{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX665698/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/vive?id=TX665698",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX665698",
    "asset_class": "SHARES",
    "isin": "SE0028925701",
    "symbol": "VIVE",
    "company": "Vivesto",
    "market": null,
    "last_sale_price": "SEK 8.80",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "251.711",
      "ask": "252.4072",
      "open": "252.7554",
      "high": "252.7554",
      "low": "248.9258",
      "close": "252.4072",
      "average": "250.9189",
      "volume": "11071.91",
      "turnover": "2778134.47",
      "trades": "332"
    },
    {
      "date": "2021-08-10",
      "bid": "250.7535",
      "ask": "253.0165",
      "open": "252.4072",
      "high": "256.3239",
      "low": "250.6665",
      "close": "253.9739",
      "average": "252.9643",
      "volume": "10565.54",
      "turnover": "2672729.13",
      "trades": "292"
    },
    {
      "date": "2021-08-11",
      "bid": "249.448",
      "ask": "252.7554",
      "open": "254.148",
      "high": "254.7572",
      "low": "248.9258",
      "close": "248.9258",
      "average": "251.18",
      "volume": "11406.01",
      "turnover": "2864962.04",
      "trades": "312"
    },
    {
      "date": "2021-08-12",
      "bid": "253.2776",
      "ask": "254.061",
      "open": "250.6665",
      "high": "254.4091",
      "low": "248.2295",
      "close": "254.148",
      "average": "250.6317",
      "volume": "10202.15",
      "turnover": "2556990.15",
      "trades": "265"
    },
    {
      "date": "2021-08-13",
      "bid": "248.9258",
      "ask": "250.4924",
      "open": "253.7128",
      "high": "253.7128",
      "low": "248.7517",
      "close": "248.9258",
      "average": "250.388",
      "volume": "9181.42",
      "turnover": "2298918.81",
      "trades": "283"
    },
    {
      "date": "2021-08-16",
      "bid": "248.2295",
      "ask": "249.7961",
      "open": "248.9258",
      "high": "253.6258",
      "low": "248.2295",
      "close": "249.7961",
      "average": "250.945",
      "volume": "9110.24",
      "turnover": "2286199.54",
      "trades": "301"
    },
    {
      "date": "2021-08-17",
      "bid": "248.4906",
      "ask": "249.1869",
      "open": "249.7961",
      "high": "250.8406",
      "low": "246.2276",
      "close": "248.0554",
      "average": "248.4123",
      "volume": "8545.6",
      "turnover": "2122824.4",
      "trades": "291"
    },
    {
      "date": "2021-08-18",
      "bid": "237.9591",
      "ask": "239.7869",
      "open": "248.1424",
      "high": "251.5369",
      "low": "236.9147",
      "close": "236.9147",
      "average": "244.5304",
      "volume": "17458.51",
      "turnover": "4269307.48",
      "trades": "501"
    },
    {
      "date": "2021-08-19",
      "bid": "225.5999",
      "ask": "228.5591",
      "open": "236.9147",
      "high": "237.2628",
      "low": "221.0739",
      "close": "226.2962",
      "average": "228.4808",
      "volume": "39356.11",
      "turnover": "8992214.36",
      "trades": "969"
    },
    {
      "date": "2021-08-20",
      "bid": "224.9906",
      "ask": "225.5999",
      "open": "233.2591",
      "high": "233.2591",
      "low": "223.0758",
      "close": "224.6424",
      "average": "226.0612",
      "volume": "13313",
      "turnover": "3009545.8",
      "trades": "469"
    },
    {
      "date": "2021-08-23",
      "bid": "231.5184",
      "ask": "231.7795",
      "open": "224.6424",
      "high": "234.9999",
      "low": "224.6424",
      "close": "231.7795",
      "average": "230.2911",
      "volume": "15871.8",
      "turnover": "3655190.28",
      "trades": "464"
    },
    {
      "date": "2021-08-24",
      "bid": "242.5721",
      "ask": "242.8332",
      "open": "231.8665",
      "high": "243.0943",
      "low": "230.1258",
      "close": "242.8332",
      "average": "237.2715",
      "volume": "9664.79",
      "turnover": "2293179.85",
      "trades": "359"
    },
    {
      "date": "2021-08-25",
      "bid": "241.7887",
      "ask": "243.7035",
      "open": "243.7035",
      "high": "246.2276",
      "low": "240.3961",
      "close": "243.7035",
      "average": "243.016",
      "volume": "10907.65",
      "turnover": "2650719.79",
      "trades": "384"
    },
    {
      "date": "2021-08-26",
      "bid": "237.1758",
      "ask": "237.9591",
      "open": "243.7035",
      "high": "243.7906",
      "low": "236.3924",
      "close": "237.785",
      "average": "239.7434",
      "volume": "9270.93",
      "turnover": "2222674.44",
      "trades": "328"
    },
    {
      "date": "2021-08-27",
      "bid": "233.8684",
      "ask": "236.1313",
      "open": "243.0943",
      "high": "243.0943",
      "low": "233.7813",
      "close": "235.1739",
      "average": "235.1391",
      "volume": "8877.46",
      "turnover": "2087471.22",
      "trades": "291"
    },
    {
      "date": "2021-08-30",
      "bid": "236.7406",
      "ask": "237.611",
      "open": "239.3517",
      "high": "241.4406",
      "low": "231.5184",
      "close": "236.7406",
      "average": "236.6013",
      "volume": "20589.96",
      "turnover": "4871038.36",
      "trades": "383"
    },
    {
      "date": "2021-08-31",
      "bid": "249.6221",
      "ask": "250.4924",
      "open": "236.7406",
      "high": "252.4072",
      "low": "234.9999",
      "close": "250.6665",
      "average": "246.7673",
      "volume": "28744.87",
      "turnover": "7095843.34",
      "trades": "656"
    },
    {
      "date": "2021-09-01",
      "bid": "248.3165",
      "ask": "249.0128",
      "open": "251.5369",
      "high": "252.2332",
      "low": "245.4443",
      "close": "250.4924",
      "average": "247.3417",
      "volume": "7765.82",
      "turnover": "1920826.85",
      "trades": "313"
    },
    {
      "date": "2021-09-02",
      "bid": "259.3702",
      "ask": "260.1535",
      "open": "248.9258",
      "high": "260.2406",
      "low": "248.9258",
      "close": "260.1535",
      "average": "256.6808",
      "volume": "18849.02",
      "turnover": "4838145.93",
      "trades": "645"
    },
    {
      "date": "2021-09-03",
      "bid": "252.4072",
      "ask": "253.2776",
      "open": "260.2406",
      "high": "261.0239",
      "low": "252.4072",
      "close": "252.4072",
      "average": "256.2804",
      "volume": "9605.67",
      "turnover": "2461811.7",
      "trades": "351"
    },
    {
      "date": "2021-09-06",
      "bid": "248.9258",
      "ask": "249.7961",
      "open": "252.4072",
      "high": "255.8887",
      "low": "248.0554",
      "close": "248.0554",
      "average": "251.0843",
      "volume": "8203.47",
      "turnover": "2059756.23",
      "trades": "295"
    },
    {
      "date": "2021-09-07",
      "bid": "242.398",
      "ask": "244.0517",
      "open": "248.1424",
      "high": "251.6239",
      "low": "241.9628",
      "close": "241.9628",
      "average": "244.3302",
      "volume": "9671.26",
      "turnover": "2362961.31",
      "trades": "272"
    },
    {
      "date": "2021-09-08",
      "bid": "236.5665",
      "ask": "237.611",
      "open": "241.9628",
      "high": "241.9628",
      "low": "234.9999",
      "close": "237.611",
      "average": "237.7502",
      "volume": "11752.36",
      "turnover": "2794146.1",
      "trades": "249"
    },
    {
      "date": "2021-09-09",
      "bid": "237.785",
      "ask": "239.3517",
      "open": "237.1758",
      "high": "239.4387",
      "low": "230.648",
      "close": "239.1776",
      "average": "234.3993",
      "volume": "7471.63",
      "turnover": "1751323.15",
      "trades": "250"
    },
    {
      "date": "2021-09-10",
      "bid": "235.435",
      "ask": "235.8702",
      "open": "239.1776",
      "high": "239.1776",
      "low": "233.2591",
      "close": "235.435",
      "average": "235.2523",
      "volume": "5937.95",
      "turnover": "1396926.55",
      "trades": "256"
    },
    {
      "date": "2021-09-13",
      "bid": "227.3406",
      "ask": "228.1239",
      "open": "235.435",
      "high": "235.435",
      "low": "226.4702",
      "close": "226.4702",
      "average": "229.5252",
      "volume": "14248",
      "turnover": "3270288.18",
      "trades": "397"
    },
    {
      "date": "2021-09-14",
      "bid": "222.2924",
      "ask": "222.8147",
      "open": "226.4702",
      "high": "229.1684",
      "low": "221.9443",
      "close": "222.2924",
      "average": "225.0428",
      "volume": "12709.99",
      "turnover": "2860236.31",
      "trades": "318"
    },
    {
      "date": "2021-09-15",
      "bid": "220.2036",
      "ask": "222.4665",
      "open": "226.2962",
      "high": "226.4702",
      "low": "219.1591",
      "close": "222.8147",
      "average": "221.7702",
      "volume": "5909.54",
      "turnover": "1310618.51",
      "trades": "251"
    },
    {
      "date": "2021-09-16",
      "bid": "223.2499",
      "ask": "224.4684",
      "open": "222.8147",
      "high": "225.861",
      "low": "220.8128",
      "close": "224.2073",
      "average": "223.4849",
      "volume": "5539.5",
      "turnover": "1237990.04",
      "trades": "254"
    },
    {
      "date": "2021-09-17",
      "bid": "225.861",
      "ask": "226.6443",
      "open": "234.9999",
      "high": "241.7017",
      "low": "224.9036",
      "close": "226.9924",
      "average": "232.1799",
      "volume": "21867.84",
      "turnover": "5077356.16",
      "trades": "630"
    },
    {
      "date": "2021-09-20",
      "bid": "220.2906",
      "ask": "221.5091",
      "open": "229.3424",
      "high": "230.9091",
      "low": "218.6369",
      "close": "219.7684",
      "average": "224.1899",
      "volume": "16152.34",
      "turnover": "3621172.13",
      "trades": "429"
    },
    {
      "date": "2021-09-21",
      "bid": "209.0628",
      "ask": "209.7591",
      "open": "217.5924",
      "high": "218.2887",
      "low": "208.8887",
      "close": "208.8887",
      "average": "212.2658",
      "volume": "24475.72",
      "turnover": "5195277.07",
      "trades": "605"
    },
    {
      "date": "2021-09-22",
      "bid": "205.5813",
      "ask": "207.148",
      "open": "208.8887",
      "high": "213.1536",
      "low": "202.0128",
      "close": "203.8406",
      "average": "205.1549",
      "volume": "19063.38",
      "turnover": "3910922.66",
      "trades": "526"
    },
    {
      "date": "2021-09-23",
      "bid": "207.4962",
      "ask": "207.9313",
      "open": "203.8406",
      "high": "212.3702",
      "low": "202.0128",
      "close": "207.061",
      "average": "206.9217",
      "volume": "18615.14",
      "turnover": "3851925.27",
      "trades": "486"
    },
    {
      "date": "2021-09-24",
      "bid": "210.1073",
      "ask": "211.1517",
