": "96444.31",
      "turnover": "983443.45",
      "trades": "240"
    },
    {
      "date": "2024-12-16",
      "bid": "9.83",
      "ask": "9.95",
      "open": "10.00",
      "high": "10.00",
      "low": "9.575",
      "close": "9.945",
      "average": "9.7382",
      "volume": "93414",
      "turnover": "909694.44",
      "trades": "254"
    },
    {
      "date": "2024-12-17",
      "bid": "9.505",
      "ask": "9.635",
      "open": "9.83",
      "high": "9.83",
      "low": "9.50",
      "close": "9.65",
      "average": "9.6711",
      "volume": "102394",
      "turnover": "990279.75",
      "trades": "196"
    },
    {
      "date": "2024-12-18",
      "bid": "9.575",
      "ask": "9.69",
      "open": "9.65",
      "high": "10.18",
      "low": "9.325",
      "close": "9.685",
      "average": "9.802",
      "volume": "130938",
      "turnover": "1283457.44",
      "trades": "196"
    },
    {
      "date": "2024-12-19",
      "bid": "9.315",
      "ask": "9.395",
      "open": "9.495",
      "high": "9.80",
      "low": "9.215",
      "close": "9.31",
      "average": "9.4329",
      "volume": "130276",
      "turnover": "1228899.17",
      "trades": "272"
    },
    {
      "date": "2024-12-20",
      "bid": "9.14",
      "ask": "9.195",
      "open": "9.20",
      "high": "9.31",
      "low": "9.045",
      "close": "9.195",
      "average": "9.1772",
      "volume": "176444",
      "turnover": "1619265.01",
      "trades": "239"
    },
    {
      "date": "2024-12-23",
      "bid": "9.08",
      "ask": "9.10",
      "open": "9.14",
      "high": "9.295",
      "low": "9.10",
      "close": "9.10",
      "average": "9.1558",
      "volume": "61458",
      "turnover": "562689.91",
      "trades": "247"
    },
    {
      "date": "2024-12-27",
      "bid": "9.00",
      "ask": "9.13",
      "open": "9.08",
      "high": "9.425",
      "low": "9.00",
      "close": "9.03",
      "average": "9.1564",
      "volume": "103605",
      "turnover": "948680.61",
      "trades": "284"
    },
    {
      "date": "2024-12-30",
      "bid": "8.91",
      "ask": "9.015",
      "open": "9.035",
      "high": "9.29",
      "low": "8.90",
      "close": "8.965",
      "average": "9.0121",
      "volume": "224988",
      "turnover": "2027606.53",
      "trades": "327"
    },
    {
      "date": "2025-01-02",
      "bid": "9.265",
      "ask": "9.345",
      "open": "8.91",
      "high": "9.60",
      "low": "8.91",
      "close": "9.35",
      "average": "9.2743",
      "volume": "173698",
      "turnover": "1610923.12",
      "trades": "308"
    },
    {
      "date": "2025-01-03",
      "bid": "9.14",
      "ask": "9.19",
      "open": "9.265",
      "high": "9.265",
      "low": "9.03",
      "close": "9.20",
      "average": "9.2041",
      "volume": "56196",
      "turnover": "517233.92",
      "trades": "196"
    },
    {
      "date": "2025-01-07",
      "bid": "10.58",
      "ask": "10.69",
      "open": "9.14",
      "high": "10.93",
      "low": "9.14",
      "close": "10.60",
      "average": "10.0917",
      "volume": "167121",
      "turnover": "1686530.46",
      "trades": "465"
    },
    {
      "date": "2025-01-08",
      "bid": "11.21",
      "ask": "11.35",
      "open": "10.66",
      "high": "11.75",
      "low": "10.66",
      "close": "11.20",
      "average": "11.2319",
      "volume": "241347",
      "turnover": "2710784.95",
      "trades": "627"
    },
    {
      "date": "2025-01-09",
      "bid": "11.56",
      "ask": "11.70",
      "open": "11.60",
      "high": "12.50",
      "low": "11.55",
      "close": "11.71",
      "average": "11.9797",
      "volume": "191823",
      "turnover": "2297986.72",
      "trades": "685"
    },
    {
      "date": "2025-01-10",
      "bid": "11.23",
      "ask": "11.34",
      "open": "11.71",
      "high": "12.73",
      "low": "11.09",
      "close": "11.09",
      "average": "12.1371",
      "volume": "216006",
      "turnover": "2621694.71",
      "trades": "667"
    },
    {
      "date": "2025-01-13",
      "bid": "10.80",
      "ask": "10.81",
      "open": "11.32",
      "high": "11.80",
      "low": "10.57",
      "close": "10.92",
      "average": "11.0347",
      "volume": "115331",
      "turnover": "1272645.58",
      "trades": "457"
    },
    {
      "date": "2025-01-14",
      "bid": "10.27",
      "ask": "10.32",
      "open": "10.96",
      "high": "11.00",
      "low": "9.78",
      "close": "10.33",
      "average": "10.2961",
      "volume": "231972",
      "turnover": "2388415.45",
      "trades": "432"
    },
    {
      "date": "2025-01-15",
      "bid": "10.08",
      "ask": "10.10",
      "open": "10.39",
      "high": "10.50",
      "low": "9.955",
      "close": "10.12",
      "average": "10.0735",
      "volume": "243106",
      "turnover": "2448938.81",
      "trades": "331"
    },
    {
      "date": "2025-01-16",
      "bid": "10.20",
      "ask": "10.27",
      "open": "10.30",
      "high": "10.53",
      "low": "10.10",
      "close": "10.28",
      "average": "10.2721",
      "volume": "112941",
      "turnover": "1160137.55",
      "trades": "224"
    },
    {
      "date": "2025-01-17",
      "bid": "10.42",
      "ask": "10.52",
      "open": "10.01",
      "high": "10.90",
      "low": "9.80",
      "close": "10.49",
      "average": "10.3133",
      "volume": "362108",
      "turnover": "3734536.76",
      "trades": "536"
    },
    {
      "date": "2025-01-20",
      "bid": "10.58",
      "ask": "10.65",
      "open": "10.52",
      "high": "11.18",
      "low": "10.47",
      "close": "10.65",
      "average": "10.7632",
      "volume": "201627",
      "turnover": "2170159.12",
      "trades": "422"
    },
    {
      "date": "2025-01-21",
      "bid": "10.88",
      "ask": "11.04",
      "open": "10.65",
      "high": "11.05",
      "low": "10.51",
      "close": "11.03",
      "average": "10.8138",
      "volume": "110560",
      "turnover": "1195572.2",
      "trades": "303"
    },
    {
      "date": "2025-01-22",
      "bid": "10.61",
      "ask": "10.70",
      "open": "11.04",
      "high": "11.37",
      "low": "10.59",
      "close": "10.70",
      "average": "11.0548",
      "volume": "139709",
      "turnover": "1544459.92",
      "trades": "348"
    },
    {
      "date": "2025-01-23",
      "bid": "10.69",
      "ask": "10.85",
      "open": "10.70",
      "high": "10.86",
      "low": "10.61",
      "close": "10.86",
      "average": "10.6961",
      "volume": "51873",
      "turnover": "554836.21",
      "trades": "197"
    },
    {
      "date": "2025-01-24",
      "bid": "11.04",
      "ask": "11.05",
      "open": "11.10",
      "high": "11.30",
      "low": "10.87",
      "close": "11.05",
      "average": "11.0791",
      "volume": "60417",
      "turnover": "669386.26",
      "trades": "264"
    },
    {
      "date": "2025-01-27",
      "bid": "11.36",
      "ask": "11.38",
      "open": "11.04",
      "high": "11.38",
      "low": "10.90",
      "close": "11.38",
      "average": "11.1844",
      "volume": "120937",
      "turnover": "1352603.85",
      "trades": "346"
    },
    {
      "date": "2025-01-28",
      "bid": "11.91",
      "ask": "11.99",
      "open": "11.38",
      "high": "12.26",
      "low": "11.18",
      "close": "12.03",
      "average": "11.9436",
      "volume": "220124",
      "turnover": "2629017.72",
      "trades": "521"
    },
    {
      "date": "2025-01-29",
      "bid": "12.51",
      "ask": "12.70",
      "open": "12.04",
      "high": "12.72",
      "low": "12.04",
      "close": "12.59",
      "average": "12.3553",
      "volume": "178915",
      "turnover": "2210569.64",
      "trades": "393"
    },
    {
      "date": "2025-01-30",
      "bid": "13.68",
      "ask": "13.76",
      "open": "12.70",
      "high": "13.90",
      "low": "12.70",
      "close": "13.90",
      "average": "13.3577",
      "volume": "348793",
      "turnover": "4659074.59",
      "trades": "968"
    },
    {
      "date": "2025-01-31",
      "bid": "14.15",
      "ask": "14.20",
      "open": "13.80",
      "high": "14.70",
      "low": "13.38",
      "close": "14.27",
      "average": "13.9864",
      "volume": "354657",
      "turnover": "4960379.73",
      "trades": "992"
    },
    {
      "date": "2025-02-03",
      "bid": "14.00",
      "ask": "14.15",
      "open": "14.20",
      "high": "14.33",
      "low": "13.43",
      "close": "14.24",
      "average": "13.7708",
      "volume": "253949",
      "turnover": "3497084.36",
      "trades": "622"
    },
    {
      "date": "2025-02-04",
      "bid": "14.63",
      "ask": "14.81",
      "open": "14.24",
      "high": "15.28",
      "low": "13.60",
      "close": "14.75",
      "average": "14.7116",
      "volume": "239671",
      "turnover": "3525945.68",
      "trades": "770"
    },
    {
      "date": "2025-02-05",
      "bid": "15.87",
      "ask": "15.99",
      "open": "14.83",
      "high": "16.10",
      "low": "14.81",
      "close": "16.01",
      "average": "15.6644",
      "volume": "371570",
      "turnover": "5820416.06",
      "trades": "1005"
    },
    {
      "date": "2025-02-06",
      "bid": "16.70",
      "ask": "16.72",
      "open": "16.45",
      "high": "18.37",
      "low": "16.04",
      "close": "16.72",
      "average": "17.2866",
      "volume": "633793",
      "turnover": "10956127.2",
      "trades": "1899"
    },
    {
      "date": "2025-02-07",
      "bid": "16.60",
      "ask": "16.87",
      "open": "16.94",
      "high": "17.65",
      "low": "16.00",
      "close": "16.70",
      "average": "16.7367",
      "volume": "324385",
      "turnover": "5429120.42",
      "trades": "1049"
    },
    {
      "date": "2025-02-10",
      "bid": "15.32",
      "ask": "15.49",
      "open": "16.87",
      "high": "17.37",
      "low": "15.20",
      "close": "15.51",
      "average": "16.023",
      "volume": "261551",
      "turnover": "4190830.87",
      "trades": "919"
    },
    {
      "date": "2025-02-11",
      "bid": "15.98",
      "ask": "16.15",
      "open": "15.49",
      "high": "16.29",
      "low": "14.39",
      "close": "15.78",
      "average": "15.4986",
      "volume": "213601",
      "turnover": "3310546.7",
      "trades": "616"
    },
    {
      "date": "2025-02-12",
      "bid": "15.75",
      "ask": "15.82",
      "open": "16.15",
      "high": "16.89",
      "low": "15.10",
      "close": "15.61",
      "average": "15.7092",
      "volume": "160962",
      "turnover": "2529226.64",
      "trades": "525"
    },
    {
      "date": "2025-02-13",
      "bid": "15.33",
      "ask": "15.44",
      "open": "15.82",
      "high": "15.99",
      "low": "15.11",
      "close": "15.44",
      "average": "15.4953",
      "volume": "117787",
      "turnover": "1825140.32",
      "trades": "441"
    },
    {
      "date": "2025-02-14",
      "bid": "15.80",
      "ask": "15.89",
      "open": "15.44",
      "high": "16.00",
      "low": "15.28",
      "close": "15.80",
      "average": "15.7563",
      "volume": "120960",
      "turnover": "1905881.81",
      "trades": "408"
    },
    {
      "date": "2025-02-17",
      "bid": "15.31",
      "ask": "15.62",
      "open": "15.89",
      "high": "15.99",
      "low": "15.20",
      "close": "15.63",
      "average": "15.4881",
      "volume": "143219",
      "turnover": "2218187.54",
      "trades": "522"
    },
    {
      "date": "2025-02-18",
      "bid": "16.04",
      "ask": "16.16",
      "open": "15.45",
      "high": "16.77",
      "low": "15.25",
      "close": "16.20",
      "average": "15.8831",
      "volume": "233644",
      "turnover": "3710995.91",
      "trades": "719"
    },
    {
      "date": "2025-02-19",
      "bid": "17.67",
      "ask": "17.70",
      "open": "16.21",
      "high": "17.94",
      "low": "16.01",
      "close": "17.64",
      "average": "17.2724",
      "volume": "323368",
      "turnover": "5585262.22",
      "trades": "1053"
    },
    {
      "date": "2025-02-20",
      "bid": "18.32",
      "ask": "18.53",
      "open": "18.00",
      "high": "19.50",
      "low": "18.00",
      "close": "18.49",
      "average": "18.9322",
      "volume": "475431",
      "turnover": "8998535.28",
      "trades": "1519"
    },
    {
      "date": "2025-02-21",
      "bid": "18.02",
      "ask": "18.21",
      "open": "18.70",
      "high": "19.20",
      "low": "17.72",
      "close": "17.85",
      "average": "18.3624",
      "volume": "220474",
      "turnover": "4048503.82",
      "trades": "774"
    },
    {
      "date": "2025-02-24",
      "bid": "16.80",
      "ask": "16.89",
      "open": "18.02",
      "high": "18.02",
      "low": "16.74",
      "close": "16.80",
      "average": "17.2704",
      "volume": "187295",
      "turnover": "3234689.65",
      "trades": "685"
    },
    {
      "date": "2025-02-25",
      "bid": "17.16",
      "ask": "17.34",
      "open": "16.80",
      "high": "17.90",
      "low": "16.68",
      "close": "17.33",
      "average": "17.3903",
      "volume": "195015",
      "turnover": "3391418.06",
      "trades": "738"
    },
    {
      "date": "2025-02-26",
      "bid": "17.30",
      "ask": "17.35",
      "open": "17.89",
      "high": "18.01",
      "low": "16.90",
      "close": "17.27",
      "average": "17.5029",
      "volume": "209079",
      "turnover": "3659470.67",
      "trades": "700"
    },
    {
      "date": "2025-02-27",
      "bid": "17.82",
      "ask": "17.99",
      "open": "17.35",
      "high": "18.31",
      "low": "17.31",
      "close": "18.00",
      "average": "17.8047",
      "volume": "125422",
      "turnover": "2233083.95",
      "trades": "572"
    },
    {
      "date": "2025-02-28",
      "bid": "18.55",
      "ask": "18.84",
      "open": "17.99",
      "high": "19.63",
      "low": "17.62",
      "close": "18.69",
      "average": "18.9389",
      "volume": "378465",
      "turnover": "7167746.11",
      "trades": "1038"
    },
    {
      "date": "2025-03-03",
      "bid": "18.00",
      "ask": "18.10",
      "open": "18.85",
      "high": "19.69",
      "low": "17.71",
      "close": "18.25",
      "average": "18.3664",
      "volume": "240755",
      "turnover": "4421713.09",
      "trades": "876"
    },
    {
      "date": "2025-03-04",
      "bid": "17.37",
      "ask": "17.50",
      "open": "18.70",
      "high": "19.50",
      "low": "17.00",
      "close": "17.37",