      "open": "207.061",
      "high": "215.5906",
      "low": "205.3202",
      "close": "211.0647",
      "average": "210.673",
      "volume": "10821.03",
      "turnover": "2279680.43",
      "trades": "320"
    },
    {
      "date": "2021-09-27",
      "bid": "205.1462",
      "ask": "206.6258",
      "open": "211.0647",
      "high": "212.8925",
      "low": "202.9702",
      "close": "205.0591",
      "average": "206.6258",
      "volume": "7913.68",
      "turnover": "1635200.71",
      "trades": "313"
    },
    {
      "date": "2021-09-28",
      "bid": "202.8832",
      "ask": "204.5369",
      "open": "204.5369",
      "high": "209.2369",
      "low": "202.6221",
      "close": "203.3184",
      "average": "204.5717",
      "volume": "7794.31",
      "turnover": "1594501.64",
      "trades": "257"
    },
    {
      "date": "2021-09-29",
      "bid": "206.7128",
      "ask": "207.4091",
      "open": "204.5369",
      "high": "208.2795",
      "low": "202.6221",
      "close": "208.0184",
      "average": "205.4508",
      "volume": "5177.99",
      "turnover": "1063802.59",
      "trades": "268"
    },
    {
      "date": "2021-09-30",
      "bid": "201.1425",
      "ask": "201.9258",
      "open": "205.2332",
      "high": "208.8017",
      "low": "200.185",
      "close": "201.0554",
      "average": "203.1095",
      "volume": "7851.13",
      "turnover": "1594644.19",
      "trades": "350"
    },
    {
      "date": "2021-10-01",
      "bid": "198.5313",
      "ask": "199.2276",
      "open": "201.1425",
      "high": "204.1888",
      "low": "197.0517",
      "close": "197.0517",
      "average": "199.7412",
      "volume": "11562.17",
      "turnover": "2309403.14",
      "trades": "342"
    },
    {
      "date": "2021-10-04",
      "bid": "188.6962",
      "ask": "189.3054",
      "open": "197.5739",
      "high": "197.661",
      "low": "183.9091",
      "close": "187.9999",
      "average": "189.2184",
      "volume": "33546.18",
      "turnover": "6347484.87",
      "trades": "763"
    },
    {
      "date": "2021-10-05",
      "bid": "201.0554",
      "ask": "202.0128",
      "open": "187.9999",
      "high": "203.0573",
      "low": "187.9999",
      "close": "203.0573",
      "average": "195.4067",
      "volume": "15523.39",
      "turnover": "3033328.33",
      "trades": "504"
    },
    {
      "date": "2021-10-06",
      "bid": "193.5702",
      "ask": "194.7888",
      "open": "204.5369",
      "high": "204.5369",
      "low": "192.7869",
      "close": "193.048",
      "average": "195.3719",
      "volume": "9323.36",
      "turnover": "1821529.31",
      "trades": "491"
    },
    {
      "date": "2021-10-07",
      "bid": "202.448",
      "ask": "203.6665",
      "open": "193.048",
      "high": "208.4536",
      "low": "189.6536",
      "close": "204.4499",
      "average": "200.716",
      "volume": "23152.03",
      "turnover": "4646972",
      "trades": "676"
    },
    {
      "date": "2021-10-08",
      "bid": "193.3962",
      "ask": "194.2665",
      "open": "208.8887",
      "high": "208.8887",
      "low": "191.8295",
      "close": "191.8295",
      "average": "197.1126",
      "volume": "14720.69",
      "turnover": "2901682.08",
      "trades": "469"
    },
    {
      "date": "2021-10-11",
      "bid": "189.3925",
      "ask": "190.1758",
      "open": "192.1776",
      "high": "194.6147",
      "low": "188.348",
      "close": "190.1758",
      "average": "189.8973",
      "volume": "6931.25",
      "turnover": "1316227.3",
      "trades": "292"
    },
    {
      "date": "2021-10-12",
      "bid": "188.0869",
      "ask": "189.0443",
      "open": "190.1758",
      "high": "195.9202",
      "low": "187.9999",
      "close": "189.7406",
      "average": "190.5936",
      "volume": "12749.4",
      "turnover": "2429992.69",
      "trades": "378"
    },
    {
      "date": "2021-10-13",
      "bid": "189.3925",
      "ask": "190.698",
      "open": "190.9591",
      "high": "193.7443",
      "low": "187.6517",
      "close": "190.611",
      "average": "189.8886",
      "volume": "8648.98",
      "turnover": "1642344.99",
      "trades": "270"
    },
    {
      "date": "2021-10-14",
      "bid": "188.6962",
      "ask": "189.3925",
      "open": "190.611",
      "high": "195.8332",
      "low": "187.1295",
      "close": "188.5221",
      "average": "189.2358",
      "volume": "11274.37",
      "turnover": "2133563.5",
      "trades": "407"
    },
    {
      "date": "2021-10-15",
      "bid": "189.5665",
      "ask": "190.7851",
      "open": "191.3943",
      "high": "193.1351",
      "low": "186.6073",
      "close": "189.6536",
      "average": "188.9312",
      "volume": "12447.93",
      "turnover": "2351838.44",
      "trades": "318"
    },
    {
      "date": "2021-10-18",
      "bid": "189.0443",
      "ask": "190.4369",
      "open": "189.6536",
      "high": "192.3517",
      "low": "187.1295",
      "close": "188.8702",
      "average": "189.6449",
      "volume": "6521.33",
      "turnover": "1236715.33",
      "trades": "245"
    },
    {
      "date": "2021-10-19",
      "bid": "195.8332",
      "ask": "196.3554",
      "open": "191.3943",
      "high": "197.3999",
      "low": "187.9999",
      "close": "197.3999",
      "average": "192.0558",
      "volume": "15007.3",
      "turnover": "2881942.45",
      "trades": "398"
    },
    {
      "date": "2021-10-20",
      "bid": "192.0906",
      "ask": "193.2221",
      "open": "197.3999",
      "high": "197.3999",
      "low": "190.611",
      "close": "197.3999",
      "average": "192.8043",
      "volume": "9141.04",
      "turnover": "1762432.02",
      "trades": "392"
    },
    {
      "date": "2021-10-21",
      "bid": "206.6258",
      "ask": "207.4091",
      "open": "197.3999",
      "high": "226.5573",
      "low": "190.7851",
      "close": "206.3647",
      "average": "213.7193",
      "volume": "89130.9",
      "turnover": "19049620.79",
      "trades": "2265"
    },
    {
      "date": "2021-10-22",
      "bid": "197.3999",
      "ask": "199.1406",
      "open": "208.9758",
      "high": "208.9758",
      "low": "193.2221",
      "close": "196.7036",
      "average": "198.366",
      "volume": "25473.45",
      "turnover": "5053136.94",
      "trades": "612"
    },
    {
      "date": "2021-10-25",
      "bid": "194.3536",
      "ask": "195.8332",
      "open": "201.9258",
      "high": "204.1017",
      "low": "192.0906",
      "close": "192.0906",
      "average": "197.5043",
      "volume": "15589.01",
      "turnover": "3078881.95",
      "trades": "489"
    },
    {
      "date": "2021-10-26",
      "bid": "196.7036",
      "ask": "197.1388",
      "open": "198.4443",
      "high": "198.4443",
      "low": "188.8702",
      "close": "195.8332",
      "average": "191.3421",
      "volume": "19330.57",
      "turnover": "3698697.16",
      "trades": "571"
    },
    {
      "date": "2021-10-27",
      "bid": "193.2221",
      "ask": "194.9628",
      "open": "195.8332",
      "high": "198.1832",
      "low": "189.4795",
      "close": "194.9628",
      "average": "193.0828",
      "volume": "7073.93",
      "turnover": "1365812.79",
      "trades": "281"
    },
    {
      "date": "2021-10-28",
      "bid": "190.3499",
      "ask": "191.6554",
      "open": "194.0925",
      "high": "194.0925",
      "low": "188.8702",
      "close": "192.6128",
      "average": "191.4378",
      "volume": "4467.24",
      "turnover": "855201.77",
      "trades": "231"
    },
    {
      "date": "2021-10-29",
      "bid": "189.4795",
      "ask": "191.5684",
      "open": "192.6128",
      "high": "194.9628",
      "low": "188.1739",
      "close": "193.2221",
      "average": "191.0026",
      "volume": "10884.56",
      "turnover": "2079099.29",
      "trades": "430"
    },
    {
      "date": "2021-11-01",
      "bid": "188.8702",
      "ask": "191.1332",
      "open": "193.2221",
      "high": "193.2221",
      "low": "188.6962",
      "close": "190.5239",
      "average": "190.3151",
      "volume": "8722.79",
      "turnover": "1660104.58",
      "trades": "333"
    },
    {
      "date": "2021-11-02",
      "bid": "188.6091",
      "ask": "189.2184",
      "open": "190.4369",
      "high": "190.9591",
      "low": "188.0869",
      "close": "188.1739",
      "average": "189.2358",
      "volume": "9510.35",
      "turnover": "1799697.71",
      "trades": "300"
    },
    {
      "date": "2021-11-03",
      "bid": "186.7814",
      "ask": "187.9999",
      "open": "188.1739",
      "high": "189.8276",
      "low": "185.8239",
      "close": "187.9999",
      "average": "187.2252",
      "volume": "7968.76",
      "turnover": "1491973.44",
      "trades": "252"
    },
    {
      "date": "2021-11-04",
      "bid": "187.5647",
      "ask": "188.8702",
      "open": "188.0869",
      "high": "190.3499",
      "low": "187.2165",
      "close": "187.5647",
      "average": "188.4176",
      "volume": "7656.24",
      "turnover": "1442548.89",
      "trades": "235"
    },
    {
      "date": "2021-11-05",
      "bid": "187.6517",
      "ask": "188.6091",
      "open": "187.5647",
      "high": "188.9573",
      "low": "187.3036",
      "close": "187.3036",
      "average": "187.8345",
      "volume": "2851.29",
      "turnover": "535576.22",
      "trades": "151"
    },
    {
      "date": "2021-11-08",
      "bid": "183.2999",
      "ask": "185.2147",
      "open": "187.3906",
      "high": "188.6962",
      "low": "183.1258",
      "close": "185.2147",
      "average": "185.8588",
      "volume": "8705.25",
      "turnover": "1617911.74",
      "trades": "335"
    },
    {
      "date": "2021-11-09",
      "bid": "186.0851",
      "ask": "187.2165",
      "open": "186.3462",
      "high": "187.9999",
      "low": "184.5184",
      "close": "186.6943",
      "average": "185.9893",
      "volume": "5304.74",
      "turnover": "986622.75",
      "trades": "228"
    },
    {
      "date": "2021-11-10",
      "bid": "185.3888",
      "ask": "185.8239",
      "open": "186.6943",
      "high": "187.1295",
      "low": "181.7332",
      "close": "185.3888",
      "average": "184.2225",
      "volume": "7643.82",
      "turnover": "1408193.32",
      "trades": "211"
    },
    {
      "date": "2021-11-11",
      "bid": "183.9962",
      "ask": "184.5184",
      "open": "185.3888",
      "high": "185.8239",
      "low": "181.4721",
      "close": "183.9962",
      "average": "183.8569",
      "volume": "7868.76",
      "turnover": "1446722.24",
      "trades": "281"
    },
    {
      "date": "2021-11-12",
      "bid": "182.6036",
      "ask": "183.1258",
      "open": "183.9962",
      "high": "184.9536",
      "low": "179.6443",
      "close": "183.1258",
      "average": "182.2293",