      "average": "18.1533",
      "volume": "379981",
      "turnover": "6897970.79",
      "trades": "1356"
    },
    {
      "date": "2025-03-05",
      "bid": "18.00",
      "ask": "18.17",
      "open": "17.61",
      "high": "18.30",
      "low": "16.90",
      "close": "18.10",
      "average": "17.629",
      "volume": "191282",
      "turnover": "3372059.05",
      "trades": "582"
    },
    {
      "date": "2025-03-06",
      "bid": "18.24",
      "ask": "18.34",
      "open": "18.18",
      "high": "18.49",
      "low": "17.80",
      "close": "18.24",
      "average": "18.0293",
      "volume": "110218",
      "turnover": "1987070.56",
      "trades": "478"
    },
    {
      "date": "2025-03-07",
      "bid": "17.12",
      "ask": "17.57",
      "open": "18.40",
      "high": "18.40",
      "low": "17.09",
      "close": "17.09",
      "average": "17.4703",
      "volume": "150020",
      "turnover": "2620890.92",
      "trades": "532"
    },
    {
      "date": "2025-03-10",
      "bid": "16.02",
      "ask": "16.15",
      "open": "17.09",
      "high": "17.11",
      "low": "15.95",
      "close": "16.00",
      "average": "16.2205",
      "volume": "267380",
      "turnover": "4337056.05",
      "trades": "868"
    },
    {
      "date": "2025-03-11",
      "bid": "15.40",
      "ask": "15.43",
      "open": "16.06",
      "high": "16.15",
      "low": "15.14",
      "close": "15.35",
      "average": "15.5706",
      "volume": "172324",
      "turnover": "2683187.31",
      "trades": "525"
    },
    {
      "date": "2025-03-12",
      "bid": "16.15",
      "ask": "16.32",
      "open": "15.35",
      "high": "16.60",
      "low": "15.35",
      "close": "16.15",
      "average": "16.2627",
      "volume": "91005",
      "turnover": "1479953.13",
      "trades": "398"
    },
    {
      "date": "2025-03-13",
      "bid": "16.51",
      "ask": "16.57",
      "open": "16.33",
      "high": "17.08",
      "low": "15.80",
      "close": "16.51",
      "average": "16.4717",
      "volume": "71911",
      "turnover": "1184534.63",
      "trades": "310"
    },
    {
      "date": "2025-03-14",
      "bid": "16.51",
      "ask": "16.53",
      "open": "16.57",
      "high": "16.93",
      "low": "15.96",
      "close": "16.50",
      "average": "16.2925",
      "volume": "126014",
      "turnover": "2053065.45",
      "trades": "411"
    },
    {
      "date": "2025-03-17",
      "bid": "16.41",
      "ask": "16.55",
      "open": "17.09",
      "high": "17.56",
      "low": "16.15",
      "close": "16.58",
      "average": "16.6905",
      "volume": "104267",
      "turnover": "1740289.53",
      "trades": "446"
    },
    {
      "date": "2025-03-18",
      "bid": "16.31",
      "ask": "16.45",
      "open": "16.01",
      "high": "16.76",
      "low": "15.91",
      "close": "16.31",
      "average": "16.2557",
      "volume": "135519",
      "turnover": "2202991",
      "trades": "351"
    },
    {
      "date": "2025-03-19",
      "bid": "16.17",
      "ask": "16.31",
      "open": "16.46",
      "high": "16.50",
      "low": "15.90",
      "close": "16.05",
      "average": "16.0601",
      "volume": "76290",
      "turnover": "1225237.84",
      "trades": "273"
    },
    {
      "date": "2025-03-20",
      "bid": "15.86",
      "ask": "16.00",
      "open": "16.31",
      "high": "16.73",
      "low": "15.83",
      "close": "15.85",
      "average": "16.1144",
      "volume": "108893",
      "turnover": "1754742.98",
      "trades": "365"
    },
    {
      "date": "2025-03-21",
      "bid": "15.40",
      "ask": "15.65",
      "open": "15.87",
      "high": "15.89",
      "low": "15.00",
      "close": "15.33",
      "average": "15.4438",
      "volume": "186714",
      "turnover": "2883582.97",
      "trades": "399"
    },
    {
      "date": "2025-03-24",
      "bid": "15.25",
      "ask": "15.30",
      "open": "15.40",
      "high": "15.68",
      "low": "15.20",
      "close": "15.25",
      "average": "15.4441",
      "volume": "49436",
      "turnover": "763496.42",
      "trades": "288"
    },
    {
      "date": "2025-03-25",
      "bid": "15.79",
      "ask": "15.85",
      "open": "15.30",
      "high": "16.34",
      "low": "14.99",
      "close": "15.82",
      "average": "15.6472",
      "volume": "100460",
      "turnover": "1571923.28",
      "trades": "453"
    },
    {
      "date": "2025-03-26",
      "bid": "15.50",
      "ask": "15.56",
      "open": "15.85",
      "high": "16.15",
      "low": "15.41",
      "close": "15.50",
      "average": "15.5719",
      "volume": "53127",
      "turnover": "827286.12",
      "trades": "288"
    },
    {
      "date": "2025-03-27",
      "bid": "15.51",
      "ask": "15.79",
      "open": "15.50",
      "high": "15.79",
      "low": "15.30",
      "close": "15.79",
      "average": "15.5321",
      "volume": "72759",
      "turnover": "1130097.29",
      "trades": "301"
    },
    {
      "date": "2025-03-28",
      "bid": "15.71",
      "ask": "15.93",
      "open": "15.79",
      "high": "16.35",
      "low": "15.40",
      "close": "15.97",
      "average": "15.7513",
      "volume": "78522",
      "turnover": "1236826.9",
      "trades": "305"
    },
    {
      "date": "2025-03-31",
      "bid": "15.54",
      "ask": "15.76",
      "open": "15.71",
      "high": "15.85",
      "low": "15.30",
      "close": "15.80",
      "average": "15.5271",
      "volume": "89402",
      "turnover": "1388158.35",
      "trades": "364"
    },
    {
      "date": "2025-04-01",
      "bid": "17.05",
      "ask": "17.18",
      "open": "15.76",
      "high": "17.28",
      "low": "15.59",
      "close": "17.18",
      "average": "16.5211",
      "volume": "405285",
      "turnover": "6561461.58",
      "trades": "448"
    },
    {
      "date": "2025-04-02",
      "bid": "17.81",
      "ask": "17.96",
      "open": "17.18",
      "high": "18.22",
      "low": "17.00",
      "close": "18.00",
      "average": "17.6202",
      "volume": "211418",
      "turnover": "3725270.98",
      "trades": "602"
    },
    {
      "date": "2025-04-03",
      "bid": "17.62",
      "ask": "18.00",
      "open": "17.75",
      "high": "18.69",
      "low": "17.17",
      "close": "17.94",
      "average": "18.0643",
      "volume": "215867",
      "turnover": "3899665.17",
      "trades": "559"
    },
    {
      "date": "2025-04-04",
      "bid": "16.76",
      "ask": "16.96",
      "open": "17.86",
      "high": "17.93",
      "low": "16.59",
      "close": "16.92",
      "average": "17.0899",
      "volume": "194845",
      "turnover": "3329937.84",
      "trades": "521"
    },
    {
      "date": "2025-04-07",
      "bid": "17.42",
      "ask": "17.50",
      "open": "16.40",
      "high": "17.90",
      "low": "14.80",
      "close": "17.42",
      "average": "16.2383",
      "volume": "263212",
      "turnover": "4274111.92",
      "trades": "959"
    },
    {
      "date": "2025-04-08",
      "bid": "18.22",
      "ask": "18.38",
      "open": "17.52",
      "high": "18.68",
      "low": "17.52",
      "close": "18.20",
      "average": "18.3005",
      "volume": "206605",
      "turnover": "3780990.07",
      "trades": "643"
    },
    {
      "date": "2025-04-09",
      "bid": "17.66",
      "ask": "17.92",
      "open": "18.08",
      "high": "19.12",
      "low": "17.40",
      "close": "17.68",
      "average": "18.2421",
      "volume": "178101",
      "turnover": "3248863.09",
      "trades": "668"
    },
    {
      "date": "2025-04-10",
      "bid": "19.78",
      "ask": "19.98",
      "open": "19.20",
      "high": "20.50",
      "low": "18.52",
      "close": "19.86",
      "average": "19.483",
      "volume": "423351",
      "turnover": "8248031.59",
      "trades": "1030"
    },
    {
      "date": "2025-04-11",
      "bid": "19.60",
      "ask": "19.70",
      "open": "20.05",
      "high": "20.60",
      "low": "18.90",
      "close": "19.60",
      "average": "19.6813",
      "volume": "338321",
      "turnover": "6658677.85",
      "trades": "1044"
    },
    {
      "date": "2025-04-14",
      "bid": "19.02",
      "ask": "19.04",
      "open": "19.88",
      "high": "19.90",
      "low": "18.50",
      "close": "19.02",
      "average": "19.0533",
      "volume": "207391",
      "turnover": "3951476.98",
      "trades": "770"
    },
    {
      "date": "2025-04-15",
      "bid": "18.92",
      "ask": "19.02",
      "open": "19.04",
      "high": "19.42",
      "low": "18.82",
      "close": "19.06",
      "average": "19.1966",
      "volume": "108107",
      "turnover": "2075186.21",
      "trades": "445"
    },
    {
      "date": "2025-04-16",
      "bid": "18.54",
      "ask": "18.98",
      "open": "19.02",
      "high": "19.06",
      "low": "18.26",
      "close": "18.56",
      "average": "18.7463",
      "volume": "68695",
      "turnover": "1287779.97",
      "trades": "374"
    },
    {
      "date": "2025-04-17",
      "bid": "18.76",
      "ask": "18.90",
      "open": "18.76",
      "high": "19.00",
      "low": "18.32",
      "close": "18.90",
      "average": "18.729",
      "volume": "31994",
      "turnover": "599216.06",
      "trades": "237"
    },
    {
      "date": "2025-04-22",
      "bid": "18.36",
      "ask": "18.48",
      "open": "18.92",
      "high": "18.96",
      "low": "17.88",
      "close": "18.48",
      "average": "18.3185",
      "volume": "176472",
      "turnover": "3232768.09",
      "trades": "498"
    },
    {
      "date": "2025-04-23",
      "bid": "17.86",
      "ask": "17.98",
      "open": "18.90",
      "high": "19.18",
      "low": "17.82",
      "close": "18.00",
      "average": "18.254",
      "volume": "137065",
      "turnover": "2502213.27",
      "trades": "555"
    },
    {
      "date": "2025-04-24",
      "bid": "17.88",
      "ask": "18.18",
      "open": "18.24",
      "high": "18.24",
      "low": "17.58",
      "close": "18.06",
      "average": "17.8325",
      "volume": "63518",
      "turnover": "1132684.86",
      "trades": "302"
    },
    {
      "date": "2025-04-25",
      "bid": "19.54",
      "ask": "20.00",
      "open": "18.18",
      "high": "19.96",
      "low": "18.02",
      "close": "19.96",
      "average": "19.1561",
      "volume": "252878",
      "turnover": "4844074.51",
      "trades": "665"
    },
    {
      "date": "2025-04-28",
      "bid": "19.78",
      "ask": "19.96",
      "open": "20.00",
      "high": "20.50",
      "low": "19.24",
      "close": "19.94",
      "average": "19.9321",
      "volume": "114273",
      "turnover": "2277704.77",
      "trades": "592"
    },
    {
      "date": "2025-04-29",
      "bid": "19.18",
      "ask": "19.32",
      "open": "19.92",
      "high": "19.92",
      "low": "18.96",
      "close": "19.34",
      "average": "19.3529",
      "volume": "96054",
      "turnover": "1858963",
      "trades": "390"
    },
    {
      "date": "2025-04-30",
      "bid": "19.72",
      "ask": "20.00",
      "open": "19.32",
      "high": "20.20",
      "low": "19.02",
      "close": "20.10",
      "average": "19.505",
      "volume": "82346",
      "turnover": "1606118.26",
      "trades": "335"
    },
    {
      "date": "2025-05-02",
      "bid": "23.05",
      "ask": "23.15",
      "open": "20.10",
      "high": "23.45",
      "low": "19.94",
      "close": "23.15",
      "average": "21.9396",
      "volume": "459863",
      "turnover": "10088856.94",
      "trades": "1656"
    },
    {
      "date": "2025-05-05",
      "bid": "22.35",
      "ask": "22.40",
      "open": "23.15",
      "high": "23.15",
      "low": "21.55",
      "close": "22.40",
      "average": "22.2969",
      "volume": "247618",
      "turnover": "5521229.18",
      "trades": "939"
    },
    {
      "date": "2025-05-06",
      "bid": "21.00",
      "ask": "21.80",
      "open": "22.85",
      "high": "22.85",
      "low": "20.95",
      "close": "21.35",
      "average": "21.3718",
      "volume": "263325",
      "turnover": "5628546.93",
      "trades": "632"
    },
    {
      "date": "2025-05-07",
      "bid": "19.60",
      "ask": "19.96",
      "open": "21.20",
      "high": "21.20",
      "low": "19.50",
      "close": "19.70",
      "average": "20.0268",
      "volume": "260828",
      "turnover": "5223511.51",
      "trades": "970"
    },
    {
      "date": "2025-05-08",
      "bid": "19.00",
      "ask": "19.32",
      "open": "19.72",
      "high": "19.72",
      "low": "18.50",
      "close": "19.28",
      "average": "18.8946",
      "volume": "304458",
      "turnover": "5752595.94",
      "trades": "1003"
    },
    {
      "date": "2025-05-09",
      "bid": "18.60",
      "ask": "18.98",
      "open": "19.00",
      "high": "19.16",
      "low": "18.52",
      "close": "18.82",
      "average": "18.9155",
      "volume": "193879",
      "turnover": "3667315.5",
      "trades": "562"
    },
    {
      "date": "2025-05-12",
      "bid": "18.62",
      "ask": "18.98",
      "open": "18.60",
      "high": "19.00",
      "low": "17.96",
      "close": "18.74",
      "average": "18.4426",
      "volume": "185882",
      "turnover": "3428089.39",
      "trades": "891"
    },
    {
      "date": "2025-05-13",
      "bid": "18.18",
      "ask": "18.42",
      "open": "18.98",
      "high": "18.98",
      "low": "18.12",
      "close": "18.26",
      "average": "18.432",
      "volume": "79824",
      "turnover": "1471360.21",
      "trades": "369"
    },
    {
      "date": "2025-05-14",
      "bid": "18.66",
      "ask": "18.98",
      "open": "18.36",
      "high": "19.20",
      "low": "18.10",
      "close": "18.82",
      "average": "18.8019",
      "volume": "115792",
      "turnover": "2177111",
      "trades": "457"
    },
    {
      "date": "2025-05-15",
      "bid": "18.42",
      "ask": "18.86",
      "open": "18.98",
      "high": "19.66",
      "low": "18.12",
      "close": "18.58",
      "average": "19.0153",
      "volume": "162791",
      "turnover": "3095466.18",
      "trades": "502"
    },
    {
      "date": "2025-05-16",
      "bid": "18.32",
      "ask": "18.44",
      "open": "18.84",
      "high": "18.84",
      "low": "18.12",
      "close": "18.40",
      "average": "18.37",
      "volume": "98332",
      "turnover": "1806359.96",
      "trades": "461"
    },
    {
      "date": "2025-05-19",
      "bid": "17.88",
      "ask": "18.00",
      "open": "18.02",
      "high": "18.22",
      "low": "17.46",
      "close": "17.96",
      "average": "17.7867",
      "volume": "257596",
      "turnover": "4581778.76",
      "trades": "810"
    },
    {
      "date": "2025-05-20",
      "bid": "18.40",
      "ask": "18.48",
      "open": "17.96",
      "high": "19.06",
      "low": "17.76",
      "close": "18.40",
      "average": "18.3845",
      "volume": "278443",
      "turnover": "5118876.99",
      "trades": "634"
    },
    {
      "date": "2025-05-21",
      "bid": "17.96",
      "ask": "17.98",
      "open": "18.48",
      "high": "18.80",
      "low": "17.88",
      "close": "17.92",
      "average": "18.1966",
      "volume": "432594",
      "turnover": "7871745.5",
      "trades": "899"
    },
    {
      "date": "2025-05-22",
      "bid": "17.98",
      "ask": "18.12",
      "open": "17.98",
      "high": "18.30",
      "low": "17.82",
      "close": "18.04",
      "average": "18.074",
      "volume": "148531",
      "turnover": "2684555.08",
      "trades": "558"
    },
    {
      "date": "2025-05-23",
      "bid": "18.18",
      "ask": "18.28",
      "open": "17.98",
      "high": "18.52",
      "low": "17.84",
      "close": "18.12",
      "average": "18.2084",
      "volume": "147143",
      "turnover": "2679257.22",
      "trades": "572"
    },
    {
      "date": "2025-05-26",
      "bid": "19.04",
      "ask": "19.18",
      "open": "18.60",
      "high": "19.18",
      "low": "18.58",
      "close": "18.98",
      "average": "18.9033",
      "volume": "432153",
      "turnover": "8173101.19",
      "trades": "1167"
    },
    {
      "date": "2025-05-27",
      "bid": "15.30",
      "ask": "15.42",
      "open": "18.22",
      "high": "18.36",
      "low": "15.00",
      "close": "15.44",
      "average": "16.2461",
      "volume": "1404230",
      "turnover": "22813364.41",
      "trades": "3709"
    },
    {
      "date": "2025-05-28",
      "bid": "15.08",
      "ask": "15.16",
      "open": "15.28",
      "high": "15.78",
      "low": "14.80",
      "close": "15.16",
      "average": "15.2202",
      "volume": "217914",
      "turnover": "3316681.84",
      "trades": "743"
    },
    {
      "date": "2025-05-30",
      "bid": "14.06",
      "ask": "14.18",
      "open": "15.16",
      "high": "15.32",
      "low": "13.40",
      "close": "13.98",
      "average": "14.1695",
      "volume": "483562",
      "turnover": "6851981.67",
      "trades": "1213"
    },
    {
      "date": "2025-06-02",
      "bid": "15.22",
      "ask": "15.30",
      "open": "14.02",
      "high": "15.70",
      "low": "13.74",
      "close": "15.42",
      "average": "15.1239",
      "volume": "570883",
      "turnover": "8637336.02",
      "trades": "1101"
    },
    {
      "date": "2025-06-03",
      "bid": "15.90",
      "ask": "16.00",
      "open": "15.30",
      "high": "16.00",
      "low": "15.08",
      "close": "15.92",
      "average": "15.6738",
      "volume": "126940",
      "turnover": "1989599.93",
      "trades": "596"
    },
    {
      "date": "2025-06-04",
      "bid": "18.58",
      "ask": "18.70",
      "open": "18.20",
      "high": "19.12",
      "low": "17.50",
      "close": "18.70",
      "average": "18.097",
      "volume": "662186",
      "turnover": "11983551.13",
      "trades": "1624"
    },
    {
      "date": "2025-06-05",
      "bid": "18.64",
      "ask": "18.72",
      "open": "18.70",
      "high": "19.18",
      "low": "18.50",
      "close": "18.72",
      "average": "18.8434",
      "volume": "176861",
      "turnover": "3332654.68",
      "trades": "636"
    },
    {
      "date": "2025-06-09",
      "bid": "17.54",
      "ask": "17.68",
      "open": "18.72",
      "high": "18.72",
      "low": "17.40",
      "close": "17.48",
      "average": "17.974",
      "volume": "143913",
      "turnover": "2586692.86",
      "trades": "614"
    },
    {
      "date": "2025-06-10",
      "bid": "16.80",
      "ask": "16.92",
      "open": "17.50",
      "high": "17.50",
      "low": "16.74",
      "close": "16.84",
      "average": "16.9647",
      "volume": "168289",
      "turnover": "2854965.82",
      "trades": "501"
    },
    {
      "date": "2025-06-11",
      "bid": "17.00",
      "ask": "17.08",
      "open": "16.92",
      "high": "17.28",
      "low": "16.64",
      "close": "17.00",
      "average": "16.975",
      "volume": "133190",
      "turnover": "2260901.08",
      "trades": "360"
    },
    {
      "date": "2025-06-12",
      "bid": "16.84",
      "ask": "16.98",
      "open": "17.00",
      "high": "17.24",
      "low": "16.56",
      "close": "16.98",
      "average": "16.9331",
      "volume": "138795",
      "turnover": "2350226.86",
      "trades": "335"
    },
    {
      "date": "2025-06-13",
      "bid": "16.70",
      "ask": "16.88",
      "open": "16.70",
      "high": "17.22",
      "low": "16.40",
      "close": "16.82",
      "average": "16.8034",
      "volume": "111124",
      "turnover": "1867260.74",
      "trades": "376"
    },
    {
      "date": "2025-06-16",
      "bid": "16.54",
      "ask": "16.68",
      "open": "16.68",
      "high": "16.70",
      "low": "16.00",
      "close": "16.60",
      "average": "16.3926",
      "volume": "208055",
      "turnover": "3410562.2",
      "trades": "469"
    },
    {
      "date": "2025-06-17",
      "bid": "16.06",
      "ask": "16.44",
      "open": "16.54",
      "high": "16.80",
      "low": "16.10",
      "close": "16.24",
      "average": "16.2493",
      "volume": "134840",
      "turnover": "2191049.52",
      "trades": "402"
    },
    {
      "date": "2025-06-18",
      "bid": "15.94",
      "ask": "16.08",
      "open": "16.44",
      "high": "16.48",
      "low": "15.60",
      "close": "16.00",
      "average": "15.8971",
      "volume": "144813",
      "turnover": "2302108.31",
      "trades": "447"
    },
    {
      "date": "2025-06-19",
      "bid": "15.96",
      "ask": "16.10",
      "open": "16.24",
      "high": "16.40",
      "low": "15.62",
      "close": "15.96",
      "average": "16.0299",
      "volume": "108666",
      "turnover": "1741885.64",
      "trades": "316"
    },
    {
      "date": "2025-06-23",
      "bid": "16.20",
      "ask": "16.30",
      "open": "15.70",
      "high": "16.58",
      "low": "15.50",
      "close": "16.24",
      "average": "16.2138",
      "volume": "153703",
      "turnover": "2492200.33",
      "trades": "434"
    },
    {
      "date": "2025-06-24",
      "bid": "16.32",
      "ask": "16.42",
      "open": "16.22",
      "high": "16.70",
      "low": "16.14",
      "close": "16.44",
      "average": "16.3463",
      "volume": "119390",
      "turnover": "1951544.87",
      "trades": "311"
    },
    {
      "date": "2025-06-25",
      "bid": "17.58",
      "ask": "17.70",
      "open": "16.58",
      "high": "17.70",
      "low": "16.56",
      "close": "17.68",
      "average": "17.269",
      "volume": "247527",
      "turnover": "4274713.28",
      "trades": "761"
    },
    {
      "date": "2025-06-26",
      "bid": "18.46",
      "ask": "18.60",
      "open": "18.12",
      "high": "18.70",
      "low": "18.02",
      "close": "18.52",
      "average": "18.3514",
      "volume": "298410",
      "turnover": "5476372.14",
      "trades": "784"
    },
    {
      "date": "2025-06-27",
      "bid": "18.38",
      "ask": "18.50",
      "open": "18.68",
      "high": "19.16",
      "low": "18.24",
      "close": "18.70",
      "average": "18.7152",
      "volume": "169468",
      "turnover": "3171637.3",
      "trades": "610"
    },
    {
      "date": "2025-06-30",
      "bid": "19.02",
      "ask": "19.12",
      "open": "18.86",
      "high": "19.34",
      "low": "18.40",
      "close": "19.16",
      "average": "18.9278",
      "volume": "199173",
      "turnover": "3769928.24",
      "trades": "552"
    },
    {
      "date": "2025-07-01",
      "bid": "18.54",
      "ask": "18.70",
      "open": "19.02",
      "high": "19.40",
      "low": "18.46",
      "close": "18.56",
      "average": "18.7196",
      "volume": "83314",
      "turnover": "1559639.36",
      "trades": "377"
    },
    {
      "date": "2025-07-02",
      "bid": "18.78",
      "ask": "18.96",
      "open": "18.70",
      "high": "18.98",
      "low": "18.08",
      "close": "18.94",
      "average": "18.438",
      "volume": "110231",
      "turnover": "2032438.64",
      "trades": "380"
    },
    {
      "date": "2025-07-03",
      "bid": "20.30",
      "ask": "21.50",
      "open": "18.94",
      "high": "21.50",
      "low": "18.74",
      "close": "21.20",
      "average": "19.5642",
      "volume": "228924",
      "turnover": "4478320.84",
      "trades": "554"
    },
    {
      "date": "2025-07-04",
      "bid": "21.35",
      "ask": "21.65",
      "open": "21.25",
      "high": "22.30",
      "low": "19.96",
      "close": "21.20",
      "average": "21.1492",
      "volume": "377983",
      "turnover": "7993607.36",
      "trades": "1113"
    },
    {
      "date": "2025-07-07",
      "bid": "19.92",
      "ask": "20.00",
      "open": "21.50",
      "high": "21.50",
      "low": "19.72",
      "close": "20.00",
      "average": "20.2801",
      "volume": "180082",
      "turnover": "3652401.13",
      "trades": "556"
    },
    {
      "date": "2025-07-08",
      "bid": "19.96",
      "ask": "20.10",
      "open": "20.00",
      "high": "20.65",
      "low": "19.90",
      "close": "20.10",
      "average": "20.1578",
      "volume": "92242",
      "turnover": "1859380.08",
      "trades": "337"
    },
    {
      "date": "2025-07-09",
      "bid": "21.65",
      "ask": "21.70",
      "open": "20.10",
      "high": "22.30",
      "low": "19.60",
      "close": "21.60",
      "average": "21.074",
      "volume": "318044",
      "turnover": "6702310.24",
      "trades": "714"
    },
    {
      "date": "2025-07-10",
      "bid": "21.25",
      "ask": "21.45",
      "open": "21.65",
      "high": "21.65",
      "low": "20.80",
      "close": "21.35",
      "average": "21.1824",
      "volume": "70418",
      "turnover": "1491619.13",
      "trades": "334"
    },
    {
      "date": "2025-07-11",
      "bid": "21.60",
      "ask": "21.80",
      "open": "21.05",
      "high": "21.80",
      "low": "20.65",
      "close": "21.80",
      "average": "21.231",
      "volume": "111397",
      "turnover": "2365088.37",
      "trades": "385"
    },
    {
      "date": "2025-07-14",
      "bid": "21.80",
      "ask": "21.95",
      "open": "21.45",
      "high": "22.00",
      "low": "20.80",
      "close": "21.85",
      "average": "21.3424",
      "volume": "144090",
      "turnover": "3075138.13",
      "trades": "421"
    },
    {
      "date": "2025-07-15",
      "bid": "21.05",
      "ask": "21.30",
      "open": "21.95",
      "high": "23.00",
      "low": "20.85",
      "close": "21.15",
      "average": "21.9311",
      "volume": "376811",
      "turnover": "8263762.3",
      "trades": "653"
    },
    {
      "date": "2025-07-16",
      "bid": "21.25",
      "ask": "21.45",
      "open": "21.05",
      "high": "21.60",
      "low": "20.15",
      "close": "21.35",
      "average": "21.0356",
      "volume": "120944",
      "turnover": "2544108.63",
      "trades": "444"
    },
    {
      "date": "2025-07-17",
      "bid": "21.10",
      "ask": "21.35",
      "open": "21.45",
      "high": "21.65",
      "low": "21.05",
      "close": "21.25",
      "average": "21.3397",
      "volume": "60866",
      "turnover": "1298789.8",
      "trades": "255"
    },
    {
      "date": "2025-07-18",
      "bid": "21.75",
      "ask": "21.80",
      "open": "21.35",
      "high": "22.00",
      "low": "21.30",
      "close": "21.80",
      "average": "21.6784",
      "volume": "130245",
      "turnover": "2823502.05",
      "trades": "408"
    },
    {
      "date": "2025-07-21",
      "bid": "20.85",
      "ask": "21.00",
      "open": "21.80",
      "high": "21.90",
      "low": "20.65",
      "close": "20.85",
      "average": "21.2373",
      "volume": "124713",
      "turnover": "2648566.06",
      "trades": "500"
    },
    {
      "date": "2025-07-22",
      "bid": "20.00",
      "ask": "20.05",
      "open": "20.60",
      "high": "20.75",
      "low": "19.86",
      "close": "19.96",
      "average": "20.365",
      "volume": "116412",
      "turnover": "2370933.25",
      "trades": "406"
    },
    {
      "date": "2025-07-23",
      "bid": "19.94",
      "ask": "20.10",
      "open": "20.00",
      "high": "20.70",
      "low": "19.58",
      "close": "19.96",
      "average": "19.9423",
      "volume": "167076",
      "turnover": "3332335.84",
      "trades": "461"
    },
    {
      "date": "2025-07-24",
      "bid": "20.25",
      "ask": "20.30",
      "open": "20.10",
      "high": "20.45",
      "low": "19.90",
      "close": "20.30",
      "average": "20.1865",
      "volume": "127450",
      "turnover": "2572629.52",
      "trades": "329"
    },
    {
      "date": "2025-07-25",
      "bid": "21.30",
      "ask": "21.65",
      "open": "20.30",
      "high": "22.15",
      "low": "20.30",
      "close": "21.50",
      "average": "21.5081",
      "volume": "268516",
      "turnover": "5776755.42",
      "trades": "845"
    },
    {
      "date": "2025-07-28",
      "bid": "21.70",
      "ask": "21.95",
      "open": "21.65",
      "high": "22.15",
      "low": "21.50",
      "close": "21.95",
      "average": "21.8773",
      "volume": "88594",
      "turnover": "1938138.31",
      "trades": "424"
    },
    {
      "date": "2025-07-29",
      "bid": "21.70",
      "ask": "21.85",
      "open": "22.00",
      "high": "22.45",
      "low": "21.55",
      "close": "22.00",
      "average": "21.9621",
      "volume": "141748",
      "turnover": "3115365.68",
      "trades": "504"
    },
    {
      "date": "2025-07-30",
      "bid": "21.90",
      "ask": "22.00",
      "open": "21.90",
      "high": "22.15",
      "low": "21.60",
      "close": "22.00",
      "average": "21.8748",
      "volume": "69851",
      "turnover": "1528707.98",
      "trades": "366"
    },
    {
      "date": "2025-07-31",
      "bid": "22.05",
      "ask": "22.40",
      "open": "22.00",
      "high": "22.65",
      "low": "21.75",
      "close": "22.10",
      "average": "22.2541",
      "volume": "91912",
      "turnover": "2044737.46",
      "trades": "308"
    },
    {
      "date": "2025-08-01",
      "bid": "20.95",