      "volume": "7258.7",
      "turnover": "1322779.54",
      "trades": "290"
    },
    {
      "date": "2021-11-15",
      "bid": "196.7036",
      "ask": "197.3128",
      "open": "183.1258",
      "high": "199.5758",
      "low": "181.9073",
      "close": "196.7906",
      "average": "193.1002",
      "volume": "23236.03",
      "turnover": "4486866.93",
      "trades": "554"
    },
    {
      "date": "2021-11-16",
      "bid": "198.3573",
      "ask": "198.9665",
      "open": "197.8351",
      "high": "200.011",
      "low": "193.2221",
      "close": "198.9665",
      "average": "197.7219",
      "volume": "16977.49",
      "turnover": "3356849.97",
      "trades": "461"
    },
    {
      "date": "2021-11-17",
      "bid": "194.7017",
      "ask": "196.7036",
      "open": "198.9665",
      "high": "200.098",
      "low": "191.4814",
      "close": "193.9184",
      "average": "195.7897",
      "volume": "16251.19",
      "turnover": "3181878.15",
      "trades": "465"
    },
    {
      "date": "2021-11-18",
      "bid": "222.8147",
      "ask": "225.3387",
      "open": "194.0925",
      "high": "239.2647",
      "low": "187.8258",
      "close": "224.6424",
      "average": "220.4995",
      "volume": "227663.9",
      "turnover": "50198932.88",
      "trades": "4677"
    },
    {
      "date": "2021-11-19",
      "bid": "206.7128",
      "ask": "208.6276",
      "open": "232.3887",
      "high": "232.3887",
      "low": "200.6202",
      "close": "206.4517",
      "average": "209.0106",
      "volume": "80258.07",
      "turnover": "16775050.4",
      "trades": "1864"
    },
    {
      "date": "2021-11-22",
      "bid": "197.9221",
      "ask": "198.6184",
      "open": "206.9739",
      "high": "206.9739",
      "low": "197.2258",
      "close": "200.011",
      "average": "200.4288",
      "volume": "18031.72",
      "turnover": "3614009.32",
      "trades": "569"
    },
    {
      "date": "2021-11-23",
      "bid": "201.0554",
      "ask": "202.2739",
      "open": "200.098",
      "high": "204.5369",
      "low": "194.0925",
      "close": "203.5795",
      "average": "200.1067",
      "volume": "13946.47",
      "turnover": "2790756.59",
      "trades": "319"
    },
    {
      "date": "2021-11-24",
      "bid": "198.8795",
      "ask": "199.6628",
      "open": "203.5795",
      "high": "206.9739",
      "low": "197.1388",
      "close": "198.7925",
      "average": "201.0032",
      "volume": "15613.64",
      "turnover": "3138314.88",
      "trades": "426"
    },
    {
      "date": "2021-11-25",
      "bid": "193.4832",
      "ask": "194.0925",
      "open": "198.7925",
      "high": "200.185",
      "low": "193.1351",
      "close": "196.5295",
      "average": "196.2249",
      "volume": "13390.94",
      "turnover": "2627682.19",
      "trades": "319"
    },
    {
      "date": "2021-11-26",
      "bid": "185.2147",
      "ask": "186.0851",
      "open": "192.3517",
      "high": "193.2221",
      "low": "183.648",
      "close": "186.0851",
      "average": "187.5038",
      "volume": "20430.6",
      "turnover": "3830759.78",
      "trades": "508"
    },
    {
      "date": "2021-11-29",
      "bid": "186.2591",
      "ask": "187.1295",
      "open": "181.0369",
      "high": "191.0462",
      "low": "181.0369",
      "close": "184.6054",
      "average": "186.0241",
      "volume": "18420.86",
      "turnover": "3426776.76",
      "trades": "479"
    },
    {
      "date": "2021-11-30",
      "bid": "183.0388",
      "ask": "183.9091",
      "open": "184.6054",
      "high": "197.1388",
      "low": "180.3406",
      "close": "197.1388",
      "average": "186.9815",
      "volume": "16993.94",
      "turnover": "3177433.32",
      "trades": "508"
    },
    {
      "date": "2021-12-01",
      "bid": "190.3499",
      "ask": "192.7869",
      "open": "196.7036",
      "high": "196.7036",
      "low": "185.5628",
      "close": "189.7406",
      "average": "190.7851",
      "volume": "13401.95",
      "turnover": "2556939.77",
      "trades": "428"
    },
    {
      "date": "2021-12-02",
      "bid": "186.3462",
      "ask": "187.1295",
      "open": "191.4814",
      "high": "203.9276",
      "low": "184.5184",
      "close": "186.2591",
      "average": "194.7365",
      "volume": "29427.68",
      "turnover": "5730657.38",
      "trades": "629"
    },
    {
      "date": "2021-12-03",
      "bid": "180.8628",
      "ask": "181.1239",
      "open": "193.2221",
      "high": "193.2221",
      "low": "177.9906",
      "close": "181.9943",
      "average": "183.7699",
      "volume": "25106.52",
      "turnover": "4613917.4",
      "trades": "551"
    },
    {
      "date": "2021-12-06",
      "bid": "204.6239",
      "ask": "205.3202",
      "open": "181.9943",
      "high": "207.148",
      "low": "180.5147",
      "close": "201.2295",
      "average": "198.0439",
      "volume": "80242.11",
      "turnover": "15891132.6",
      "trades": "1885"
    },
    {
      "date": "2021-12-07",
      "bid": "212.5443",
      "ask": "213.2406",
      "open": "210.6295",
      "high": "213.6758",
      "low": "196.7906",
      "close": "210.7165",
      "average": "207.00",
      "volume": "32224.64",
      "turnover": "6670408.09",
      "trades": "998"
    },
    {
      "date": "2021-12-08",
      "bid": "258.935",
      "ask": "259.8924",
      "open": "210.7165",
      "high": "263.635",
      "low": "209.9332",
      "close": "260.9369",
      "average": "245.3398",
      "volume": "144019.81",
      "turnover": "35336802.26",
      "trades": "3798"
    },
    {
      "date": "2021-12-09",
      "bid": "247.8813",
      "ask": "248.3165",
      "open": "261.111",
      "high": "261.5461",
      "low": "235.1739",
      "close": "248.9258",
      "average": "246.1928",
      "volume": "106238.85",
      "turnover": "26155104.47",
      "trades": "2895"
    },
    {
      "date": "2021-12-10",
      "bid": "241.0054",
      "ask": "242.311",
      "open": "247.185",
      "high": "255.9758",
      "low": "235.261",
      "close": "244.2258",
      "average": "243.2858",
      "volume": "73099.87",
      "turnover": "17783932.36",
      "trades": "1418"
    },
    {
      "date": "2021-12-13",
      "bid": "241.0924",
      "ask": "241.7887",
      "open": "247.185",
      "high": "258.0647",
      "low": "237.3498",
      "close": "239.3517",
      "average": "246.9065",
      "volume": "32174.96",
      "turnover": "7944428.41",
      "trades": "949"
    },
    {
      "date": "2021-12-14",
      "bid": "225.4258",
      "ask": "226.5573",
      "open": "239.2647",
      "high": "240.8313",
      "low": "222.8147",
      "close": "228.9073",
      "average": "231.9187",
      "volume": "43979.54",
      "turnover": "10203503.51",
      "trades": "1196"
    },
    {
      "date": "2021-12-15",
      "bid": "234.8258",
      "ask": "235.435",
      "open": "228.9073",
      "high": "236.4795",
      "low": "221.9443",
      "close": "235.5221",
      "average": "230.3434",
      "volume": "26899.41",
      "turnover": "6187949.33",
      "trades": "616"
    },
    {
      "date": "2021-12-16",
      "bid": "249.7961",
      "ask": "252.1461",
      "open": "235.5221",
      "high": "258.4998",
      "low": "225.5999",
      "close": "249.7961",
      "average": "241.9106",
      "volume": "60625.69",
      "turnover": "14666035.65",
      "trades": "3497"
    },
    {
      "date": "2021-12-17",
      "bid": "248.3165",
      "ask": "249.448",
      "open": "252.4072",
      "high": "256.585",
      "low": "243.7035",
      "close": "251.5369",
      "average": "248.5776",
      "volume": "18484.56",
      "turnover": "4594870.16",
      "trades": "650"
    },
    {
      "date": "2021-12-20",
      "bid": "259.1961",
      "ask": "260.2406",
      "open": "246.3147",
      "high": "261.111",
      "low": "243.6165",
      "close": "258.4998",
      "average": "253.8172",
      "volume": "32693.52",
      "turnover": "8298204.7",
      "trades": "925"
    },
    {
      "date": "2021-12-21",
      "bid": "247.098",
      "ask": "247.6202",
      "open": "259.3702",
      "high": "260.7628",
      "low": "245.5313",
      "close": "245.5313",
      "average": "251.7023",
      "volume": "25725.76",
      "turnover": "6475269.94",
      "trades": "706"
    },
    {
      "date": "2021-12-22",
      "bid": "246.0535",
      "ask": "247.6202",
      "open": "246.3147",
      "high": "253.9739",
      "low": "244.661",
      "close": "246.1406",
      "average": "248.7169",
      "volume": "15255.84",
      "turnover": "3794357.98",
      "trades": "570"
    },
    {
      "date": "2021-12-23",
      "bid": "238.3073",
      "ask": "239.6128",
      "open": "247.6202",
      "high": "251.4498",
      "low": "236.7406",
      "close": "236.7406",
      "average": "244.6261",
      "volume": "15804.51",
      "turnover": "3866189.38",
      "trades": "454"
    },
    {
      "date": "2021-12-27",
      "bid": "238.1332",
      "ask": "238.9165",
      "open": "236.8276",
      "high": "245.7924",
      "low": "234.9999",
      "close": "235.9573",
      "average": "239.5432",
      "volume": "21041.18",
      "turnover": "5040284.96",
      "trades": "584"
    },
    {
      "date": "2021-12-28",
      "bid": "230.735",
      "ask": "231.4313",
      "open": "235.8702",
      "high": "241.7017",
      "low": "227.9499",
      "close": "231.7795",
      "average": "233.3636",
      "volume": "17448.08",
      "turnover": "4071679.86",
      "trades": "547"
    },
    {
      "date": "2021-12-29",
      "bid": "226.9924",
      "ask": "227.3406",
      "open": "230.735",
      "high": "232.5628",
      "low": "221.0739",
      "close": "226.9924",
      "average": "225.7826",
      "volume": "25642.78",
      "turnover": "5789666",
      "trades": "600"
    },
    {
      "date": "2021-12-30",
      "bid": "229.3424",
      "ask": "230.2128",
      "open": "226.9924",
      "high": "233.2591",
      "low": "222.7276",
      "close": "228.298",
      "average": "227.8454",
      "volume": "20315.32",
      "turnover": "4628689.67",
      "trades": "450"
    },
    {
      "date": "2022-01-03",
      "bid": "239.0036",
      "ask": "239.7869",
      "open": "228.385",
      "high": "246.6628",
      "low": "228.385",
      "close": "239.0036",
      "average": "240.3613",
      "volume": "20300.73",
      "turnover": "4879575.72",
      "trades": "612"
    },
    {
      "date": "2022-01-04",
      "bid": "229.6906",
      "ask": "231.1702",
      "open": "243.7906",
      "high": "245.0091",
      "low": "227.2536",
      "close": "229.4295",
      "average": "233.5376",
      "volume": "24684.44",
      "turnover": "5764731.08",
      "trades": "639"
    },
    {
      "date": "2022-01-05",
      "bid": "232.4758",
      "ask": "233.2591",
      "open": "229.5165",
      "high": "234.3036",
      "low": "226.9054",
      "close": "232.3887",
      "average": "231.3965",
      "volume": "5043.33",
      "turnover": "1166999.7",
      "trades": "292"
    },
    {
      "date": "2022-01-07",
      "bid": "226.4702",
      "ask": "227.6017",
      "open": "234.9999",
      "high": "235.1739",
      "low": "225.4258",
      "close": "225.7739",
      "average": "228.8289",
      "volume": "11616",
      "turnover": "2658051.74",
      "trades": "457"
    },
    {
      "date": "2022-01-10",
      "bid": "212.3702",
      "ask": "213.5017",
      "open": "225.861",
      "high": "230.3869",
      "low": "210.2813",
      "close": "213.5017",
      "average": "217.5663",
      "volume": "25461.12",
      "turnover": "5539409.76",
      "trades": "592"
    },
    {
      "date": "2022-01-11",
      "bid": "212.5443",
      "ask": "214.4591",
      "open": "213.5017",
      "high": "216.8962",
      "low": "210.3684",
      "close": "212.7184",
      "average": "213.2667",
      "volume": "9483.96",
      "turnover": "2022607.95",
      "trades": "332"
    },
    {
      "date": "2022-01-12",
      "bid": "207.4091",
      "ask": "208.0184",
      "open": "212.7184",
      "high": "216.1999",
      "low": "206.7128",
      "close": "208.1054",
      "average": "210.3249",
      "volume": "12296.79",
      "turnover": "2586355.64",
      "trades": "484"
    },
    {
      "date": "2022-01-13",
      "bid": "206.6258",
      "ask": "207.9313",
      "open": "208.1054",
      "high": "215.4165",
      "low": "204.9721",
      "close": "208.2795",
      "average": "210.4554",
      "volume": "11754.31",
      "turnover": "2473815.64",
      "trades": "452"
    },
    {
      "date": "2022-01-14",
      "bid": "205.9295",
      "ask": "207.148",
      "open": "208.2795",
      "high": "211.6739",
      "low": "205.0591",
      "close": "210.6295",
      "average": "207.7834",
      "volume": "9089.29",
      "turnover": "1888565.99",
      "trades": "301"
    },
    {
      "date": "2022-01-17",
      "bid": "199.3147",
      "ask": "200.7073",
      "open": "210.6295",
      "high": "210.6295",
      "low": "199.2276",
      "close": "199.4017",
      "average": "202.4393",
      "volume": "11391.27",
      "turnover": "2306005.59",
      "trades": "391"
    },
    {
      "date": "2022-01-18",
      "bid": "195.9202",
      "ask": "198.2702",
      "open": "199.4017",
      "high": "202.535",
      "low": "193.3962",
      "close": "196.0073",
      "average": "197.0169",
      "volume": "13521.82",
      "turnover": "2664012.48",
      "trades": "445"
    },
    {
      "date": "2022-01-19",
      "bid": "164.4999",
      "ask": "165.8925",
      "open": "172.3332",
      "high": "172.3332",
      "low": "160.9749",
      "close": "163.6295",
      "average": "165.9099",
      "volume": "87024.21",
      "turnover": "14437842.88",
      "trades": "2019"
    },
    {
      "date": "2022-01-20",
      "bid": "161.6277",
      "ask": "162.411",
      "open": "168.8517",
      "high": "169.6786",
      "low": "160.148",
      "close": "162.1064",
      "average": "164.2127",
      "volume": "64018.78",
      "turnover": "10029177.91",
      "trades": "677"
    },
    {
      "date": "2022-01-21",
      "bid": "155.0128",
      "ask": "155.7962",
      "open": "162.0193",
      "high": "162.0193",
      "low": "152.4888",
      "close": "153.6203",
      "average": "156.4403",
      "volume": "23881.06",
      "turnover": "3736036.3",
      "trades": "542"
    },
    {
      "date": "2022-01-24",
      "bid": "146.0045",
      "ask": "148.4416",
      "open": "154.4906",
      "high": "156.623",
      "low": "144.4379",
      "close": "146.2221",
      "average": "150.1823",
      "volume": "30176.63",
      "turnover": "4532148.15",
      "trades": "557"
    },
    {
      "date": "2022-01-25",
      "bid": "148.398",
      "ask": "149.1814",
      "open": "145.3517",
      "high": "152.1406",
      "low": "145.3517",
      "close": "149.2249",
      "average": "148.8332",
      "volume": "20439.95",
      "turnover": "3042171.67",
      "trades": "432"
    },
    {
      "date": "2022-01-26",
      "bid": "154.7517",
      "ask": "155.7962",
      "open": "151.4443",
      "high": "157.9721",
      "low": "151.4443",
      "close": "155.7962",
      "average": "154.9519",
      "volume": "12041.09",
      "turnover": "1865774.38",
      "trades": "340"
    },
    {
      "date": "2022-01-27",
      "bid": "153.2721",
      "ask": "154.9258",
      "open": "155.7962",
      "high": "156.2314",
      "low": "152.0536",
      "close": "153.3156",
      "average": "154.186",
      "volume": "8408.3",
      "turnover": "1296455.82",
      "trades": "233"
    },
    {
      "date": "2022-01-28",
      "bid": "152.3582",
      "ask": "154.5777",
      "open": "153.3156",
      "high": "156.3184",
      "low": "151.7054",
      "close": "154.5341",
      "average": "153.6551",
      "volume": "7053.14",
      "turnover": "1083768.3",
      "trades": "210"
    },
    {
      "date": "2022-01-31",
      "bid": "155.8397",
      "ask": "157.1017",
      "open": "156.6666",
      "high": "160.3221",
      "low": "153.1416",
      "close": "157.1017",
      "average": "155.596",
      "volume": "6847.55",
      "turnover": "1065477.12",
      "trades": "199"
    },
    {
      "date": "2022-02-01",
      "bid": "154.7517",
      "ask": "155.7962",
      "open": "157.1017",
      "high": "160.5397",
      "low": "153.1851",
      "close": "153.1851",
      "average": "156.7971",
      "volume": "11379.26",
      "turnover": "1784205.61",
      "trades": "298"
    },
    {
      "date": "2022-02-02",
      "bid": "153.5332",
      "ask": "155.4916",
      "open": "153.6203",
      "high": "159.2777",
      "low": "153.5767",
      "close": "153.5767",
      "average": "156.6578",
      "volume": "10261.29",
      "turnover": "1607502.9",
      "trades": "255"
    },
    {
      "date": "2022-02-03",
      "bid": "151.5314",
      "ask": "153.2286",
      "open": "155.7962",
      "high": "155.8397",
      "low": "150.7916",
      "close": "151.5314",
      "average": "152.9153",
      "volume": "11365.47",
      "turnover": "1737933.19",
      "trades": "286"
    },
    {
      "date": "2022-02-04",
      "bid": "152.5323",
      "ask": "153.4462",
      "open": "151.4443",
      "high": "156.623",
      "low": "150.8351",
      "close": "152.3582",
      "average": "152.4366",
      "volume": "3817.87",
      "turnover": "581984.14",
      "trades": "152"
    },
    {
      "date": "2022-02-07",
      "bid": "153.1851",
      "ask": "153.5767",
      "open": "149.3119",
      "high": "153.5767",
      "low": "147.9629",
      "close": "151.3573",
      "average": "150.9917",
      "volume": "6923.88",
      "turnover": "1045446.92",
      "trades": "197"
    },
    {
      "date": "2022-02-08",
      "bid": "153.1851",
      "ask": "153.6203",
      "open": "151.3573",
      "high": "153.6203",
      "low": "150.7916",
      "close": "153.5767",
      "average": "152.5497",
      "volume": "6897.41",
      "turnover": "1052215.52",
      "trades": "202"
    },
    {
      "date": "2022-02-09",
      "bid": "151.2703",
      "ask": "152.0971",
      "open": "157.5369",
      "high": "157.5369",
      "low": "150.2693",
      "close": "151.2703",
      "average": "153.0545",
      "volume": "11032.49",
      "turnover": "1688525.86",
      "trades": "230"
    },
    {
      "date": "2022-02-10",
      "bid": "154.0554",
      "ask": "155.448",
      "open": "151.2703",
      "high": "155.4045",
      "low": "149.7036",
      "close": "152.7934",
      "average": "152.1928",
      "volume": "8415.32",
      "turnover": "1280427.15",
      "trades": "167"
    },
    {
      "date": "2022-02-11",
      "bid": "150.7045",
      "ask": "151.6619",
      "open": "152.7934",
      "high": "155.4916",
      "low": "150.574",
      "close": "151.749",
      "average": "151.5575",
      "volume": "2176.56",
      "turnover": "329882.09",
      "trades": "97"
    },
    {
      "date": "2022-02-14",
      "bid": "142.0443",
      "ask": "142.6101",
      "open": "151.749",
      "high": "151.749",
      "low": "141.9138",
      "close": "141.9138",
      "average": "144.3334",
      "volume": "20892.28",
      "turnover": "3015420.85",
      "trades": "408"
    },
    {
      "date": "2022-02-15",
      "bid": "145.6999",
      "ask": "146.8314",
      "open": "142.7406",
      "high": "148.6591",
      "low": "142.7406",
      "close": "145.5258",
      "average": "145.2212",
      "volume": "6398.4",
      "turnover": "929194.38",
      "trades": "190"
    },
    {
      "date": "2022-02-16",
      "bid": "143.6545",
      "ask": "144.8295",
      "open": "145.5258",
      "high": "147.9629",
      "low": "143.524",
      "close": "143.611",
      "average": "144.873",
      "volume": "6259.59",
      "turnover": "906823.33",
      "trades": "154"
    },
    {
      "date": "2022-02-17",
      "bid": "142.1314",
      "ask": "143.698",
      "open": "142.8712",
      "high": "145.961",
      "low": "140.4341",
      "close": "143.9156",
      "average": "142.6797",
      "volume": "12004.77",
      "turnover": "1712821.73",
      "trades": "218"
    },
    {
      "date": "2022-02-18",
      "bid": "138.3888",
      "ask": "139.2156",
      "open": "146.2221",
      "high": "147.0925",
      "low": "138.3888",
      "close": "138.3888",
      "average": "140.9216",
      "volume": "11738.99",
      "turnover": "1654301.86",
      "trades": "196"
    },
    {
      "date": "2022-02-21",
      "bid": "130.1203",
      "ask": "131.2517",
      "open": "138.3888",
      "high": "139.5638",
      "low": "128.5101",
      "close": "129.6851",
      "average": "132.3745",
      "volume": "19799.78",
      "turnover": "2620941.6",
      "trades": "392"
    },
    {
      "date": "2022-02-22",
      "bid": "131.5999",
      "ask": "134.0804",
      "open": "130.5555",
      "high": "136.7351",
      "low": "128.1184",
      "close": "131.5129",
      "average": "132.9751",
      "volume": "24906.92",
      "turnover": "3312048.73",
      "trades": "386"
    },
    {
      "date": "2022-02-23",
      "bid": "137.9971",
      "ask": "141.6527",
      "open": "128.8147",
      "high": "145.874",
      "low": "127.9443",
      "close": "137.7795",
      "average": "138.4584",
      "volume": "14045.42",
      "turnover": "1944657.07",
      "trades": "349"
    },
    {
      "date": "2022-02-24",
      "bid": "135.7777",
      "ask": "136.8221",
      "open": "135.6471",
      "high": "143.1758",
      "low": "130.5555",