      "ask": "21.25",
      "open": "22.10",
      "high": "22.10",
      "low": "20.80",
      "close": "21.00",
      "average": "21.1636",
      "volume": "171308",
      "turnover": "3625497",
      "trades": "587"
    },
    {
      "date": "2025-08-04",
      "bid": "20.10",
      "ask": "20.30",
      "open": "20.95",
      "high": "21.40",
      "low": "19.84",
      "close": "20.10",
      "average": "20.3817",
      "volume": "232436",
      "turnover": "4737430.34",
      "trades": "948"
    },
    {
      "date": "2025-08-05",
      "bid": "19.96",
      "ask": "20.00",
      "open": "20.30",
      "high": "20.70",
      "low": "19.74",
      "close": "19.90",
      "average": "20.197",
      "volume": "154474",
      "turnover": "3119909.08",
      "trades": "469"
    },
    {
      "date": "2025-08-06",
      "bid": "19.58",
      "ask": "19.74",
      "open": "19.90",
      "high": "20.35",
      "low": "19.58",
      "close": "19.60",
      "average": "19.7927",
      "volume": "76014",
      "turnover": "1504518.68",
      "trades": "369"
    },
    {
      "date": "2025-08-07",
      "bid": "19.68",
      "ask": "19.88",
      "open": "19.60",
      "high": "20.00",
      "low": "19.26",
      "close": "19.70",
      "average": "19.575",
      "volume": "119030",
      "turnover": "2330023.77",
      "trades": "399"
    },
    {
      "date": "2025-08-08",
      "bid": "19.26",
      "ask": "19.58",
      "open": "19.90",
      "high": "20.20",
      "low": "19.24",
      "close": "19.26",
      "average": "19.7212",
      "volume": "174178",
      "turnover": "3435070.56",
      "trades": "571"
    },
    {
      "date": "2025-08-11",
      "bid": "19.14",
      "ask": "19.28",
      "open": "19.20",
      "high": "19.38",
      "low": "18.80",
      "close": "19.10",
      "average": "19.1099",
      "volume": "155067",
      "turnover": "2963313.14",
      "trades": "517"
    },
    {
      "date": "2025-08-12",
      "bid": "19.52",
      "ask": "19.66",
      "open": "19.20",
      "high": "19.96",
      "low": "19.20",
      "close": "19.46",
      "average": "19.5282",
      "volume": "122167",
      "turnover": "2385811.02",
      "trades": "428"
    },
    {
      "date": "2025-08-13",
      "bid": "19.10",
      "ask": "19.20",
      "open": "19.66",
      "high": "19.88",
      "low": "19.10",
      "close": "19.10",
      "average": "19.3322",
      "volume": "107699",
      "turnover": "2082063.2",
      "trades": "409"
    },
    {
      "date": "2025-08-14",
      "bid": "18.96",
      "ask": "19.14",
      "open": "19.00",
      "high": "19.24",
      "low": "18.80",
      "close": "18.94",
      "average": "19.0131",
      "volume": "180963",
      "turnover": "3440660.03",
      "trades": "638"
    },
    {
      "date": "2025-08-15",
      "bid": "18.70",
      "ask": "18.76",
      "open": "18.64",
      "high": "18.78",
      "low": "17.98",
      "close": "18.56",
      "average": "18.5152",
      "volume": "160037",
      "turnover": "2963124.98",
      "trades": "601"
    },
    {
      "date": "2025-08-18",
      "bid": "18.40",
      "ask": "18.60",
      "open": "18.76",
      "high": "18.98",
      "low": "18.40",
      "close": "18.58",
      "average": "18.7181",
      "volume": "93971",
      "turnover": "1758962.26",
      "trades": "329"
    },
    {
      "date": "2025-08-19",
      "bid": "18.24",
      "ask": "18.34",
      "open": "18.60",
      "high": "18.64",
      "low": "18.04",
      "close": "18.22",
      "average": "18.2595",
      "volume": "87967",
      "turnover": "1606236.14",
      "trades": "361"
    },
    {
      "date": "2025-08-20",
      "bid": "17.80",
      "ask": "17.90",
      "open": "18.34",
      "high": "18.46",
      "low": "17.76",
      "close": "17.88",
      "average": "18.0235",
      "volume": "195997",
      "turnover": "3532530.72",
      "trades": "542"
    },
    {
      "date": "2025-08-21",
      "bid": "17.84",
      "ask": "18.00",
      "open": "17.92",
      "high": "18.40",
      "low": "17.64",
      "close": "17.94",
      "average": "17.931",
      "volume": "115366",
      "turnover": "2068626.58",
      "trades": "420"
    },
    {
      "date": "2025-08-22",
      "bid": "18.00",
      "ask": "18.14",
      "open": "17.98",
      "high": "18.28",
      "low": "17.80",
      "close": "17.94",
      "average": "18.0532",
      "volume": "76385",
      "turnover": "1378991.58",
      "trades": "298"
    },
    {
      "date": "2025-08-25",
      "bid": "18.38",
      "ask": "18.56",
      "open": "18.00",
      "high": "18.92",
      "low": "18.00",
      "close": "18.44",
      "average": "18.5488",
      "volume": "118674",
      "turnover": "2201662.42",
      "trades": "491"
    },
    {
      "date": "2025-08-26",
      "bid": "17.82",
      "ask": "17.86",
      "open": "18.58",
      "high": "18.82",
      "low": "17.82",
      "close": "17.86",
      "average": "18.2603",
      "volume": "166038",
      "turnover": "3031910.34",
      "trades": "558"
    },
    {
      "date": "2025-08-27",
      "bid": "17.92",
      "ask": "18.00",
      "open": "17.90",
      "high": "18.26",
      "low": "17.64",
      "close": "18.00",
      "average": "17.8963",
      "volume": "165558",
      "turnover": "2962872.98",
      "trades": "477"
    },
    {
      "date": "2025-08-28",
      "bid": "17.80",
      "ask": "17.90",
      "open": "18.06",
      "high": "18.08",
      "low": "17.70",
      "close": "17.74",
      "average": "17.8372",
      "volume": "87952",
      "turnover": "1568818.08",
      "trades": "361"
    },
    {
      "date": "2025-08-29",
      "bid": "17.80",
      "ask": "17.82",
      "open": "17.80",
      "high": "18.32",
      "low": "17.70",
      "close": "17.80",
      "average": "18.0116",
      "volume": "118231",
      "turnover": "2129532.66",
      "trades": "359"
    },
    {
      "date": "2025-09-01",
      "bid": "18.16",
      "ask": "18.30",
      "open": "17.82",
      "high": "18.44",
      "low": "17.82",
      "close": "18.24",
      "average": "18.1766",
      "volume": "85873",
      "turnover": "1560847.78",
      "trades": "322"
    },
    {
      "date": "2025-09-02",
      "bid": "17.70",
      "ask": "17.84",
      "open": "18.30",
      "high": "18.30",
      "low": "17.66",
      "close": "17.68",
      "average": "17.8105",
      "volume": "108652",
      "turnover": "1935123.85",
      "trades": "373"
    },
    {
      "date": "2025-09-03",
      "bid": "17.74",
      "ask": "17.88",
      "open": "17.72",
      "high": "18.10",
      "low": "17.56",
      "close": "17.78",
      "average": "17.8573",
      "volume": "74137",
      "turnover": "1323887.06",
      "trades": "262"
    },
    {
      "date": "2025-09-04",
      "bid": "17.78",
      "ask": "17.98",
      "open": "17.88",
      "high": "18.00",
      "low": "17.50",
      "close": "17.94",
      "average": "17.7237",
      "volume": "86075",
      "turnover": "1525565.42",
      "trades": "310"
    },
    {
      "date": "2025-09-05",
      "bid": "19.14",
      "ask": "19.28",
      "open": "17.94",
      "high": "19.30",
      "low": "17.58",
      "close": "19.02",
      "average": "18.3802",
      "volume": "660892",
      "turnover": "12357201.29",
      "trades": "475"
    },
    {
      "date": "2025-09-08",
      "bid": "20.20",
      "ask": "20.70",
      "open": "20.80",
      "high": "21.80",
      "low": "19.80",
      "close": "20.70",
      "average": "21.0189",
      "volume": "1077997",
      "turnover": "22658080.6",
      "trades": "1908"
    },
    {
      "date": "2025-09-09",
      "bid": "19.76",
      "ask": "19.92",
      "open": "20.50",
      "high": "20.50",
      "low": "19.32",
      "close": "19.78",
      "average": "19.7162",
      "volume": "245565",
      "turnover": "4841525.74",
      "trades": "752"
    },
    {
      "date": "2025-09-10",
      "bid": "19.22",
      "ask": "19.30",
      "open": "19.76",
      "high": "20.40",
      "low": "18.98",
      "close": "18.98",
      "average": "19.6213",
      "volume": "202647",
      "turnover": "3976356.61",
      "trades": "492"
    },
    {
      "date": "2025-09-11",
      "bid": "18.88",
      "ask": "19.10",
      "open": "19.22",
      "high": "19.56",
      "low": "18.50",
      "close": "19.04",
      "average": "18.8773",
      "volume": "162244",
      "turnover": "3062604.98",
      "trades": "459"
    },
    {
      "date": "2025-09-12",
      "bid": "18.78",
      "ask": "19.10",
      "open": "19.06",
      "high": "19.30",
      "low": "18.36",
      "close": "18.88",
      "average": "18.7727",
      "volume": "114347",
      "turnover": "2146602.84",
      "trades": "397"
    },
    {
      "date": "2025-09-15",
      "bid": "18.18",
      "ask": "18.42",
      "open": "19.04",
      "high": "19.06",
      "low": "17.96",
      "close": "18.26",
      "average": "18.3442",
      "volume": "194625",
      "turnover": "3570249.26",
      "trades": "574"
    },
    {
      "date": "2025-09-16",
      "bid": "19.72",
      "ask": "19.90",
      "open": "18.16",
      "high": "20.30",
      "low": "18.12",
      "close": "19.64",
      "average": "19.4741",
      "volume": "259991",
      "turnover": "5063103.92",
      "trades": "753"
    },
    {
      "date": "2025-09-17",
      "bid": "20.90",
      "ask": "20.95",
      "open": "19.66",
      "high": "21.15",
      "low": "19.66",
      "close": "20.90",
      "average": "20.5233",
      "volume": "231372",
      "turnover": "4748517.66",
      "trades": "693"
    },
    {
      "date": "2025-09-18",
      "bid": "19.92",
      "ask": "20.10",
      "open": "20.95",
      "high": "20.95",
      "low": "19.90",
      "close": "19.90",
      "average": "20.244",
      "volume": "80053",
      "turnover": "1620656.33",
      "trades": "353"
    },
    {
      "date": "2025-09-19",
      "bid": "19.68",
      "ask": "19.80",
      "open": "20.10",
      "high": "20.50",
      "low": "19.62",
      "close": "19.64",
      "average": "20.1357",
      "volume": "124324",
      "turnover": "2503376.39",
      "trades": "422"
    },
    {
      "date": "2025-09-22",
      "bid": "19.54",
      "ask": "19.84",
      "open": "19.80",
      "high": "20.10",
      "low": "19.36",
      "close": "19.82",
      "average": "19.6179",
      "volume": "128822",
      "turnover": "2527217.16",
      "trades": "489"
    },
    {
      "date": "2025-09-23",
      "bid": "20.15",
      "ask": "20.35",
      "open": "19.84",
      "high": "20.50",
      "low": "19.54",
      "close": "20.30",
      "average": "19.9737",
      "volume": "166826",
      "turnover": "3332072.07",
      "trades": "465"
    },
    {
      "date": "2025-09-24",
      "bid": "20.65",
      "ask": "20.85",
      "open": "20.35",
      "high": "21.15",
      "low": "19.80",
      "close": "20.85",
      "average": "20.4047",
      "volume": "140708",
      "turnover": "2870476.02",
      "trades": "469"
    },
    {
      "date": "2025-09-25",
      "bid": "20.80",
      "ask": "21.00",
      "open": "20.95",
      "high": "21.50",
      "low": "20.60",
      "close": "20.80",
      "average": "21.0838",
      "volume": "135782",
      "turnover": "2862834.45",
      "trades": "515"
    },
    {
      "date": "2025-09-26",
      "bid": "21.00",
      "ask": "21.30",
      "open": "21.00",
      "high": "21.40",
      "low": "20.50",
      "close": "21.00",
      "average": "21.0759",
      "volume": "129687",
      "turnover": "2733305.95",
      "trades": "525"
    },
    {
      "date": "2025-09-29",
      "bid": "21.75",
      "ask": "21.90",
      "open": "21.20",
      "high": "22.45",
      "low": "21.20",
      "close": "21.90",
      "average": "21.7048",
      "volume": "268899",
      "turnover": "5836584.77",
      "trades": "777"
    },
    {
      "date": "2025-09-30",
      "bid": "22.20",
      "ask": "22.30",
      "open": "21.95",
      "high": "22.60",
      "low": "21.35",
      "close": "22.35",
      "average": "22.0954",
      "volume": "201622",
      "turnover": "4454697.58",
      "trades": "673"
    },
    {
      "date": "2025-10-01",
      "bid": "23.90",
      "ask": "24.20",
      "open": "22.25",
      "high": "24.70",
      "low": "22.15",
      "close": "24.25",
      "average": "23.8394",
      "volume": "570589",
      "turnover": "13604713.42",
      "trades": "1461"
    },
    {
      "date": "2025-10-02",
      "bid": "23.40",
      "ask": "23.55",
      "open": "24.25",
      "high": "24.80",
      "low": "23.30",
      "close": "23.55",
      "average": "24.0065",
      "volume": "299901",
      "turnover": "7203336.23",
      "trades": "825"
    },
    {
      "date": "2025-10-03",
      "bid": "22.90",
      "ask": "23.20",
      "open": "23.55",
      "high": "23.85",
      "low": "22.90",
      "close": "22.90",
      "average": "23.2598",
      "volume": "160560",
      "turnover": "3734786.57",
      "trades": "566"
    },
    {
      "date": "2025-10-06",
      "bid": "22.45",
      "ask": "22.55",
      "open": "23.20",
      "high": "23.80",
      "low": "22.20",
      "close": "22.45",
      "average": "22.9159",
      "volume": "162854",
      "turnover": "3731906.57",
      "trades": "534"
    },
    {
      "date": "2025-10-07",
      "bid": "23.25",
      "ask": "23.35",
      "open": "22.10",
      "high": "23.45",
      "low": "21.85",
      "close": "22.95",
      "average": "22.6486",
      "volume": "121973",
      "turnover": "2762522.45",
      "trades": "535"
    },
    {
      "date": "2025-10-08",
      "bid": "23.65",
      "ask": "23.80",
      "open": "23.35",
      "high": "23.75",
      "low": "23.00",
      "close": "23.50",
      "average": "23.3689",
      "volume": "120655",
      "turnover": "2819275.9",
      "trades": "497"
    },
    {
      "date": "2025-10-09",
      "bid": "23.90",
      "ask": "24.10",
      "open": "23.80",
      "high": "24.45",
      "low": "23.35",
      "close": "24.10",
      "average": "24.0493",
      "volume": "145349",
      "turnover": "3495469.16",
      "trades": "448"
    },
    {
      "date": "2025-10-10",
      "bid": "24.70",
      "ask": "25.00",
      "open": "24.30",
      "high": "25.30",
      "low": "24.05",
      "close": "24.95",
      "average": "24.6959",
      "volume": "264798",
      "turnover": "6538848.34",