      "close": "135.7777",
      "average": "135.003",
      "volume": "22511.03",
      "turnover": "3038837.59",
      "trades": "434"
    },
    {
      "date": "2022-02-25",
      "bid": "136.5175",
      "ask": "137.6925",
      "open": "135.7777",
      "high": "139.7379",
      "low": "133.5582",
      "close": "135.0814",
      "average": "136.7699",
      "volume": "15894.9",
      "turnover": "2173956.17",
      "trades": "307"
    },
    {
      "date": "2022-02-28",
      "bid": "136.6916",
      "ask": "139.2592",
      "open": "135.6906",
      "high": "142.5666",
      "low": "134.211",
      "close": "134.211",
      "average": "138.3017",
      "volume": "16490.83",
      "turnover": "2280732.92",
      "trades": "323"
    },
    {
      "date": "2022-03-01",
      "bid": "135.7777",
      "ask": "137.4749",
      "open": "132.3397",
      "high": "140.6517",
      "low": "132.3397",
      "close": "137.736",
      "average": "135.5601",
      "volume": "7968.88",
      "turnover": "1080265.65",
      "trades": "211"
    },
    {
      "date": "2022-03-02",
      "bid": "131.6869",
      "ask": "136.474",
      "open": "137.736",
      "high": "139.2592",
      "low": "131.6869",
      "close": "136.6045",
      "average": "134.8029",
      "volume": "19021.8",
      "turnover": "2564305.94",
      "trades": "311"
    },
    {
      "date": "2022-03-03",
      "bid": "131.4258",
      "ask": "133.5147",
      "open": "130.599",
      "high": "136.6045",
      "low": "130.599",
      "close": "133.7758",
      "average": "132.9925",
      "volume": "9149.92",
      "turnover": "1217255.69",
      "trades": "171"
    },
    {
      "date": "2022-03-04",
      "bid": "126.2036",
      "ask": "127.8573",
      "open": "133.7758",
      "high": "133.7758",
      "low": "123.0267",
      "close": "123.0267",
      "average": "127.5005",
      "volume": "25434.51",
      "turnover": "3242586.27",
      "trades": "350"
    },
    {
      "date": "2022-03-07",
      "bid": "135.0814",
      "ask": "135.5601",
      "open": "123.0703",
      "high": "137.4314",
      "low": "118.3703",
      "close": "135.0814",
      "average": "127.9269",
      "volume": "35194.15",
      "turnover": "4502275.11",
      "trades": "583"
    },
    {
      "date": "2022-03-08",
      "bid": "132.1221",
      "ask": "134.9943",
      "open": "135.7777",
      "high": "139.2592",
      "low": "130.7295",
      "close": "131.4258",
      "average": "135.151",
      "volume": "15236.03",
      "turnover": "2059206.63",
      "trades": "487"
    },
    {
      "date": "2022-03-09",
      "bid": "142.3925",
      "ask": "143.3499",
      "open": "134.9073",
      "high": "143.3499",
      "low": "132.1656",
      "close": "143.3499",
      "average": "138.6412",
      "volume": "17012",
      "turnover": "2358460.36",
      "trades": "349"
    },
    {
      "date": "2022-03-10",
      "bid": "143.3499",
      "ask": "144.9601",
      "open": "143.3499",
      "high": "148.6591",
      "low": "139.6943",
      "close": "140.7823",
      "average": "145.0993",
      "volume": "11195.12",
      "turnover": "1624420.97",
      "trades": "249"
    },
    {
      "date": "2022-03-11",
      "bid": "146.8749",
      "ask": "147.0925",
      "open": "140.7823",
      "high": "160.2351",
      "low": "140.7823",
      "close": "146.8749",
      "average": "151.4443",
      "volume": "32162.26",
      "turnover": "4870806.87",
      "trades": "597"
    },
    {
      "date": "2022-03-14",
      "bid": "143.611",
      "ask": "144.4814",
      "open": "146.8749",
      "high": "149.9212",
      "low": "141.2175",
      "close": "145.7434",
      "average": "145.6651",
      "volume": "11894.19",
      "turnover": "1732532.53",
      "trades": "325"
    },
    {
      "date": "2022-03-15",
      "bid": "145.961",
      "ask": "148.311",
      "open": "144.4814",
      "high": "151.4008",
      "low": "140.1295",
      "close": "148.2675",
      "average": "144.7773",
      "volume": "14070.64",
      "turnover": "2037072.67",
      "trades": "336"
    },
    {
      "date": "2022-03-16",
      "bid": "146.8314",
      "ask": "147.6147",
      "open": "148.2675",
      "high": "150.661",
      "low": "146.4397",
      "close": "146.8314",
      "average": "148.2153",
      "volume": "8821.3",
      "turnover": "1307480.05",
      "trades": "295"
    },
    {
      "date": "2022-03-17",
      "bid": "144.3943",
      "ask": "145.3517",
      "open": "146.8314",
      "high": "149.7036",
      "low": "142.9147",
      "close": "146.2221",
      "average": "145.2125",
      "volume": "16665.91",
      "turnover": "2420065.31",
      "trades": "329"
    },
    {
      "date": "2022-03-18",
      "bid": "166.2841",
      "ask": "167.1545",
      "open": "146.2221",
      "high": "167.8508",
      "low": "145.7434",
      "close": "166.2406",
      "average": "157.6588",
      "volume": "36508.3",
      "turnover": "5755880.71",
      "trades": "1042"
    },
    {
      "date": "2022-03-21",
      "bid": "148.2675",
      "ask": "150.0953",
      "open": "166.2406",
      "high": "167.1545",
      "low": "148.224",
      "close": "149.6601",
      "average": "155.3262",
      "volume": "45391.85",
      "turnover": "7050500.32",
      "trades": "737"
    },
    {
      "date": "2022-03-22",
      "bid": "150.9221",
      "ask": "151.4443",
      "open": "149.7036",
      "high": "152.2712",
      "low": "145.961",
      "close": "149.7036",
      "average": "148.6156",
      "volume": "12243.35",
      "turnover": "1819601.12",
      "trades": "395"
    },
    {
      "date": "2022-03-23",
      "bid": "146.7879",
      "ask": "147.9629",
      "open": "149.7036",
      "high": "152.6628",
      "low": "145.5258",
      "close": "145.874",
      "average": "147.5799",
      "volume": "21000.11",
      "turnover": "3099156.06",
      "trades": "539"
    },
    {
      "date": "2022-03-24",
      "bid": "149.0508",
      "ask": "151.6184",
      "open": "145.9175",
      "high": "151.8795",
      "low": "139.8684",
      "close": "149.0943",
      "average": "144.8469",
      "volume": "71405.16",
      "turnover": "10342852.91",
      "trades": "1557"
    },
    {
      "date": "2022-03-25",
      "bid": "144.5249",
      "ask": "145.3082",
      "open": "151.6184",
      "high": "151.6184",
      "low": "141.7397",
      "close": "144.2638",
      "average": "145.0993",
      "volume": "17535.42",
      "turnover": "2544339.9",
      "trades": "330"
    },
    {
      "date": "2022-03-28",
      "bid": "142.0879",
      "ask": "143.3064",
      "open": "144.2638",
      "high": "150.0517",
      "low": "141.8267",
      "close": "144.4379",
      "average": "143.8286",
      "volume": "9659.71",
      "turnover": "1389312.24",
      "trades": "290"
    },
    {
      "date": "2022-03-29",
      "bid": "146.4397",
      "ask": "147.9193",
      "open": "144.4379",
      "high": "149.6166",
      "low": "140.6953",
      "close": "147.9629",
      "average": "144.3769",
      "volume": "8911.25",
      "turnover": "1286587.64",
      "trades": "268"
    },
    {
      "date": "2022-03-30",
      "bid": "150.8351",
      "ask": "151.8795",
      "open": "147.9629",
      "high": "151.8795",
      "low": "146.9619",
      "close": "151.8795",
      "average": "149.1814",
      "volume": "9208.33",
      "turnover": "1373710.63",
      "trades": "253"
    },
    {
      "date": "2022-03-31",
      "bid": "148.0934",
      "ask": "149.7036",
      "open": "149.7036",
      "high": "155.5351",
      "low": "146.4397",
      "close": "149.0073",
      "average": "150.8438",
      "volume": "15341.13",
      "turnover": "2314142.15",
      "trades": "505"
    },
    {
      "date": "2022-04-01",
      "bid": "145.961",
      "ask": "147.7017",
      "open": "149.4425",
      "high": "150.748",
      "low": "142.1314",
      "close": "147.5277",
      "average": "144.5771",
      "volume": "11074.23",
      "turnover": "1601121.79",
      "trades": "262"
    },
    {
      "date": "2022-04-04",
      "bid": "147.9629",
      "ask": "149.5295",
      "open": "147.5277",
      "high": "149.6166",
      "low": "144.4814",
      "close": "149.4425",
      "average": "146.4223",
      "volume": "6568.55",
      "turnover": "961793.73",
      "trades": "135"
    },
    {
      "date": "2022-04-05",
      "bid": "149.3554",
      "ask": "150.574",
      "open": "149.2684",
      "high": "152.2277",
      "low": "147.9629",
      "close": "150.574",
      "average": "150.3041",
      "volume": "6534.93",
      "turnover": "982246.51",
      "trades": "218"
    },
    {
      "date": "2022-04-06",
      "bid": "145.3517",
      "ask": "146.9184",
      "open": "152.1406",
      "high": "152.1406",
      "low": "144.5684",
      "close": "147.9629",
      "average": "148.1021",
      "volume": "7414.15",
      "turnover": "1098055.31",
      "trades": "180"
    },
    {
      "date": "2022-04-07",
      "bid": "144.5684",
      "ask": "145.874",
      "open": "147.9629",
      "high": "149.7906",
      "low": "144.0462",
      "close": "147.0925",
      "average": "146.0829",
      "volume": "7636.06",
      "turnover": "1115528.19",
      "trades": "189"
    },
    {
      "date": "2022-04-08",
      "bid": "141.9573",
      "ask": "143.9591",
      "open": "143.611",
      "high": "145.3517",
      "low": "141.0869",
      "close": "141.8703",
      "average": "143.0714",
      "volume": "7218.52",
      "turnover": "1032758.67",
      "trades": "189"
    },
    {
      "date": "2022-04-11",
      "bid": "135.7777",
      "ask": "136.7351",
      "open": "141.8703",
      "high": "142.0443",
      "low": "135.4295",
      "close": "138.4758",
      "average": "137.6229",
      "volume": "6677.68",
      "turnover": "918995.68",
      "trades": "186"
    },
    {
      "date": "2022-04-12",
      "bid": "134.0369",
      "ask": "135.6036",
      "open": "134.9073",
      "high": "138.3888",
      "low": "133.6888",
      "close": "135.5166",
      "average": "135.2903",
      "volume": "6407.47",
      "turnover": "866844.55",
      "trades": "128"
    },
    {
      "date": "2022-04-13",
      "bid": "130.3814",
      "ask": "132.2962",
      "open": "134.9073",
      "high": "135.1684",
      "low": "130.3814",
      "close": "132.2092",
      "average": "131.6782",
      "volume": "7379.59",
      "turnover": "971672.68",
      "trades": "148"
    },
    {
      "date": "2022-04-14",
      "bid": "128.8147",
      "ask": "129.2499",
      "open": "132.2092",
      "high": "132.2092",
      "low": "127.074",
      "close": "128.8147",
      "average": "129.3195",
      "volume": "11823.82",
      "turnover": "1529036.25",
      "trades": "149"
    },
    {
      "date": "2022-04-19",
      "bid": "127.074",
      "ask": "127.8573",
      "open": "126.2036",
      "high": "128.1184",
      "low": "125.0721",
      "close": "127.074",
      "average": "126.2036",
      "volume": "9549.45",
      "turnover": "1205194.57",
      "trades": "229"
    },
    {
      "date": "2022-04-20",
      "bid": "124.0277",
      "ask": "124.811",
      "open": "129.598",
      "high": "129.598",
      "low": "123.8536",
      "close": "124.724",
      "average": "125.9686",
      "volume": "7276.75",
      "turnover": "916645.72",
      "trades": "177"
    },
    {
      "date": "2022-04-21",
      "bid": "123.0703",
      "ask": "123.8536",
      "open": "124.724",
      "high": "129.6851",
      "low": "121.0684",
      "close": "123.7666",
      "average": "124.3236",
      "volume": "13388.61",
      "turnover": "1664546.12",
      "trades": "304"
    },
    {
      "date": "2022-04-22",
      "bid": "120.5462",
      "ask": "120.9814",
      "open": "123.7666",
      "high": "124.4629",
      "low": "119.0666",
      "close": "120.9814",
      "average": "120.4853",
      "volume": "11239.94",
      "turnover": "1354234.38",
      "trades": "214"
    },
    {
      "date": "2022-04-25",
      "bid": "112.7999",
      "ask": "114.8018",
      "open": "120.9814",
      "high": "121.8517",
      "low": "109.0573",
      "close": "114.8018",
      "average": "115.646",
      "volume": "16136.68",
      "turnover": "1865528.34",
      "trades": "299"
    },
    {
      "date": "2022-04-26",
      "bid": "106.6203",
      "ask": "108.7962",
      "open": "114.8018",
      "high": "114.8018",
      "low": "106.2721",
      "close": "106.7073",
      "average": "110.2845",
      "volume": "15465.13",
      "turnover": "1705546.17",
      "trades": "397"
    },
    {
      "date": "2022-04-27",
      "bid": "107.2295",
      "ask": "107.9258",
      "open": "106.7073",
      "high": "112.974",
      "low": "106.7073",
      "close": "107.9258",
      "average": "109.4142",
      "volume": "10944.5",
      "turnover": "1197517.97",
      "trades": "217"
    },
    {
      "date": "2022-04-28",
      "bid": "101.8332",
      "ask": "102.7036",
      "open": "107.9258",
      "high": "109.6666",
      "low": "100.3536",
      "close": "102.7036",
      "average": "104.5314",
      "volume": "14250.29",
      "turnover": "1489563.3",
      "trades": "273"
    },
    {
      "date": "2022-04-29",
      "bid": "102.9647",
      "ask": "103.7481",
      "open": "98.3518",
      "high": "106.011",
      "low": "98.3518",
      "close": "103.7481",
      "average": "102.4686",
      "volume": "8867.73",
      "turnover": "908669.05",
      "trades": "234"
    },
    {
      "date": "2022-05-02",
      "bid": "104.0092",
      "ask": "104.4443",
      "open": "102.7036",
      "high": "107.3166",
      "low": "100.7018",
      "close": "104.4443",
      "average": "104.0788",
      "volume": "8351.59",
      "turnover": "869211.32",
      "trades": "198"
    },
    {
      "date": "2022-05-03",
      "bid": "102.7036",
      "ask": "103.4869",
      "open": "104.4443",
      "high": "106.6203",
      "low": "101.5721",
      "close": "103.4869",
      "average": "102.6862",
      "volume": "7656.58",
      "turnover": "786194.38",
      "trades": "193"
    },
    {
      "date": "2022-05-04",
      "bid": "100.6147",
      "ask": "100.9629",
      "open": "103.4869",
      "high": "104.4443",
      "low": "100.6147",
      "close": "102.1814",
      "average": "101.8158",
      "volume": "2296.34",
      "turnover": "233813.97",
      "trades": "124"
    },
    {
      "date": "2022-05-05",
      "bid": "96.2629",
      "ask": "99.8314",
      "open": "102.1814",
      "high": "103.1388",
      "low": "95.7407",
      "close": "99.8314",
      "average": "98.9262",
      "volume": "9021.37",
      "turnover": "892442.65",
      "trades": "209"
    },
    {
      "date": "2022-05-06",
      "bid": "91.6499",
      "ask": "91.7369",
      "open": "94.8703",
      "high": "98.6999",
      "low": "89.9092",
      "close": "92.0851",
      "average": "92.999",
      "volume": "18682.03",
      "turnover": "1737479.92",
      "trades": "450"
    },
    {
      "date": "2022-05-09",
      "bid": "86.5582",
      "ask": "87.5592",
      "open": "92.2592",
      "high": "93.0425",
      "low": "83.6425",
      "close": "86.6888",
      "average": "87.6027",
      "volume": "20536.04",
      "turnover": "1798961.24",
      "trades": "399"
    },
    {
      "date": "2022-05-10",
      "bid": "85.9925",
      "ask": "89.0388",
      "open": "87.5592",
      "high": "90.4314",
      "low": "84.4258",
      "close": "89.1258",
      "average": "86.8542",
      "volume": "11320.02",
      "turnover": "983227.06",
      "trades": "310"
    },
    {
      "date": "2022-05-11",
      "bid": "95.7407",
      "ask": "97.7425",
      "open": "89.2129",
      "high": "98.874",
      "low": "87.0369",
      "close": "96.611",
      "average": "92.3636",
      "volume": "19688.92",
      "turnover": "1816418.45",
      "trades": "308"
    },
    {
      "date": "2022-05-12",
      "bid": "91.7369",
      "ask": "92.6944",
      "open": "97.4814",
      "high": "97.4814",
      "low": "90.5184",
      "close": "91.824",
      "average": "92.1025",
      "volume": "9589.25",
      "turnover": "883210.94",
      "trades": "164"
    },
    {
      "date": "2022-05-13",
      "bid": "90.5184",
      "ask": "91.3888",
      "open": "100.0925",
      "high": "100.0925",
      "low": "89.7351",
      "close": "91.3888",
      "average": "92.9381",
      "volume": "7968.12",
      "turnover": "740535.32",
      "trades": "168"
    },
    {
      "date": "2022-05-16",
      "bid": "91.3888",
      "ask": "91.9981",
      "open": "91.3888",
      "high": "93.1295",
      "low": "89.9092",
      "close": "91.9981",
      "average": "91.1277",
      "volume": "9571.55",
      "turnover": "872242.82",
      "trades": "164"
    },
    {
      "date": "2022-05-17",
      "bid": "91.5629",
      "ask": "91.7369",
      "open": "91.9981",
      "high": "97.0462",
      "low": "90.5184",
      "close": "92.2592",
      "average": "92.8771",
      "volume": "9865.21",
      "turnover": "916257.07",
      "trades": "246"
    },
    {
      "date": "2022-05-18",
      "bid": "89.7351",
      "ask": "91.1277",
      "open": "94.261",
      "high": "95.7407",
      "low": "88.4295",
      "close": "91.3888",
      "average": "91.3192",
      "volume": "10169.45",
      "turnover": "928666.28",
      "trades": "143"
    },
    {
      "date": "2022-05-19",
      "bid": "89.9092",
      "ask": "91.2147",
      "open": "93.1295",
      "high": "93.1295",
      "low": "87.0369",
      "close": "91.3018",
      "average": "88.6819",
      "volume": "9652.98",
      "turnover": "856121.45",
      "trades": "149"
    },
    {
      "date": "2022-05-20",
      "bid": "93.3036",
      "ask": "93.7388",
      "open": "91.3888",
      "high": "95.0444",
      "low": "90.5184",
      "close": "91.3888",
      "average": "92.7901",
      "volume": "6953.11",
      "turnover": "645185.25",
      "trades": "130"
    },
    {
      "date": "2022-05-23",
      "bid": "92.2592",
      "ask": "93.4777",
      "open": "91.3888",
      "high": "94.7832",
      "low": "91.3888",
      "close": "93.4777",
      "average": "93.3645",
      "volume": "4655.52",
      "turnover": "434678.66",
      "trades": "90"
    },
    {
      "date": "2022-05-24",
      "bid": "90.0832",
      "ask": "90.2573",
      "open": "95.7407",
      "high": "95.7407",
      "low": "88.8647",
      "close": "90.2573",
      "average": "91.0668",
      "volume": "11487.06",
      "turnover": "1046127.23",
      "trades": "116"
    },
    {
      "date": "2022-05-25",
      "bid": "86.6018",
      "ask": "87.2981",
      "open": "90.2573",
      "high": "92.4332",
      "low": "84.4258",
      "close": "86.6018",
      "average": "87.7507",
      "volume": "12232.52",
      "turnover": "1073380.83",
      "trades": "205"
    },
    {
      "date": "2022-05-27",
      "bid": "88.7777",
      "ask": "89.2129",
      "open": "87.0369",
      "high": "90.5184",
      "low": "86.6018",
      "close": "89.2129",
      "average": "88.2032",
      "volume": "12762.97",
      "turnover": "1125702.07",
      "trades": "186"
    },
    {
      "date": "2022-05-30",
      "bid": "87.2981",
      "ask": "87.9073",
      "open": "89.2129",
      "high": "91.9981",
      "low": "87.211",
      "close": "87.9073",
      "average": "89.4305",
      "volume": "8518.43",
      "turnover": "760830.32",
      "trades": "198"
    },
    {
      "date": "2022-05-31",
      "bid": "82.8592",
      "ask": "83.6425",
      "open": "87.7332",
      "high": "87.7332",
      "low": "82.6851",
      "close": "82.8592",
      "average": "84.5303",
      "volume": "18281.52",
      "turnover": "1544912.13",
      "trades": "312"
    },
    {
      "date": "2022-06-01",
      "bid": "80.9008",
      "ask": "81.1184",
      "open": "82.8592",
      "high": "84.5999",
      "low": "80.074",
      "close": "81.1184",
      "average": "81.7364",
      "volume": "10430.97",
      "turnover": "851770.26",
      "trades": "251"
    },
    {
      "date": "2022-06-02",
      "bid": "82.0323",
      "ask": "82.6851",
      "open": "82.511",
      "high": "83.512",
      "low": "80.3351",
      "close": "82.6851",
      "average": "81.8757",
      "volume": "4209.15",
      "turnover": "344636.89",
      "trades": "119"
    },
    {
      "date": "2022-06-03",
      "bid": "81.4666",
      "ask": "82.6416",
      "open": "82.6851",
      "high": "83.8166",
      "low": "80.9879",
      "close": "81.8147",
      "average": "82.1542",
      "volume": "5999.58",
      "turnover": "492881.68",
      "trades": "145"
    },
    {
      "date": "2022-06-07",
      "bid": "76.636",
      "ask": "77.3323",
      "open": "81.8147",
      "high": "81.8147",
      "low": "75.7221",
      "close": "79.2036",
      "average": "77.4629",
      "volume": "20579.04",
      "turnover": "1594627.2",
      "trades": "325"
    },
    {
      "date": "2022-06-08",
      "bid": "78.6814",
      "ask": "79.2036",
      "open": "79.2036",
      "high": "80.074",
      "low": "76.636",
      "close": "79.7258",
      "average": "78.6814",
      "volume": "10162.57",
      "turnover": "801352.75",
      "trades": "195"
    },
    {
      "date": "2022-06-09",
      "bid": "77.0712",
      "ask": "78.3333",
      "open": "78.7684",
      "high": "79.7258",
      "low": "75.0258",
      "close": "78.3333",
      "average": "77.1757",
      "volume": "11185.15",
      "turnover": "863069.84",
      "trades": "215"
    },
    {