      "trades": "692"
    },
    {
      "date": "2025-10-13",
      "bid": "23.40",
      "ask": "23.60",
      "open": "25.00",
      "high": "25.00",
      "low": "23.15",
      "close": "23.20",
      "average": "23.7793",
      "volume": "175544",
      "turnover": "4174227.65",
      "trades": "731"
    },
    {
      "date": "2025-10-14",
      "bid": "23.55",
      "ask": "24.05",
      "open": "23.75",
      "high": "24.15",
      "low": "23.20",
      "close": "24.00",
      "average": "23.6776",
      "volume": "97513",
      "turnover": "2309440.99",
      "trades": "482"
    },
    {
      "date": "2025-10-15",
      "bid": "23.05",
      "ask": "23.30",
      "open": "24.00",
      "high": "24.00",
      "low": "22.85",
      "close": "22.90",
      "average": "23.3299",
      "volume": "96165",
      "turnover": "2243567.1",
      "trades": "438"
    },
    {
      "date": "2025-10-16",
      "bid": "22.55",
      "ask": "22.75",
      "open": "22.80",
      "high": "23.30",
      "low": "22.50",
      "close": "22.55",
      "average": "22.839",
      "volume": "139343",
      "turnover": "3182453.1",
      "trades": "402"
    },
    {
      "date": "2025-10-17",
      "bid": "21.80",
      "ask": "21.90",
      "open": "22.30",
      "high": "22.50",
      "low": "21.60",
      "close": "21.75",
      "average": "21.9146",
      "volume": "224118",
      "turnover": "4911395.01",
      "trades": "651"
    },
    {
      "date": "2025-10-20",
      "bid": "22.10",
      "ask": "22.20",
      "open": "21.80",
      "high": "22.30",
      "low": "21.70",
      "close": "22.05",
      "average": "21.8876",
      "volume": "73218",
      "turnover": "1602702.73",
      "trades": "391"
    },
    {
      "date": "2025-10-21",
      "bid": "21.55",
      "ask": "21.70",
      "open": "22.20",
      "high": "22.20",
      "low": "21.00",
      "close": "21.50",
      "average": "21.5696",
      "volume": "118331",
      "turnover": "2552350.45",
      "trades": "447"
    },
    {
      "date": "2025-10-22",
      "bid": "20.75",
      "ask": "21.00",
      "open": "21.70",
      "high": "21.85",
      "low": "20.70",
      "close": "20.70",
      "average": "21.199",
      "volume": "109383",
      "turnover": "2318903.25",
      "trades": "436"
    },
    {
      "date": "2025-10-23",
      "bid": "21.40",
      "ask": "21.50",
      "open": "20.85",
      "high": "21.65",
      "low": "20.55",
      "close": "21.40",
      "average": "21.1661",
      "volume": "101113",
      "turnover": "2140145.23",
      "trades": "425"
    },
    {
      "date": "2025-10-24",
      "bid": "22.05",
      "ask": "22.35",
      "open": "21.50",
      "high": "22.30",
      "low": "21.40",
      "close": "22.20",
      "average": "21.883",
      "volume": "193740",
      "turnover": "4238861.99",
      "trades": "682"
    },
    {
      "date": "2025-10-27",
      "bid": "21.15",
      "ask": "21.50",
      "open": "22.05",
      "high": "22.20",
      "low": "21.10",
      "close": "21.20",
      "average": "21.4723",
      "volume": "102275",
      "turnover": "2196258.95",
      "trades": "570"
    },
    {
      "date": "2025-10-28",
      "bid": "21.45",
      "ask": "21.60",
      "open": "22.50",
      "high": "23.40",
      "low": "21.50",
      "close": "21.50",
      "average": "22.3848",
      "volume": "365760",
      "turnover": "8186758.53",
      "trades": "1021"
    },
    {
      "date": "2025-10-29",
      "bid": "21.05",
      "ask": "22.00",
      "open": "21.55",
      "high": "22.15",
      "low": "20.95",
      "close": "21.30",
      "average": "21.4715",
      "volume": "140173",
      "turnover": "3009817.9",
      "trades": "525"
    },
    {
      "date": "2025-10-30",
      "bid": "22.85",
      "ask": "23.20",
      "open": "21.55",
      "high": "23.45",
      "low": "21.35",
      "close": "23.05",
      "average": "22.8856",
      "volume": "325765",
      "turnover": "7457095.27",
      "trades": "913"
    },
    {
      "date": "2025-10-31",
      "bid": "24.00",
      "ask": "24.15",
      "open": "23.00",
      "high": "24.60",
      "low": "22.85",
      "close": "24.20",
      "average": "23.836",
      "volume": "169483",
      "turnover": "4041502.65",
      "trades": "457"
    },
    {
      "date": "2025-11-03",
      "bid": "23.50",
      "ask": "23.75",
      "open": "24.10",
      "high": "24.45",
      "low": "23.40",
      "close": "23.40",
      "average": "23.8571",
      "volume": "218860",
      "turnover": "5221390.34",
      "trades": "711"
    },
    {
      "date": "2025-11-04",
      "bid": "23.00",
      "ask": "23.10",
      "open": "23.75",
      "high": "24.20",
      "low": "22.60",
      "close": "22.90",
      "average": "23.4818",
      "volume": "134437",
      "turnover": "3156891.65",
      "trades": "398"
    },
    {
      "date": "2025-11-05",
      "bid": "22.05",
      "ask": "22.90",
      "open": "23.10",
      "high": "23.35",
      "low": "22.05",
      "close": "22.25",
      "average": "22.6122",
      "volume": "192094",
      "turnover": "4343613.3",
      "trades": "448"
    },
    {
      "date": "2025-11-06",
      "bid": "21.55",
      "ask": "21.85",
      "open": "22.05",
      "high": "22.50",
      "low": "21.50",
      "close": "21.65",
      "average": "21.8792",
      "volume": "106001",
      "turnover": "2319212.75",
      "trades": "414"
    },
    {
      "date": "2025-11-07",
      "bid": "21.70",
      "ask": "21.90",
      "open": "21.75",
      "high": "22.55",
      "low": "21.15",
      "close": "21.90",
      "average": "21.6946",
      "volume": "163427",
      "turnover": "3545484.05",
      "trades": "511"
    },
    {
      "date": "2025-11-10",
      "bid": "21.85",
      "ask": "21.95",
      "open": "21.70",
      "high": "22.25",
      "low": "21.60",
      "close": "22.05",
      "average": "21.8846",
      "volume": "101316",
      "turnover": "2217263.1",
      "trades": "464"
    },
    {
      "date": "2025-11-11",
      "bid": "21.35",
      "ask": "21.50",
      "open": "21.85",
      "high": "22.00",
      "low": "21.30",
      "close": "21.35",
      "average": "21.5212",
      "volume": "94231",
      "turnover": "2027933.05",
      "trades": "387"
    },
    {
      "date": "2025-11-12",
      "bid": "21.45",
      "ask": "21.50",
      "open": "21.65",
      "high": "21.80",
      "low": "21.15",
      "close": "21.50",
      "average": "21.3778",
      "volume": "52026",
      "turnover": "1112219.39",
      "trades": "268"
    },
    {
      "date": "2025-11-13",
      "bid": "21.55",
      "ask": "21.85",
      "open": "21.45",
      "high": "22.30",
      "low": "21.00",
      "close": "21.75",
      "average": "21.6733",
      "volume": "85755",
      "turnover": "1858560.21",
      "trades": "332"
    },
    {
      "date": "2025-11-14",
      "bid": "21.05",
      "ask": "21.65",
      "open": "21.60",
      "high": "21.85",
      "low": "20.85",
      "close": "21.25",
      "average": "21.1756",
      "volume": "120105",
      "turnover": "2543294.35",
      "trades": "491"
    },
    {
      "date": "2025-11-17",
      "bid": "20.95",
      "ask": "21.45",
      "open": "21.25",
      "high": "21.95",
      "low": "21.00",
      "close": "21.10",
      "average": "21.248",
      "volume": "91919",
      "turnover": "1953075.3",
      "trades": "335"
    },
    {
      "date": "2025-11-18",
      "bid": "20.50",
      "ask": "20.60",
      "open": "21.15",
      "high": "21.15",
      "low": "20.10",
      "close": "20.40",
      "average": "20.4529",
      "volume": "147690",
      "turnover": "3020693",
      "trades": "498"
    },
    {
      "date": "2025-11-19",
      "bid": "20.70",
      "ask": "20.90",
      "open": "20.50",
      "high": "21.05",
      "low": "20.15",
      "close": "20.85",
      "average": "20.6558",
      "volume": "43126",
      "turnover": "890802.25",
      "trades": "239"
    },
    {
      "date": "2025-11-20",
      "bid": "21.50",
      "ask": "21.95",
      "open": "20.90",
      "high": "21.95",
      "low": "20.60",
      "close": "21.20",
      "average": "20.9321",
      "volume": "68612",
      "turnover": "1436194.2",
      "trades": "260"
    },
    {
      "date": "2025-11-21",
      "bid": "20.65",
      "ask": "20.90",
      "open": "21.00",
      "high": "21.10",
      "low": "20.30",
      "close": "20.90",
      "average": "20.7383",
      "volume": "102703",
      "turnover": "2129863.2",
      "trades": "335"
    },
    {
      "date": "2025-11-24",
      "bid": "21.05",
      "ask": "21.30",
      "open": "20.70",
      "high": "21.35",
      "low": "20.65",
      "close": "21.30",
      "average": "21.0728",
      "volume": "143733",
      "turnover": "3028985.2",
      "trades": "447"
    },
    {
      "date": "2025-11-25",
      "bid": "20.70",
      "ask": "20.80",
      "open": "21.10",
      "high": "21.45",
      "low": "20.40",
      "close": "20.80",
      "average": "20.8547",
      "volume": "139912",
      "turnover": "2917243.7",
      "trades": "574"
    },
    {
      "date": "2025-11-26",
      "bid": "20.95",
      "ask": "21.25",
      "open": "20.85",
      "high": "21.55",
      "low": "20.35",
      "close": "21.25",
      "average": "20.9382",
      "volume": "164294",
      "turnover": "3440331.45",
      "trades": "389"
    },
    {
      "date": "2025-11-27",
      "bid": "21.45",
      "ask": "21.60",
      "open": "21.25",
      "high": "22.45",
      "low": "21.05",
      "close": "21.30",
      "average": "21.8877",
      "volume": "132769",
      "turnover": "2906034",
      "trades": "375"
    },
    {
      "date": "2025-11-28",
      "bid": "21.30",
      "ask": "21.40",
      "open": "21.60",
      "high": "21.80",
      "low": "21.15",
      "close": "21.40",
      "average": "21.4024",
      "volume": "75801",
      "turnover": "1622312.6",
      "trades": "302"
    },
    {
      "date": "2025-12-01",
      "bid": "21.20",
      "ask": "21.40",
      "open": "21.35",
      "high": "21.70",
      "low": "21.05",
      "close": "21.20",
      "average": "21.3615",
      "volume": "86441",
      "turnover": "1846513.2",
      "trades": "352"
    },
    {
      "date": "2025-12-02",
      "bid": "20.70",
      "ask": "20.90",
      "open": "21.30",
      "high": "21.30",
      "low": "20.65",
      "close": "20.65",
      "average": "21.0044",
      "volume": "68832",
      "turnover": "1445772.05",
      "trades": "266"
    },
    {
      "date": "2025-12-03",
      "bid": "20.30",
      "ask": "20.55",
      "open": "20.70",
      "high": "21.10",
      "low": "20.20",
      "close": "20.40",
      "average": "20.4335",
      "volume": "96203",
      "turnover": "1965767.58",
      "trades": "398"
    },
    {
      "date": "2025-12-04",
      "bid": "20.45",
      "ask": "20.65",
      "open": "20.30",
      "high": "20.75",
      "low": "20.25",
      "close": "20.45",
      "average": "20.4447",
      "volume": "29487",
      "turnover": "602852.6",
      "trades": "188"
    },
    {
      "date": "2025-12-05",
      "bid": "20.40",
      "ask": "20.80",
      "open": "20.65",
      "high": "20.90",
      "low": "20.35",
      "close": "20.55",
      "average": "20.5804",
      "volume": "41783",
      "turnover": "859911.55",
      "trades": "227"
    },
    {
      "date": "2025-12-08",
      "bid": "20.10",
      "ask": "20.65",
      "open": "20.45",
      "high": "20.85",
      "low": "19.90",
      "close": "20.85",
      "average": "20.367",
      "volume": "111434",
      "turnover": "2269636.73",
      "trades": "397"
    },
    {
      "date": "2025-12-09",
      "bid": "20.70",
      "ask": "20.90",
      "open": "21.00",
      "high": "21.10",
      "low": "20.45",
      "close": "20.70",
      "average": "20.6645",
      "volume": "52764",
      "turnover": "1090367.05",
      "trades": "238"
    },
    {
      "date": "2025-12-10",
      "bid": "21.20",
      "ask": "21.40",
      "open": "20.70",
      "high": "21.55",
      "low": "20.50",
      "close": "21.40",
      "average": "21.0877",
      "volume": "166966",
      "turnover": "3520942.65",
      "trades": "387"
    },
    {
      "date": "2025-12-11",
      "bid": "21.20",
      "ask": "21.40",
      "open": "21.35",
      "high": "21.75",
      "low": "20.25",
      "close": "21.30",
      "average": "21.1159",
      "volume": "211248",
      "turnover": "4460698.05",
      "trades": "485"
    },
    {
      "date": "2025-12-12",
      "bid": "20.70",
      "ask": "20.90",
      "open": "21.40",
      "high": "21.90",
      "low": "20.65",
      "close": "20.65",
      "average": "21.2002",
      "volume": "116088",
      "turnover": "2461249.79",
      "trades": "351"
    },
    {
      "date": "2025-12-15",
      "bid": "20.50",
      "ask": "20.85",
      "open": "20.70",
      "high": "21.15",
      "low": "20.35",
      "close": "20.55",
      "average": "20.5823",
      "volume": "89039",
      "turnover": "1832633.8",
      "trades": "314"
    },
    {
      "date": "2025-12-16",
      "bid": "20.45",
      "ask": "20.60",
      "open": "20.85",
      "high": "21.05",
      "low": "20.45",
      "close": "20.45",
      "average": "20.631",
      "volume": "74280",
      "turnover": "1532447.65",
      "trades": "250"
    },
    {
      "date": "2025-12-17",
      "bid": "20.00",
      "ask": "20.30",
      "open": "20.45",
      "high": "20.70",
      "low": "19.92",
      "close": "20.00",
      "average": "20.2022",
      "volume": "83778",
      "turnover": "1692512.73",
      "trades": "299"
    },
    {
      "date": "2025-12-18",
      "bid": "20.00",
      "ask": "20.50",
      "open": "20.05",
      "high": "20.90",
      "low": "19.64",
      "close": "20.90",
      "average": "20.1174",
      "volume": "98940",
      "turnover": "1990416.18",
      "trades": "270"
    },
    {
      "date": "2025-12-19",
      "bid": "20.40",
      "ask": "20.60",
      "open": "20.50",
      "high": "20.90",
      "low": "20.30",
      "close": "20.40",
      "average": "20.5694",
      "volume": "75388",
      "turnover": "1550744.75",
      "trades": "209"
    },
    {
      "date": "2025-12-22",
      "bid": "21.90",
      "ask": "22.05",
      "open": "20.40",
      "high": "22.30",
      "low": "20.05",
      "close": "22.05",
      "average": "21.6769",
      "volume": "355996",