      "date": "2022-06-10",
      "bid": "73.9379",
      "ask": "74.6777",
      "open": "78.3333",
      "high": "78.3333",
      "low": "72.5888",
      "close": "74.4166",
      "average": "75.1216",
      "volume": "12147.77",
      "turnover": "913212.5",
      "trades": "230"
    },
    {
      "date": "2022-06-13",
      "bid": "70.761",
      "ask": "71.3268",
      "open": "73.111",
      "high": "74.286",
      "low": "67.0184",
      "close": "71.3703",
      "average": "70.056",
      "volume": "31884.11",
      "turnover": "2228671.02",
      "trades": "389"
    },
    {
      "date": "2022-06-14",
      "bid": "62.7101",
      "ask": "65.5388",
      "open": "71.3703",
      "high": "71.3703",
      "low": "61.8397",
      "close": "62.2314",
      "average": "64.7207",
      "volume": "34367.48",
      "turnover": "2224064.75",
      "trades": "460"
    },
    {
      "date": "2022-06-15",
      "bid": "60.5777",
      "ask": "61.4481",
      "open": "64.4073",
      "high": "64.4073",
      "low": "58.6194",
      "close": "61.7962",
      "average": "60.8736",
      "volume": "14996.38",
      "turnover": "912490.43",
      "trades": "301"
    },
    {
      "date": "2022-06-16",
      "bid": "58.3583",
      "ask": "58.4453",
      "open": "61.7962",
      "high": "62.4055",
      "low": "57.0527",
      "close": "57.0527",
      "average": "59.246",
      "volume": "8563.01",
      "turnover": "506930.54",
      "trades": "257"
    },
    {
      "date": "2022-06-17",
      "bid": "60.1425",
      "ask": "60.9258",
      "open": "59.3157",
      "high": "62.362",
      "low": "58.0101",
      "close": "60.4471",
      "average": "60.3253",
      "volume": "18498.83",
      "turnover": "1116010.12",
      "trades": "239"
    },
    {
      "date": "2022-06-20",
      "bid": "60.3601",
      "ask": "60.7953",
      "open": "60.4471",
      "high": "62.5796",
      "low": "59.5333",
      "close": "60.9258",
      "average": "61.0825",
      "volume": "9288.15",
      "turnover": "567098.64",
      "trades": "189"
    },
    {
      "date": "2022-06-21",
      "bid": "61.7962",
      "ask": "63.6675",
      "open": "60.9258",
      "high": "66.1481",
      "low": "59.6638",
      "close": "63.8416",
      "average": "63.0931",
      "volume": "11305.93",
      "turnover": "713301.9",
      "trades": "214"
    },
    {
      "date": "2022-06-22",
      "bid": "61.4916",
      "ask": "62.2749",
      "open": "62.6666",
      "high": "63.4934",
      "low": "58.837",
      "close": "62.2314",
      "average": "60.2557",
      "volume": "9643.48",
      "turnover": "581080.51",
      "trades": "163"
    },
    {
      "date": "2022-06-23",
      "bid": "59.9684",
      "ask": "60.8823",
      "open": "62.6666",
      "high": "62.6666",
      "low": "59.7073",
      "close": "59.9684",
      "average": "60.5603",
      "volume": "5887.72",
      "turnover": "356538.73",
      "trades": "138"
    },
    {
      "date": "2022-06-27",
      "bid": "58.7499",
      "ask": "59.1416",
      "open": "59.1851",
      "high": "62.4925",
      "low": "57.6184",
      "close": "60.7518",
      "average": "60.1512",
      "volume": "10682.6",
      "turnover": "642697.45",
      "trades": "190"
    },
    {
      "date": "2022-06-28",
      "bid": "59.1851",
      "ask": "59.5333",
      "open": "61.0999",
      "high": "62.3184",
      "low": "58.9675",
      "close": "58.9675",
      "average": "60.717",
      "volume": "8550.39",
      "turnover": "518896.71",
      "trades": "136"
    },
    {
      "date": "2022-06-29",
      "bid": "55.7036",
      "ask": "56.7481",
      "open": "60.9258",
      "high": "61.5351",
      "low": "55.399",
      "close": "58.3147",
      "average": "58.2799",
      "volume": "11400",
      "turnover": "664406.56",
      "trades": "227"
    },
    {
      "date": "2022-06-30",
      "bid": "55.6166",
      "ask": "55.7036",
      "open": "58.3147",
      "high": "58.3147",
      "low": "54.6157",
      "close": "55.7036",
      "average": "55.486",
      "volume": "5892.14",
      "turnover": "326906.52",
      "trades": "180"
    },
    {
      "date": "2022-07-01",
      "bid": "54.6157",
      "ask": "55.5296",
      "open": "55.7036",
      "high": "56.7916",
      "low": "54.224",
      "close": "55.8342",
      "average": "55.2684",
      "volume": "6067.77",
      "turnover": "335423.31",
      "trades": "138"
    },
    {
      "date": "2022-07-04",
      "bid": "53.5277",
      "ask": "53.9194",
      "open": "55.5296",
      "high": "55.5296",
      "low": "53.136",
      "close": "53.5277",
      "average": "54.546",
      "volume": "7288.6",
      "turnover": "397431.09",
      "trades": "112"
    },
    {
      "date": "2022-07-05",
      "bid": "50.612",
      "ask": "52.2221",
      "open": "53.5277",
      "high": "54.6157",
      "low": "49.5675",
      "close": "52.2221",
      "average": "51.4997",
      "volume": "21891.8",
      "turnover": "1124968.53",
      "trades": "390"
    },
    {
      "date": "2022-07-06",
      "bid": "52.3962",
      "ask": "52.7444",
      "open": "52.1351",
      "high": "54.3981",
      "low": "52.0916",
      "close": "53.049",
      "average": "53.3014",
      "volume": "9688.52",
      "turnover": "516372.92",
      "trades": "181"
    },
    {
      "date": "2022-07-07",
      "bid": "53.5277",
      "ask": "53.9629",
      "open": "52.2221",
      "high": "54.7027",
      "low": "52.2221",
      "close": "53.9629",
      "average": "53.2666",
      "volume": "2957.67",
      "turnover": "157558.53",
      "trades": "135"
    },
    {
      "date": "2022-07-08",
      "bid": "55.5296",
      "ask": "58.924",
      "open": "55.7036",
      "high": "59.1851",
      "low": "53.7018",
      "close": "59.1851",
      "average": "55.1031",
      "volume": "8352.42",
      "turnover": "460245.97",
      "trades": "203"
    },
    {
      "date": "2022-07-11",
      "bid": "61.7962",
      "ask": "62.6666",
      "open": "60.9258",
      "high": "64.4073",
      "low": "59.2721",
      "close": "62.6666",
      "average": "62.4316",
      "volume": "12204.08",
      "turnover": "763664.98",
      "trades": "263"
    },
    {
      "date": "2022-07-12",
      "bid": "60.9258",
      "ask": "61.3175",
      "open": "62.6666",
      "high": "64.0592",
      "low": "59.6638",
      "close": "60.9258",
      "average": "61.6483",
      "volume": "7304.58",
      "turnover": "450245.9",
      "trades": "140"
    },
    {
      "date": "2022-07-13",
      "bid": "59.4897",
      "ask": "60.9694",
      "open": "60.9258",
      "high": "61.9268",
      "low": "59.1851",
      "close": "61.0129",
      "average": "59.9684",
      "volume": "7405.58",
      "turnover": "444091.04",
      "trades": "136"
    },
    {
      "date": "2022-07-14",
      "bid": "57.5314",
      "ask": "60.9258",
      "open": "61.7962",
      "high": "61.7962",
      "low": "57.4879",
      "close": "60.9258",
      "average": "59.4114",
      "volume": "6131.05",
      "turnover": "364283.27",
      "trades": "171"
    },
    {
      "date": "2022-07-15",
      "bid": "57.9666",
      "ask": "58.8805",
      "open": "60.9258",
      "high": "62.5796",
      "low": "57.9666",
      "close": "58.7499",
      "average": "59.5942",
      "volume": "2709.61",
      "turnover": "161475.73",
      "trades": "95"
    },
    {
      "date": "2022-07-18",
      "bid": "55.9647",
      "ask": "56.8351",
      "open": "58.7499",
      "high": "58.7499",
      "low": "55.0509",
      "close": "55.9212",
      "average": "56.5914",
      "volume": "5906.44",
      "turnover": "334493.7",
      "trades": "164"
    },
    {
      "date": "2022-07-19",
      "bid": "59.2286",
      "ask": "59.5333",
      "open": "55.9212",
      "high": "59.8379",
      "low": "55.9212",
      "close": "59.5333",
      "average": "58.4279",
      "volume": "3029.37",
      "turnover": "177087.35",
      "trades": "86"
    },
    {
      "date": "2022-07-20",
      "bid": "59.1851",
      "ask": "60.0555",
      "open": "59.1851",
      "high": "60.9258",
      "low": "59.1851",
      "close": "60.0555",
      "average": "60.5168",
      "volume": "3447.36",
      "turnover": "208634.57",
      "trades": "119"
    },
    {
      "date": "2022-07-21",
      "bid": "58.5759",
      "ask": "59.3157",
      "open": "60.0555",
      "high": "61.7962",
      "low": "56.9657",
      "close": "58.5759",
      "average": "59.1677",
      "volume": "6004.19",
      "turnover": "355216.71",
      "trades": "142"
    },
    {
      "date": "2022-07-22",
      "bid": "59.2286",
      "ask": "60.6212",
      "open": "60.0555",
      "high": "60.9258",
      "low": "58.6194",
      "close": "60.6647",
      "average": "60.0381",
      "volume": "5504.59",
      "turnover": "330480.76",
      "trades": "97"
    },
    {
      "date": "2022-07-25",
      "bid": "60.0555",
      "ask": "60.4036",
      "open": "60.6647",
      "high": "61.7092",
      "low": "59.2721",
      "close": "60.0555",
      "average": "60.421",
      "volume": "9631.73",
      "turnover": "581955.71",
      "trades": "190"
    },
    {
      "date": "2022-07-26",
      "bid": "60.6212",
      "ask": "61.6657",
      "open": "61.7962",
      "high": "61.7962",
      "low": "59.6638",
      "close": "61.7962",
      "average": "61.0564",
      "volume": "3733.38",
      "turnover": "227954.37",
      "trades": "112"
    },
    {
      "date": "2022-07-27",
      "bid": "61.0129",
      "ask": "61.7092",
      "open": "61.7527",
      "high": "62.536",
      "low": "60.186",
      "close": "61.7092",
      "average": "61.3001",
      "volume": "7773.75",
      "turnover": "476540.21",
      "trades": "135"
    },
    {
      "date": "2022-07-28",
      "bid": "61.187",
      "ask": "61.7092",
      "open": "62.1444",
      "high": "62.1444",
      "low": "60.5777",
      "close": "61.7092",
      "average": "61.1696",
      "volume": "5085.83",
      "turnover": "311100.49",
      "trades": "106"
    },
    {
      "date": "2022-07-29",
      "bid": "60.9258",
      "ask": "62.1879",
      "open": "61.7962",
      "high": "62.4925",
      "low": "60.9258",
      "close": "60.9258",
      "average": "61.5873",
      "volume": "5636.56",
      "turnover": "347119.67",
      "trades": "118"
    },
    {
      "date": "2022-08-01",
      "bid": "60.4907",
      "ask": "60.6647",
      "open": "64.9731",
      "high": "64.9731",
      "low": "60.0555",
      "close": "60.4907",
      "average": "62.1705",
      "volume": "13447.37",
      "turnover": "835363.05",
      "trades": "228"
    },
    {
      "date": "2022-08-02",
      "bid": "60.0555",
      "ask": "60.9258",
      "open": "60.4907",
      "high": "62.2314",
      "low": "57.7925",