      "turnover": "7716442.37",
      "trades": "761"
    },
    {
      "date": "2025-12-23",
      "bid": "23.55",
      "ask": "23.75",
      "open": "22.20",
      "high": "24.50",
      "low": "22.20",
      "close": "23.80",
      "average": "23.6341",
      "volume": "293515",
      "turnover": "6937580.37",
      "trades": "1060"
    },
    {
      "date": "2025-12-29",
      "bid": "22.85",
      "ask": "23.15",
      "open": "23.80",
      "high": "23.90",
      "low": "22.70",
      "close": "23.05",
      "average": "23.1153",
      "volume": "124010",
      "turnover": "2866518.33",
      "trades": "687"
    },
    {
      "date": "2025-12-30",
      "bid": "22.55",
      "ask": "22.70",
      "open": "23.00",
      "high": "23.05",
      "low": "22.05",
      "close": "22.60",
      "average": "22.5745",
      "volume": "121484",
      "turnover": "2742467.6",
      "trades": "436"
    },
    {
      "date": "2026-01-02",
      "bid": "22.35",
      "ask": "22.45",
      "open": "22.60",
      "high": "22.85",
      "low": "21.90",
      "close": "22.45",
      "average": "22.3821",
      "volume": "112986",
      "turnover": "2528868.4",
      "trades": "453"
    },
    {
      "date": "2026-01-05",
      "bid": "21.50",
      "ask": "21.65",
      "open": "22.45",
      "high": "22.85",
      "low": "21.35",
      "close": "21.40",
      "average": "21.7389",
      "volume": "112690",
      "turnover": "2449739.7",
      "trades": "409"
    },
    {
      "date": "2026-01-07",
      "bid": "21.55",
      "ask": "21.70",
      "open": "21.45",
      "high": "21.80",
      "low": "20.85",
      "close": "21.55",
      "average": "21.2445",
      "volume": "129364",
      "turnover": "2748276.5",
      "trades": "456"
    },
    {
      "date": "2026-01-08",
      "bid": "21.70",
      "ask": "21.90",
      "open": "21.55",
      "high": "22.00",
      "low": "21.30",
      "close": "21.80",
      "average": "21.6802",
      "volume": "60772",
      "turnover": "1317549.35",
      "trades": "261"
    },
    {
      "date": "2026-01-09",
      "bid": "22.15",
      "ask": "22.40",
      "open": "21.85",
      "high": "22.50",
      "low": "21.25",
      "close": "22.20",
      "average": "21.8679",
      "volume": "142439",
      "turnover": "3115019.33",
      "trades": "362"
    },
    {
      "date": "2026-01-12",
      "bid": "22.80",
      "ask": "23.00",
      "open": "22.40",
      "high": "23.35",
      "low": "22.35",
      "close": "22.75",
      "average": "22.9343",
      "volume": "222041",
      "turnover": "5092348.09",
      "trades": "561"
    },
    {
      "date": "2026-01-13",
      "bid": "23.40",
      "ask": "23.55",
      "open": "23.00",
      "high": "23.90",
      "low": "22.70",
      "close": "23.60",
      "average": "23.3393",
      "volume": "176931",
      "turnover": "4129438.99",
      "trades": "472"
    },
    {
      "date": "2026-01-14",
      "bid": "24.00",
      "ask": "24.10",
      "open": "23.40",
      "high": "24.20",
      "low": "23.10",
      "close": "24.20",
      "average": "23.6899",
      "volume": "139171",
      "turnover": "3296955.65",
      "trades": "399"
    },
    {
      "date": "2026-01-15",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.00",
      "high": "24.40",
      "low": "23.70",
      "close": "23.95",
      "average": "24.0581",
      "volume": "171247",
      "turnover": "4120102.69",
      "trades": "437"
    },
    {
      "date": "2026-01-16",
      "bid": "23.90",
      "ask": "23.95",
      "open": "23.95",
      "high": "24.20",
      "low": "23.35",
      "close": "23.80",
      "average": "23.7954",
      "volume": "114098",
      "turnover": "2714809.66",
      "trades": "415"
    },
    {
      "date": "2026-01-19",
      "bid": "23.05",
      "ask": "23.30",
      "open": "23.80",
      "high": "23.80",
      "low": "22.55",
      "close": "23.20",
      "average": "23.0025",
      "volume": "103513",
      "turnover": "2381061.35",
      "trades": "391"
    },
    {
      "date": "2026-01-20",
      "bid": "22.70",
      "ask": "23.25",
      "open": "23.00",
      "high": "23.30",
      "low": "22.40",
      "close": "22.80",
      "average": "22.7804",
      "volume": "119190",
      "turnover": "2715377.6",
      "trades": "326"
    },
    {
      "date": "2026-01-21",
      "bid": "22.00",
      "ask": "22.30",
      "open": "22.85",
      "high": "23.05",
      "low": "21.90",
      "close": "22.05",
      "average": "22.2255",
      "volume": "133724",
      "turnover": "2971537.55",
      "trades": "454"
    },
    {
      "date": "2026-01-22",
      "bid": "22.05",
      "ask": "22.15",
      "open": "22.35",
      "high": "22.45",
      "low": "21.70",
      "close": "22.20",
      "average": "22.0644",
      "volume": "150758",
      "turnover": "3326379",
      "trades": "365"
    },
    {
      "date": "2026-01-23",
      "bid": "22.00",
      "ask": "22.20",
      "open": "22.10",
      "high": "22.60",
      "low": "21.95",
      "close": "22.00",
      "average": "22.2321",
      "volume": "100262",
      "turnover": "2229068.6",
      "trades": "373"
    },
    {
      "date": "2026-01-26",
      "bid": "21.85",
      "ask": "22.00",
      "open": "22.20",
      "high": "22.45",
      "low": "21.75",
      "close": "22.00",
      "average": "22.0268",
      "volume": "93531",
      "turnover": "2060133.38",
      "trades": "399"
    },
    {
      "date": "2026-01-27",
      "bid": "22.55",
      "ask": "22.75",
      "open": "21.95",
      "high": "22.80",
      "low": "21.70",
      "close": "22.75",
      "average": "22.1972",
      "volume": "238933",
      "turnover": "5303552.38",
      "trades": "434"
    },
    {
      "date": "2026-01-28",
      "bid": "22.40",
      "ask": "22.60",
      "open": "22.75",
      "high": "22.85",
      "low": "22.20",
      "close": "22.45",
      "average": "22.5059",
      "volume": "120944",
      "turnover": "2721947.98",
      "trades": "339"
    },
    {
      "date": "2026-01-29",
      "bid": "21.70",
      "ask": "21.90",
      "open": "22.50",
      "high": "22.50",
      "low": "21.70",
      "close": "21.70",
      "average": "22.0665",
      "volume": "211454",
      "turnover": "4666069.84",
      "trades": "477"
    },
    {
      "date": "2026-01-30",
      "bid": "20.75",
      "ask": "21.00",
      "open": "21.70",
      "high": "21.80",
      "low": "20.60",
      "close": "20.75",
      "average": "20.9846",
      "volume": "212675",
      "turnover": "4462940.43",
      "trades": "671"
    },
    {
      "date": "2026-02-02",
      "bid": "21.40",
      "ask": "21.70",
      "open": "21.05",
      "high": "21.80",
      "low": "20.80",
      "close": "21.45",
      "average": "21.4047",
      "volume": "155068",
      "turnover": "3318843.5",
      "trades": "492"
    },
    {
      "date": "2026-02-03",
      "bid": "21.65",
      "ask": "21.90",
      "open": "21.70",
      "high": "22.25",
      "low": "21.20",
      "close": "21.80",
      "average": "21.744",
      "volume": "111507",
      "turnover": "2424593.25",
      "trades": "342"
    },
    {
      "date": "2026-02-04",
      "bid": "21.60",
      "ask": "22.05",
      "open": "21.90",
      "high": "22.10",
      "low": "21.55",
      "close": "21.80",
      "average": "21.7839",
      "volume": "101580",
      "turnover": "2212804.15",
      "trades": "277"
    },
    {
      "date": "2026-02-05",
      "bid": "21.45",
      "ask": "21.70",
      "open": "21.60",
      "high": "21.75",
      "low": "21.25",
      "close": "21.50",
      "average": "21.4727",
      "volume": "89106",
      "turnover": "1913348.05",
      "trades": "313"
    },
    {
      "date": "2026-02-06",
      "bid": "21.60",
      "ask": "21.90",
      "open": "21.45",
      "high": "21.95",
      "low": "21.35",
      "close": "21.70",
      "average": "21.5872",
      "volume": "107627",
      "turnover": "2323380.23",
      "trades": "224"
    },
    {
      "date": "2026-02-09",
      "bid": "20.80",
      "ask": "20.90",
      "open": "22.80",
      "high": "23.25",
      "low": "20.65",
      "close": "20.70",
      "average": "21.5521",
      "volume": "330945",
      "turnover": "7132569.3",
      "trades": "909"
    },
    {
      "date": "2026-02-10",
      "bid": "20.70",
      "ask": "20.90",
      "open": "20.70",
      "high": "20.95",
      "low": "20.35",
      "close": "20.60",
      "average": "20.6122",
      "volume": "120543",
      "turnover": "2484673.15",
      "trades": "435"
    },
    {
      "date": "2026-02-11",
      "bid": "19.46",
      "ask": "19.76",
      "open": "20.85",
      "high": "20.85",
      "low": "19.36",
      "close": "19.48",
      "average": "19.9001",
      "volume": "216925",
      "turnover": "4316799.04",
      "trades": "708"
    },
    {
      "date": "2026-02-12",
      "bid": "18.68",
      "ask": "19.00",
      "open": "19.00",
      "high": "19.44",
      "low": "18.50",
      "close": "18.74",
      "average": "18.8241",
      "volume": "288793",
      "turnover": "5436164.75",
      "trades": "795"
    },
    {
      "date": "2026-02-13",
      "bid": "18.54",
      "ask": "18.98",
      "open": "18.64",
      "high": "19.10",
      "low": "18.38",
      "close": "18.62",
      "average": "18.7656",
      "volume": "132055",
      "turnover": "2478116.92",
      "trades": "379"
    },
    {
      "date": "2026-02-16",
      "bid": "18.06",
      "ask": "18.38",
      "open": "18.40",
      "high": "18.48",
      "low": "17.90",
      "close": "18.08",
      "average": "18.1134",
      "volume": "121478",
      "turnover": "2200377.84",
      "trades": "442"
    },
    {
      "date": "2026-02-17",
      "bid": "17.78",
      "ask": "17.82",
      "open": "18.06",
      "high": "18.38",
      "low": "17.72",
      "close": "17.82",
      "average": "17.9678",
      "volume": "134987",
      "turnover": "2425414.27",
      "trades": "385"
    },
    {
      "date": "2026-02-18",
      "bid": "18.90",
      "ask": "19.16",
      "open": "17.70",
      "high": "19.30",
      "low": "17.54",
      "close": "19.14",
      "average": "18.6163",
      "volume": "203020",
      "turnover": "3779519.64",
      "trades": "420"
    },
    {
      "date": "2026-02-19",
      "bid": "19.38",
      "ask": "19.78",
      "open": "19.10",
      "high": "20.20",
      "low": "19.00",
      "close": "19.50",
      "average": "19.6131",
      "volume": "203399",
      "turnover": "3989319.54",
      "trades": "357"
    },
    {
      "date": "2026-02-20",
      "bid": "19.60",
      "ask": "19.82",
      "open": "19.78",
      "high": "20.00",
      "low": "19.34",
      "close": "19.80",
      "average": "19.7283",
      "volume": "71278",
      "turnover": "1406201.31",
      "trades": "295"
    },
    {
      "date": "2026-02-23",
      "bid": "18.82",
      "ask": "18.90",
      "open": "19.70",
      "high": "19.78",
      "low": "18.70",
      "close": "18.76",
      "average": "19.0705",
      "volume": "156850",
      "turnover": "2992010.91",
      "trades": "390"
    },
    {
      "date": "2026-02-24",
      "bid": "18.78",
      "ask": "18.90",
      "open": "18.76",
      "high": "19.08",
      "low": "18.50",
      "close": "18.96",
      "average": "18.7822",
      "volume": "86608",
      "turnover": "1626626.24",
      "trades": "249"
    },
    {
      "date": "2026-02-25",
      "bid": "19.44",
      "ask": "19.58",
      "open": "19.00",
      "high": "19.66",
      "low": "18.92",
      "close": "19.54",
      "average": "19.2085",
      "volume": "71591",
      "turnover": "1375138.08",
      "trades": "319"
    },
    {
      "date": "2026-02-26",
      "bid": "19.34",
      "ask": "19.66",
      "open": "19.58",
      "high": "19.68",
      "low": "19.02",
      "close": "19.60",
      "average": "19.3583",
      "volume": "64160",
      "turnover": "1242021",
      "trades": "301"
    },
    {
      "date": "2026-02-27",
      "bid": "19.62",
      "ask": "19.78",
      "open": "19.66",
      "high": "20.00",
      "low": "19.40",
      "close": "19.70",
      "average": "19.6837",
      "volume": "57658",
      "turnover": "1134922.56",
      "trades": "243"
    },
    {
      "date": "2026-03-02",
      "bid": "18.78",
      "ask": "18.98",
      "open": "19.40",
      "high": "19.50",
      "low": "18.66",
      "close": "18.90",
      "average": "19.0301",
      "volume": "128344",
      "turnover": "2442607.18",
      "trades": "408"
    },
    {
      "date": "2026-03-03",
      "bid": "17.74",
      "ask": "17.80",
      "open": "18.20",
      "high": "18.36",
      "low": "17.50",
      "close": "17.80",
      "average": "17.9352",
      "volume": "419266",
      "turnover": "7519757.77",
      "trades": "702"
    },
    {
      "date": "2026-03-04",
      "bid": "18.16",
      "ask": "18.18",
      "open": "17.80",
      "high": "18.20",
      "low": "17.38",
      "close": "18.16",
      "average": "17.8383",
      "volume": "204013",
      "turnover": "3639231.56",
      "trades": "471"
    },
    {
      "date": "2026-03-05",
      "bid": "17.94",
      "ask": "18.16",
      "open": "18.16",
      "high": "18.44",
      "low": "17.74",
      "close": "17.90",
      "average": "18.0819",
      "volume": "177488",
      "turnover": "3209312.4",
      "trades": "395"
    },
    {
      "date": "2026-03-06",
      "bid": "17.94",
      "ask": "18.14",
      "open": "18.16",
      "high": "18.16",
      "low": "17.70",
      "close": "17.84",
      "average": "17.9374",
      "volume": "165534",
      "turnover": "2969250.7",
      "trades": "368"
    },
    {
      "date": "2026-03-09",
      "bid": "17.92",
      "ask": "18.18",
      "open": "17.66",
      "high": "18.68",
      "low": "17.32",
      "close": "18.24",
      "average": "18.1629",
      "volume": "593029",
      "turnover": "10771097.83",
      "trades": "718"
    },
    {
      "date": "2026-03-10",
      "bid": "17.98",
      "ask": "18.66",
      "open": "18.28",
      "high": "18.70",
      "low": "17.84",
      "close": "18.40",
      "average": "18.1773",
      "volume": "532410",
      "turnover": "9678586.82",
      "trades": "650"
    },
    {
      "date": "2026-03-11",
      "bid": "17.84",
      "ask": "18.00",
      "open": "18.40",
      "high": "18.48",
      "low": "17.80",
      "close": "18.14",
      "average": "18.007",
      "volume": "394340",
      "turnover": "7100879.94",
      "trades": "460"
    },
    {
      "date": "2026-03-12",
      "bid": "17.72",
      "ask": "17.94",
      "open": "18.14",
      "high": "18.14",
      "low": "17.50",
      "close": "17.96",
      "average": "17.7764",
      "volume": "152216",
      "turnover": "2705776.72",
      "trades": "417"
    },
    {
      "date": "2026-03-13",
      "bid": "17.64",
      "ask": "17.72",
      "open": "17.94",
      "high": "18.20",
      "low": "17.52",
      "close": "17.52",
      "average": "17.8237",
      "volume": "144794",
      "turnover": "2580826.93",
      "trades": "392"
    },
    {
      "date": "2026-03-16",
      "bid": "17.50",
      "ask": "17.60",
      "open": "17.62",
      "high": "17.90",
      "low": "17.32",
      "close": "17.52",
      "average": "17.5976",
      "volume": "246619",
      "turnover": "4339794.94",
      "trades": "441"
    },
    {
      "date": "2026-03-17",
      "bid": "17.64",
      "ask": "17.80",
      "open": "17.54",
      "high": "17.90",
      "low": "17.28",
      "close": "17.78",
      "average": "17.5475",
      "volume": "251641",
      "turnover": "4415681.44",
      "trades": "389"
    },
    {
      "date": "2026-03-18",
      "bid": "17.22",
      "ask": "17.66",
      "open": "17.68",
      "high": "18.00",
      "low": "17.24",
      "close": "17.32",
      "average": "17.6001",
      "volume": "264394",
      "turnover": "4653400.28",
      "trades": "441"
    },
    {
      "date": "2026-03-19",
      "bid": "17.40",
      "ask": "17.50",
      "open": "17.22",
      "high": "17.70",
      "low": "16.56",
      "close": "17.50",
      "average": "17.0304",
      "volume": "411747",
      "turnover": "7012267.44",
      "trades": "623"
    },
    {
      "date": "2026-03-20",
      "bid": "16.96",
      "ask": "17.26",
      "open": "17.60",
      "high": "17.80",
      "low": "16.88",
      "close": "16.88",
      "average": "17.2249",
      "volume": "175128",
      "turnover": "3016503.68",
      "trades": "368"
    },
    {
      "date": "2026-03-23",
      "bid": "17.04",
      "ask": "17.16",
      "open": "16.56",
      "high": "17.34",
      "low": "16.00",
      "close": "17.00",
      "average": "16.7263",
      "volume": "398219",
      "turnover": "6661228.55",
      "trades": "594"
    },
    {
      "date": "2026-03-24",
      "bid": "16.76",
      "ask": "16.92",
      "open": "17.10",
      "high": "17.10",
      "low": "16.74",
      "close": "16.76",
      "average": "16.8624",
      "volume": "116895",
      "turnover": "1971122.42",
      "trades": "226"
    },
    {
      "date": "2026-03-25",
      "bid": "17.22",
      "ask": "17.38",
      "open": "16.94",
      "high": "17.40",
      "low": "16.94",
      "close": "17.32",
      "average": "17.2362",
      "volume": "140358",
      "turnover": "2419243.79",
      "trades": "314"
    },
    {
      "date": "2026-03-26",
      "bid": "17.22",
      "ask": "17.44",
      "open": "17.38",
      "high": "17.60",
      "low": "16.96",
      "close": "17.32",
      "average": "17.2707",
      "volume": "145148",
      "turnover": "2506754.38",
      "trades": "388"
    },
    {
      "date": "2026-03-27",
      "bid": "17.62",
      "ask": "17.68",
      "open": "17.46",
      "high": "17.98",
      "low": "16.96",
      "close": "17.98",
      "average": "17.5734",
      "volume": "204521",
      "turnover": "3594139.2",
      "trades": "435"
    },
    {
      "date": "2026-03-30",
      "bid": "17.60",
      "ask": "17.94",
      "open": "17.54",
      "high": "17.96",
      "low": "16.94",
      "close": "17.94",
      "average": "17.3416",
      "volume": "221162",
      "turnover": "3834908.61",
      "trades": "518"
    },
    {
      "date": "2026-03-31",
      "bid": "18.14",
      "ask": "18.28",
      "open": "17.94",
      "high": "18.30",
      "low": "17.74",
      "close": "18.28",
      "average": "18.0433",
      "volume": "130474",
      "turnover": "2354266.98",
      "trades": "334"
    },
    {
      "date": "2026-04-01",
      "bid": "18.56",
      "ask": "18.66",
      "open": "18.46",
      "high": "18.68",
      "low": "18.20",
      "close": "18.50",
      "average": "18.4166",
      "volume": "164364",
      "turnover": "3026974.76",
      "trades": "331"
    },
    {
      "date": "2026-04-02",
      "bid": "18.20",
      "ask": "18.40",
      "open": "18.32",
      "high": "18.50",
      "low": "18.10",
      "close": "18.22",
      "average": "18.2643",
      "volume": "68269",
      "turnover": "1246898.9",
      "trades": "185"
    },
    {
      "date": "2026-04-07",
      "bid": "17.90",
      "ask": "17.98",
      "open": "18.34",
      "high": "18.78",
      "low": "17.90",
      "close": "17.90",
      "average": "18.307",
      "volume": "244552",
      "turnover": "4477072.01",
      "trades": "521"
    },
    {
      "date": "2026-04-08",
      "bid": "18.06",
      "ask": "18.26",
      "open": "18.42",
      "high": "18.64",
      "low": "18.00",
      "close": "18.12",
      "average": "18.3524",
      "volume": "156566",
      "turnover": "2873364.38",
      "trades": "269"
    },
    {
      "date": "2026-04-09",
      "bid": "17.64",
      "ask": "17.92",
      "open": "18.14",
      "high": "18.14",
      "low": "17.60",
      "close": "17.66",
      "average": "17.7915",
      "volume": "156299",
      "turnover": "2780801.04",
      "trades": "370"
    },
    {
      "date": "2026-04-10",
      "bid": "17.74",
      "ask": "17.94",
      "open": "17.84",
      "high": "18.00",
      "low": "17.54",
      "close": "17.90",
      "average": "17.8545",
      "volume": "90448",
      "turnover": "1614905.98",
      "trades": "290"
    },
    {
      "date": "2026-04-13",
      "bid": "17.38",
      "ask": "17.46",
      "open": "17.70",
      "high": "17.90",
      "low": "17.04",
      "close": "17.40",
      "average": "17.425",
      "volume": "384532",
      "turnover": "6700294.53",
      "trades": "657"
    },
    {
      "date": "2026-04-14",
      "bid": "17.30",
      "ask": "17.54",
      "open": "17.46",
      "high": "17.70",
      "low": "16.90",
      "close": "17.30",
      "average": "17.3908",
      "volume": "279133",
      "turnover": "4854376.59",
      "trades": "647"
    },
    {
      "date": "2026-04-15",
      "bid": "17.50",
      "ask": "17.66",
      "open": "17.18",
      "high": "17.72",
      "low": "17.12",
      "close": "17.52",
      "average": "17.4311",
      "volume": "107607",
      "turnover": "1875705.82",
      "trades": "298"
    },
    {
      "date": "2026-04-16",
      "bid": "17.42",
      "ask": "17.52",
      "open": "17.50",
      "high": "17.76",
      "low": "17.36",
      "close": "17.42",
      "average": "17.5194",
      "volume": "151012",
      "turnover": "2645675.6",
      "trades": "294"
    },
    {
      "date": "2026-04-17",
      "bid": "17.08",
      "ask": "17.24",
      "open": "17.40",
      "high": "17.52",
      "low": "17.06",
      "close": "17.10",
      "average": "17.3069",
      "volume": "123972",
      "turnover": "2145634.79",
      "trades": "336"
    },
    {
      "date": "2026-04-20",
      "bid": "17.14",
      "ask": "17.42",
      "open": "17.10",
      "high": "17.44",
      "low": "16.90",
      "close": "17.16",
      "average": "17.2177",
      "volume": "126310",
      "turnover": "2174770.22",
      "trades": "304"
    },
    {
      "date": "2026-04-21",
      "bid": "17.12",
      "ask": "17.30",
      "open": "17.14",
      "high": "17.46",
      "low": "17.00",
      "close": "17.16",
      "average": "17.2339",
      "volume": "108335",
      "turnover": "1867036.3",
      "trades": "252"
    },
    {
      "date": "2026-04-22",
      "bid": "17.30",
      "ask": "17.42",
      "open": "17.12",
      "high": "17.48",
      "low": "17.08",
      "close": "17.40",
      "average": "17.3428",
      "volume": "71497",
      "turnover": "1240028.45",
      "trades": "231"
    },
    {
      "date": "2026-04-23",
      "bid": "17.26",
      "ask": "17.48",
      "open": "17.30",
      "high": "17.50",
      "low": "17.06",
      "close": "17.44",
      "average": "17.3159",
      "volume": "116154",
      "turnover": "2011311.76",
      "trades": "340"
    },
    {
      "date": "2026-04-24",
      "bid": "18.00",
      "ask": "18.30",
      "open": "17.50",
      "high": "18.52",
      "low": "17.30",
      "close": "18.26",
      "average": "18.0471",
      "volume": "269866",
      "turnover": "4870339.22",
      "trades": "529"
    },
    {
      "date": "2026-04-27",
      "bid": "18.40",
      "ask": "18.64",
      "open": "18.50",
      "high": "18.82",
      "low": "18.22",
      "close": "18.62",
      "average": "18.5817",
      "volume": "190056",
      "turnover": "3531440.62",
      "trades": "545"
    },
    {
      "date": "2026-04-28",
      "bid": "17.84",
      "ask": "18.04",
      "open": "18.64",
      "high": "18.64",
      "low": "17.64",
      "close": "17.86",
      "average": "18.0465",
      "volume": "192906",
      "turnover": "3481274.98",
      "trades": "426"
    },
    {
      "date": "2026-04-29",
      "bid": "17.56",
      "ask": "17.66",
      "open": "17.88",
      "high": "18.34",
      "low": "17.54",
      "close": "17.56",
      "average": "17.7855",
      "volume": "109729",
      "turnover": "1951586.5",
      "trades": "280"
    },
    {
      "date": "2026-04-30",
      "bid": "17.50",
      "ask": "17.56",
      "open": "17.70",
      "high": "17.74",
      "low": "17.40",
      "close": "17.58",
      "average": "17.5686",
      "volume": "95367",
      "turnover": "1675463.02",
      "trades": "203"
    },
    {
      "date": "2026-05-04",
      "bid": "17.04",
      "ask": "17.32",
      "open": "17.58",
      "high": "18.34",
      "low": "16.58",
      "close": "17.00",
      "average": "17.3159",
      "volume": "367583",
      "turnover": "6365029.9",
      "trades": "584"
    },
    {
      "date": "2026-05-05",
      "bid": "16.10",
      "ask": "16.20",
      "open": "17.16",
      "high": "17.32",
      "low": "15.72",
      "close": "16.00",
      "average": "16.324",
      "volume": "565196",
      "turnover": "9225961.17",
      "trades": "1080"
    },
    {
      "date": "2026-05-06",
      "bid": "14.58",
      "ask": "14.66",
      "open": "16.28",
      "high": "16.74",
      "low": "14.20",
      "close": "14.60",
      "average": "15.2698",
      "volume": "1180062",
      "turnover": "18021974.18",
      "trades": "1465"
    },
    {
      "date": "2026-05-07",
      "bid": "15.00",
      "ask": "15.12",
      "open": "14.88",
      "high": "15.16",
      "low": "14.72",
      "close": "15.04",
      "average": "14.9664",
      "volume": "275875",
      "turnover": "4128860.11",
      "trades": "614"
    },
    {
      "date": "2026-05-08",
      "bid": "13.92",
      "ask": "14.16",
      "open": "15.20",
      "high": "15.30",
      "low": "13.80",
      "close": "13.94",
      "average": "14.4636",
      "volume": "399691",
      "turnover": "5781853.31",
      "trades": "693"
    },
    {
      "date": "2026-05-11",
      "bid": "14.92",
      "ask": "15.14",
      "open": "14.22",
      "high": "15.40",
      "low": "14.20",
      "close": "14.86",
      "average": "14.808",
      "volume": "385339",
      "turnover": "5705978.77",
      "trades": "771"
    },
    {
      "date": "2026-05-12",
      "bid": "13.96",
      "ask": "14.30",
      "open": "14.92",
      "high": "15.20",
      "low": "14.00",
      "close": "14.30",
      "average": "14.4659",
      "volume": "293238",
      "turnover": "4241958.05",
      "trades": "541"
    },
    {
      "date": "2026-05-13",
      "bid": "14.00",
      "ask": "14.02",
      "open": "14.34",
      "high": "14.46",
      "low": "13.72",
      "close": "14.22",
      "average": "14.0142",
      "volume": "188119",
      "turnover": "2636333.7",
      "trades": "389"
    },
    {
      "date": "2026-05-15",
      "bid": "14.44",
      "ask": "14.56",
      "open": "14.20",
      "high": "14.72",
      "low": "14.20",
      "close": "14.48",
      "average": "14.4333",
      "volume": "235771",
      "turnover": "3402961.28",
      "trades": "578"
    },
    {
      "date": "2026-05-18",
      "bid": "14.32",
      "ask": "14.56",
      "open": "14.50",
      "high": "14.78",
      "low": "14.12",
      "close": "14.12",
      "average": "14.518",
      "volume": "214292",
      "turnover": "3111078.9",
      "trades": "462"
    },
    {
      "date": "2026-05-19",
      "bid": "14.50",
      "ask": "14.70",
      "open": "14.30",
      "high": "14.78",
      "low": "13.92",
      "close": "14.68",
      "average": "14.3055",
      "volume": "175897",
      "turnover": "2516349.9",
      "trades": "429"
    },
    {
      "date": "2026-05-20",
      "bid": "14.44",
      "ask": "14.54",
      "open": "14.66",
      "high": "14.68",
      "low": "13.82",
      "close": "14.36",
      "average": "14.1459",
      "volume": "388116",
      "turnover": "5489203.13",
      "trades": "834"
    },
    {
      "date": "2026-05-21",
      "bid": "14.34",
      "ask": "14.46",
      "open": "14.40",
      "high": "14.62",
      "low": "14.02",
      "close": "14.54",
      "average": "14.4141",
      "volume": "199355",
      "turnover": "2873525.94",
      "trades": "421"
    },
    {
      "date": "2026-05-22",
      "bid": "14.08",
      "ask": "14.44",
      "open": "14.60",
      "high": "14.78",
      "low": "14.00",
      "close": "14.00",
      "average": "14.4005",
      "volume": "425025",
      "turnover": "6120565.82",
      "trades": "616"
    },
    {
      "date": "2026-05-25",
      "bid": "13.12",
      "ask": "13.28",
      "open": "14.22",
      "high": "14.40",
      "low": "12.82",
      "close": "13.00",
      "average": "13.4735",
      "volume": "1214318",
      "turnover": "16361333.67",
      "trades": "1629"
    },
    {
      "date": "2026-05-26",
      "bid": "14.30",
      "ask": "14.38",
      "open": "13.50",
      "high": "14.62",
      "low": "13.48",
      "close": "14.38",
      "average": "14.1442",
      "volume": "850319",
      "turnover": "12027276.36",
      "trades": "1069"
    },
    {
      "date": "2026-05-27",
      "bid": "15.68",
      "ask": "15.92",
      "open": "14.40",
      "high": "16.62",
      "low": "14.40",
      "close": "15.94",
      "average": "15.7672",
      "volume": "553962",
      "turnover": "8735617.94",
      "trades": "1217"
    },
    {
      "date": "2026-05-28",
      "bid": "16.24",
      "ask": "16.36",
      "open": "15.96",
      "high": "16.62",
      "low": "15.60",
      "close": "16.18",
      "average": "16.1501",
      "volume": "351248",
      "turnover": "5672676",
      "trades": "732"
    },
    {
      "date": "2026-05-29",
      "bid": "16.80",
      "ask": "17.04",
      "open": "16.24",
      "high": "17.42",
      "low": "16.06",
      "close": "17.42",
      "average": "16.8762",
      "volume": "566124",
      "turnover": "9553660.19",
      "trades": "884"
    },
    {
      "date": "2026-06-01",
      "bid": "15.16",
      "ask": "15.20",
      "open": "17.80",
      "high": "18.20",
      "low": "15.10",
      "close": "15.10",
      "average": "16.138",
      "volume": "979428",
      "turnover": "15806403.47",
      "trades": "1339"
    },
    {
      "date": "2026-06-02",
      "bid": "14.00",
      "ask": "14.08",
      "open": "15.20",
      "high": "15.56",
      "low": "13.80",
      "close": "13.92",
      "average": "14.3694",
      "volume": "689136",
      "turnover": "9902188.1",
      "trades": "1187"
    },
    {
      "date": "2026-06-03",
      "bid": "13.80",
      "ask": "13.90",
      "open": "14.08",
      "high": "14.38",
      "low": "13.74",
      "close": "13.82",
      "average": "14.0112",
      "volume": "306436",
      "turnover": "4293528.15",
      "trades": "686"
    },
    {
      "date": "2026-06-04",
      "bid": "13.60",
      "ask": "13.78",
      "open": "13.90",
      "high": "14.40",
      "low": "13.48",
      "close": "13.62",
      "average": "13.8088",
      "volume": "281265",
      "turnover": "3883618.7",
      "trades": "544"
    },
    {
      "date": "2026-06-05",
      "bid": "13.34",
      "ask": "13.62",
      "open": "13.84",
      "high": "13.84",
      "low": "13.12",
      "close": "13.48",
      "average": "13.4128",
      "volume": "391230",
      "turnover": "5247540.53",
      "trades": "690"
    },
    {
      "date": "2026-06-08",
      "bid": "13.50",
      "ask": "13.58",
      "open": "13.40",
      "high": "13.70",
      "low": "12.90",
      "close": "13.70",
      "average": "13.2771",
      "volume": "290712",
      "turnover": "3859813.24",
      "trades": "685"
    },
    {
      "date": "2026-06-09",
      "bid": "14.44",
      "ask": "14.80",
      "open": "13.58",
      "high": "15.32",
      "low": "13.38",
      "close": "14.36",
      "average": "14.4762",
      "volume": "384126",
      "turnover": "5560703.14",
      "trades": "819"
    },
    {
      "date": "2026-06-10",
      "bid": "14.00",
      "ask": "14.12",
      "open": "14.90",
      "high": "14.98",
      "low": "13.40",
      "close": "13.80",
      "average": "13.9652",
      "volume": "423644",
      "turnover": "5916855.47",
      "trades": "805"
    },
    {
      "date": "2026-06-11",
      "bid": "14.44",
      "ask": "14.52",
      "open": "13.98",
      "high": "14.74",
      "low": "13.38",
      "close": "14.54",
      "average": "14.1015",
      "volume": "459861",
      "turnover": "6484254.89",
      "trades": "618"
    },
    {
      "date": "2026-06-12",
      "bid": "14.52",
      "ask": "14.62",
      "open": "14.54",
      "high": "14.98",
      "low": "14.02",
      "close": "14.50",
      "average": "14.5609",
      "volume": "311099",
      "turnover": "4529557.83",
      "trades": "561"
    },
    {
      "date": "2026-06-15",
      "bid": "11.98",
      "ask": "12.12",
      "open": "9.75",
      "high": "13.34",
      "low": "7.05",
      "close": "12.10",
      "average": "10.7307",
      "volume": "3933065",
      "turnover": "42213706.28",
      "trades": "5642"
    },
    {
      "date": "2026-06-16",
      "bid": "11.20",
      "ask": "11.32",
      "open": "12.12",
      "high": "12.48",
      "low": "11.04",
      "close": "11.04",
      "average": "11.5824",
      "volume": "868474",
      "turnover": "10060656.17",
      "trades": "1104"
    },
    {
      "date": "2026-06-17",
      "bid": "10.54",
      "ask": "10.80",
      "open": "11.08",
      "high": "11.30",
      "low": "10.16",
      "close": "10.66",
      "average": "10.6884",
      "volume": "797845",
      "turnover": "8527658.8",
      "trades": "881"
    },
    {
      "date": "2026-06-18",
      "bid": "11.52",
      "ask": "11.66",
      "open": "10.66",
      "high": "12.14",
      "low": "10.50",
      "close": "11.66",
      "average": "11.2528",
      "volume": "517062",
      "turnover": "5817869.86",
      "trades": "888"
    },
    {
      "date": "2026-06-22",
      "bid": "14.54",
      "ask": "14.88",
      "open": "12.36",
      "high": "14.96",
      "low": "12.36",
      "close": "14.90",
      "average": "13.8008",
      "volume": "775261",
      "turnover": "10696203.19",
      "trades": "1448"
    },
    {
      "date": "2026-06-23",
      "bid": "14.80",
      "ask": "15.06",
      "open": "14.88",
      "high": "15.50",
      "low": "13.98",
      "close": "15.20",
      "average": "14.7382",
      "volume": "454040",
      "turnover": "6690635.21",
      "trades": "878"
    },
    {
      "date": "2026-06-24",
      "bid": "14.50",
      "ask": "15.34",
      "open": "15.08",
      "high": "16.20",
      "low": "14.38",
      "close": "15.06",
      "average": "15.1709",
      "volume": "265235",
      "turnover": "4023799.25",
      "trades": "661"
    },
    {
      "date": "2026-06-25",
      "bid": "15.18",
      "ask": "15.44",
      "open": "14.50",
      "high": "15.66",
      "low": "14.50",
      "close": "15.30",
      "average": "14.9525",
      "volume": "256366",
      "turnover": "3832454.79",
      "trades": "542"
    },
    {
      "date": "2026-06-26",
      "bid": "15.10",
      "ask": "15.96",
      "open": "15.44",
      "high": "16.38",
      "low": "15.04",
      "close": "15.44",
      "average": "15.5578",
      "volume": "189143",
      "turnover": "2942406.49",
      "trades": "570"
    },
    {
      "date": "2026-06-29",
      "bid": "18.36",
      "ask": "18.54",
      "open": "15.68",
      "high": "18.76",
      "low": "15.50",
      "close": "18.40",
      "average": "17.671",
      "volume": "605579",
      "turnover": "10700147.58",
      "trades": "1437"
    },
    {
      "date": "2026-06-30",
      "bid": "21.10",
      "ask": "21.40",
      "open": "19.00",
      "high": "22.25",
      "low": "18.80",
      "close": "21.05",
      "average": "21.0459",
      "volume": "823897",
      "turnover": "17339623.48",
      "trades": "2235"
    },
    {
      "date": "2026-07-01",
      "bid": "19.08",
      "ask": "19.44",
      "open": "21.15",
      "high": "21.25",
      "low": "18.90",
      "close": "19.82",
      "average": "19.8812",
      "volume": "580556",
      "turnover": "11541541.58",
      "trades": "1152"
    },
    {
      "date": "2026-07-02",
      "bid": "18.50",
      "ask": "18.78",
      "open": "19.80",
      "high": "20.00",
      "low": "18.34",
      "close": "18.52",
      "average": "19.0116",
      "volume": "328846",
      "turnover": "6251852.07",
      "trades": "720"
    },
    {
      "date": "2026-07-03",
      "bid": "18.62",
      "ask": "18.92",
      "open": "18.52",
      "high": "19.94",
      "low": "18.20",
      "close": "18.92",
      "average": "19.041",
      "volume": "202458",
      "turnover": "3855121.05",
      "trades": "607"
    },
    {
      "date": "2026-07-06",
      "bid": "18.82",
      "ask": "19.16",
      "open": "18.88",
      "high": "19.78",
      "low": "18.46",
      "close": "19.22",
      "average": "19.0696",
      "volume": "211207",
      "turnover": "4027101.43",
      "trades": "556"
    },
    {
      "date": "2026-07-07",
      "bid": "18.98",
      "ask": "19.30",
      "open": "19.16",
      "high": "19.42",
      "low": "18.40",
      "close": "19.30",
      "average": "18.945",
      "volume": "366957",
      "turnover": "6952032.08",
      "trades": "611"
    },
    {
      "date": "2026-07-08",
      "bid": "19.00",
      "ask": "19.46",
      "open": "19.50",
      "high": "20.00",
      "low": "17.90",
      "close": "19.34",
      "average": "18.8157",
      "volume": "345402",
      "turnover": "6498853.45",
      "trades": "665"
    },
    {
      "date": "2026-07-09",
      "bid": "21.05",
      "ask": "21.30",
      "open": "19.46",
      "high": "21.90",
      "low": "19.00",
      "close": "21.35",
      "average": "20.8831",
      "volume": "422177",
      "turnover": "8816766.36",
      "trades": "1111"
    },
    {
      "date": "2026-07-10",
      "bid": "21.35",
      "ask": "21.80",
      "open": "21.40",
      "high": "23.50",
      "low": "21.00",
      "close": "21.80",
      "average": "22.2106",
      "volume": "432670",
      "turnover": "9610242.71",
      "trades": "1183"
    },
    {
      "date": "2026-07-13",
      "bid": "21.10",
      "ask": "21.40",
      "open": "21.80",
      "high": "21.90",
      "low": "21.05",
      "close": "21.10",
      "average": "21.4116",
      "volume": "205728",
      "turnover": "4404249.68",
      "trades": "532"
    },
    {
      "date": "2026-07-14",
      "bid": "19.94",
      "ask": "20.25",
      "open": "21.20",
      "high": "21.35",
      "low": "20.00",
      "close": "20.10",
      "average": "20.6684",
      "volume": "134541",
      "turnover": "2781020.69",
      "trades": "421"
    },
    {
      "date": "2026-07-15",
      "bid": "19.54",
      "ask": "19.80",
      "open": "20.20",
      "high": "20.40",
      "low": "19.38",
      "close": "19.52",
      "average": "19.7129",
      "volume": "127568",
      "turnover": "2514741.52",
      "trades": "365"
    },
    {
      "date": "2026-07-16",
      "bid": "19.72",
      "ask": "19.84",
      "open": "19.80",
      "high": "20.25",
      "low": "19.42",
      "close": "19.60",
      "average": "19.7042",
      "volume": "105576",
      "turnover": "2080288.32",
      "trades": "310"
    },
    {
      "date": "2026-07-17",
      "bid": "19.72",
      "ask": "19.90",
      "open": "19.42",
      "high": "20.40",
      "low": "19.38",
      "close": "19.68",
      "average": "19.8391",
      "volume": "130856",
      "turnover": "2596068.68",
      "trades": "322"
    },
    {
      "date": "2026-07-20",
      "bid": "18.78",
      "ask": "19.16",
      "open": "19.98",
      "high": "20.95",
      "low": "18.50",
      "close": "18.60",
      "average": "19.4445",
      "volume": "368898",
      "turnover": "7172808.2",
      "trades": "754"
    },
    {
      "date": "2026-07-21",
      "bid": "19.30",
      "ask": "19.40",
      "open": "18.50",
      "high": "19.92",
      "low": "18.30",
      "close": "19.32",
      "average": "19.0592",
      "volume": "273494",
      "turnover": "5212797.24",
      "trades": "506"
    },
    {
      "date": "2026-07-22",
      "bid": "19.08",
      "ask": "19.20",
      "open": "19.42",
      "high": "19.80",
      "low": "19.04",
      "close": "19.08",
      "average": "19.4186",
      "volume": "239864",
      "turnover": "4657782.65",
      "trades": "398"
    },
    {
      "date": "2026-07-23",
      "bid": "18.42",
      "ask": "18.56",
      "open": "19.20",
      "high": "19.20",
      "low": "18.26",
      "close": "18.50",
      "average": "18.5499",
      "volume": "108394",
      "turnover": "2010756.55",
      "trades": "351"
    },
    {
      "date": "2026-07-24",
      "bid": "18.50",
      "ask": "18.70",
      "open": "18.48",
      "high": "18.98",
      "low": "18.36",
      "close": "18.48",
      "average": "18.6438",
      "volume": "88059",
      "turnover": "1641776.12",
      "trades": "403"
    },
    {
      "date": "2026-07-27",
      "bid": "18.30",
      "ask": "18.48",
      "open": "18.72",
      "high": "18.90",
      "low": "18.12",
      "close": "18.26",
      "average": "18.431",
      "volume": "97909",
      "turnover": "1804554.98",
      "trades": "432"
    },
    {
      "date": "2026-07-28",
      "bid": "17.20",
      "ask": "17.32",
      "open": "18.30",
      "high": "18.30",
      "low": "17.10",
      "close": "17.16",
      "average": "17.5449",
      "volume": "287766",
      "turnover": "5048702.5",
      "trades": "695"
    },
    {
      "date": "2026-07-29",
      "bid": "17.34",
      "ask": "17.50",
      "open": "17.24",
      "high": "17.80",
      "low": "17.08",
      "close": "17.40",
      "average": "17.3764",
      "volume": "195104",
      "turnover": "3390200.02",
      "trades": "443"
    },
    {
      "date": "2026-07-30",
      "bid": "17.82",
      "ask": "17.96",
      "open": "17.26",
      "high": "18.20",
      "low": "17.12",
      "close": "17.82",
      "average": "17.79",
      "volume": "154259",
      "turnover": "2744218.04",
      "trades": "438"
    },
    {
      "date": "2026-07-31",
      "bid": "18.02",
      "ask": "18.44",
      "open": "17.98",
      "high": "18.60",
      "low": "17.74",
      "close": "18.26",
      "average": "18.149",
      "volume": "145816",
      "turnover": "2646410.77",
      "trades": "376"
    },
    {
      "date": "2026-08-03",
      "bid": "17.88",
      "ask": "18.22",
      "open": "18.30",
      "high": "18.40",
      "low": "17.70",
      "close": "18.06",
      "average": "18.0231",
      "volume": "94809",
      "turnover": "1708764.39",
      "trades": "357"
    },
    {
      "date": "2026-08-04",
      "bid": "18.88",
      "ask": "19.04",
      "open": "17.88",
      "high": "19.10",
      "low": "17.84",
      "close": "19.10",
      "average": "18.5343",
      "volume": "97312",
      "turnover": "1803611.94",
      "trades": "328"
    },
    {
      "date": "2026-08-05",
      "bid": "19.52",
      "ask": "19.70",
      "open": "19.06",
      "high": "20.15",
      "low": "18.76",
      "close": "19.46",
      "average": "19.4552",
      "volume": "343047",
      "turnover": "6673782.41",
      "trades": "635"
    },
    {
      "date": "2026-08-06",
      "bid": "19.22",
      "ask": "19.40",
      "open": "19.54",
      "high": "20.00",
      "low": "19.14",
      "close": "19.14",
      "average": "19.5196",
      "volume": "93796",
      "turnover": "1830886.1",
      "trades": "333"
    }
  ]
}