      "close": "60.9258",
      "average": "60.2034",
      "volume": "5193.5",
      "turnover": "312057.39",
      "trades": "135"
    },
    {
      "date": "2022-08-03",
      "bid": "64.2768",
      "ask": "64.4073",
      "open": "60.9694",
      "high": "64.886",
      "low": "60.9258",
      "close": "64.4073",
      "average": "62.3446",
      "volume": "14285.18",
      "turnover": "890620.22",
      "trades": "243"
    },
    {
      "date": "2022-08-04",
      "bid": "64.4073",
      "ask": "64.6684",
      "open": "65.2342",
      "high": "65.2777",
      "low": "62.4055",
      "close": "64.4073",
      "average": "63.9721",
      "volume": "5020.16",
      "turnover": "321159",
      "trades": "180"
    },
    {
      "date": "2022-08-05",
      "bid": "64.0592",
      "ask": "64.799",
      "open": "64.799",
      "high": "64.9731",
      "low": "62.8407",
      "close": "64.8425",
      "average": "63.8677",
      "volume": "3059.61",
      "turnover": "195448.53",
      "trades": "112"
    },
    {
      "date": "2022-08-08",
      "bid": "67.8018",
      "ask": "68.7157",
      "open": "64.886",
      "high": "68.7157",
      "low": "63.5805",
      "close": "68.6721",
      "average": "66.4527",
      "volume": "6878.18",
      "turnover": "457058.51",
      "trades": "143"
    },
    {
      "date": "2022-08-09",
      "bid": "65.9305",
      "ask": "67.4536",
      "open": "68.7592",
      "high": "69.6296",
      "low": "66.3221",
      "close": "67.5407",
      "average": "67.8888",
      "volume": "6122.04",
      "turnover": "415620.65",
      "trades": "165"
    },
    {
      "date": "2022-08-10",
      "bid": "68.0194",
      "ask": "69.2814",
      "open": "67.5407",
      "high": "69.3249",
      "low": "65.8434",
      "close": "69.3249",
      "average": "68.0107",
      "volume": "5919.71",
      "turnover": "402625.88",
      "trades": "168"
    },
    {
      "date": "2022-08-11",
      "bid": "68.6721",
      "ask": "69.8036",
      "open": "69.6296",
      "high": "70.6305",
      "low": "68.324",
      "close": "68.7157",
      "average": "69.6121",
      "volume": "11940.35",
      "turnover": "831155.51",
      "trades": "165"
    },
    {
      "date": "2022-08-12",
      "bid": "76.0703",
      "ask": "77.3758",
      "open": "68.7592",
      "high": "85.2962",
      "low": "68.7592",
      "close": "76.6795",
      "average": "78.6379",
      "volume": "46560.95",
      "turnover": "3661558.72",
      "trades": "878"
    },
    {
      "date": "2022-08-15",
      "bid": "120.9814",
      "ask": "121.4166",
      "open": "83.5555",
      "high": "122.374",
      "low": "80.9444",
      "close": "120.8073",
      "average": "101.4851",
      "volume": "423253.54",
      "turnover": "42954445.62",
      "trades": "6522"
    },
    {
      "date": "2022-08-16",
      "bid": "98.6129",
      "ask": "99.0481",
      "open": "122.2869",
      "high": "123.6795",
      "low": "98.3518",
      "close": "99.0481",
      "average": "108.3697",
      "volume": "296865.21",
      "turnover": "32171730.84",
      "trades": "4941"
    },
    {
      "date": "2022-08-17",
      "bid": "112.5388",
      "ask": "113.5832",
      "open": "99.0481",
      "high": "124.0277",
      "low": "95.7407",
      "close": "114.7147",
      "average": "112.7825",
      "volume": "443715.04",
      "turnover": "50045393.49",
      "trades": "6335"
    },
    {
      "date": "2022-08-18",
      "bid": "115.9332",
      "ask": "116.1073",
      "open": "117.0647",
      "high": "124.898",
      "low": "109.6666",
      "close": "117.1518",
      "average": "116.264",
      "volume": "151645.88",
      "turnover": "17630338.44",
      "trades": "2583"
    },
    {
      "date": "2022-08-19",
      "bid": "105.5758",
      "ask": "107.2295",
      "open": "117.1518",
      "high": "119.7629",
      "low": "100.0925",
      "close": "103.574",
      "average": "107.7256",
      "volume": "150273.58",
      "turnover": "16188457.59",
      "trades": "1647"
    },
    {
      "date": "2022-08-22",
      "bid": "98.6999",
      "ask": "101.4851",
      "open": "103.7481",
      "high": "113.061",
      "low": "97.7425",
      "close": "97.7425",
      "average": "105.7412",
      "volume": "50056.72",
      "turnover": "5292726.48",
      "trades": "933"
    },
    {
      "date": "2022-08-23",
      "bid": "96.3499",
      "ask": "96.7851",
      "open": "97.7425",
      "high": "99.6573",
      "low": "93.1295",
      "close": "97.3944",
      "average": "95.8973",
      "volume": "77707.35",
      "turnover": "7451952.31",
      "trades": "726"
    },
    {
      "date": "2022-08-24",
      "bid": "100.7888",
      "ask": "100.9629",
      "open": "96.611",
      "high": "104.4443",
      "low": "89.2999",
      "close": "100.7888",
      "average": "98.1168",
      "volume": "39657.51",
      "turnover": "3891366.13",
      "trades": "663"
    },
    {
      "date": "2022-08-25",
      "bid": "89.7351",
      "ask": "91.3888",
      "open": "100.0925",
      "high": "108.4481",
      "low": "88.1684",
      "close": "88.7777",
      "average": "93.1644",
      "volume": "62721.83",
      "turnover": "5843395.21",
      "trades": "954"
    },
    {
      "date": "2022-08-26",
      "bid": "82.6851",
      "ask": "83.2073",
      "open": "88.7777",
      "high": "94.7832",
      "low": "81.3795",
      "close": "81.6842",
      "average": "84.9045",
      "volume": "70283.82",
      "turnover": "5967484.94",
      "trades": "887"
    },
    {
      "date": "2022-08-29",
      "bid": "78.9425",
      "ask": "80.5092",
      "open": "81.3795",
      "high": "81.6407",
      "low": "76.4184",
      "close": "78.7684",
      "average": "78.4638",
      "volume": "31084.32",
      "turnover": "2439092.31",
      "trades": "452"
    },
    {
      "date": "2022-08-30",
      "bid": "71.3703",
      "ask": "71.8925",
      "open": "78.7249",
      "high": "78.7249",
      "low": "71.3703",
      "close": "71.3703",
      "average": "74.8083",
      "volume": "47115.43",
      "turnover": "3524452.47",
      "trades": "605"
    },
    {
      "date": "2022-08-31",
      "bid": "73.2416",
      "ask": "73.9814",
      "open": "69.6296",
      "high": "75.7657",
      "low": "67.8888",
      "close": "72.9805",
      "average": "72.6671",
      "volume": "26783.98",
      "turnover": "1946210.82",
      "trades": "469"
    },
    {
      "date": "2022-09-01",
      "bid": "66.1916",
      "ask": "67.1925",
      "open": "73.9814",
      "high": "73.9814",
      "low": "66.2351",
      "close": "66.2351",
      "average": "68.646",
      "volume": "27132.88",
      "turnover": "1862646.58",
      "trades": "382"
    },
    {
      "date": "2022-09-02",
      "bid": "68.8897",
      "ask": "69.6731",
      "open": "69.4555",
      "high": "72.937",
      "low": "65.2777",
      "close": "67.6277",
      "average": "68.6896",
      "volume": "26558.34",
      "turnover": "1824424.6",
      "trades": "394"
    },
    {
      "date": "2022-09-05",
      "bid": "69.9342",
      "ask": "71.8925",
      "open": "67.6277",
      "high": "71.8925",
      "low": "60.9258",
      "close": "71.7184",
      "average": "65.887",
      "volume": "22369.76",
      "turnover": "1473961.91",
      "trades": "365"
    },
    {
      "date": "2022-09-06",
      "bid": "69.6296",
      "ask": "70.6305",
      "open": "71.7184",
      "high": "72.8934",
      "low": "66.0175",
      "close": "69.2379",
      "average": "69.7253",
      "volume": "18534.2",
      "turnover": "1292371.95",
      "trades": "270"
    },
    {
      "date": "2022-09-07",
      "bid": "67.4536",
      "ask": "68.1499",
      "open": "69.6296",
      "high": "70.2823",
      "low": "66.6703",
      "close": "67.0184",
      "average": "67.6364",
      "volume": "4425.83",
      "turnover": "299342.3",
      "trades": "113"
    },
    {
      "date": "2022-09-08",
      "bid": "66.1916",
      "ask": "66.6703",
      "open": "66.5833",
      "high": "68.324",
      "low": "65.2777",
      "close": "67.0184",
      "average": "66.1307",
      "volume": "4290.03",
      "turnover": "283689.57",
      "trades": "110"
    },
    {
      "date": "2022-09-09",
      "bid": "67.3231",
      "ask": "68.7592",
      "open": "65.7999",
      "high": "68.7592",
      "low": "65.7999",
      "close": "67.0184",
      "average": "66.827",
      "volume": "8148.68",
      "turnover": "544571.75",
      "trades": "140"
    },
    {
      "date": "2022-09-12",
      "bid": "66.4962",
      "ask": "66.8444",
      "open": "67.0184",
      "high": "68.0629",
      "low": "65.4083",
      "close": "66.4962",
      "average": "66.4614",
      "volume": "5569.29",
      "turnover": "370161.19",
      "trades": "147"
    },
    {
      "date": "2022-09-13",
      "bid": "69.6296",
      "ask": "70.5434",
      "open": "65.5388",
      "high": "71.0657",
      "low": "65.1907",
      "close": "71.0657",
      "average": "68.9594",
      "volume": "13443.13",
      "turnover": "926995.04",
      "trades": "201"
    },
    {
      "date": "2022-09-14",
      "bid": "70.1518",
      "ask": "70.5434",
      "open": "71.0657",
      "high": "84.1647",
      "low": "68.1934",
      "close": "68.1934",
      "average": "76.0964",
      "volume": "30991.46",
      "turnover": "2358390.41",
      "trades": "545"
    },
    {
      "date": "2022-09-15",
      "bid": "68.324",
      "ask": "70.2388",
      "open": "68.237",
      "high": "72.2842",
      "low": "68.1934",
      "close": "70.2823",
      "average": "69.4903",
      "volume": "7456.02",
      "turnover": "518103.05",
      "trades": "172"
    },
    {
      "date": "2022-09-16",
      "bid": "66.7138",
      "ask": "67.5407",
      "open": "68.1934",
      "high": "68.8897",
      "low": "66.2351",
      "close": "66.5833",
      "average": "66.9749",
      "volume": "18114.85",
      "turnover": "1213188.75",
      "trades": "202"
    },
    {
      "date": "2022-09-19",
      "bid": "63.5805",
      "ask": "64.1897",
      "open": "66.5833",
      "high": "67.3666",
      "low": "62.7101",
      "close": "63.537",
      "average": "64.6858",
      "volume": "14626.61",
      "turnover": "946173.4",
      "trades": "208"
    },
    {
      "date": "2022-09-20",
      "bid": "65.5388",
      "ask": "65.887",
      "open": "63.537",
      "high": "67.236",
      "low": "62.6666",
      "close": "65.887",
      "average": "64.5901",
      "volume": "12296.9",
      "turnover": "794242.36",
      "trades": "222"
    },
    {
      "date": "2022-09-21",
      "bid": "65.887",
      "ask": "66.061",
      "open": "65.887",
      "high": "66.4962",
      "low": "61.7962",
      "close": "66.061",
      "average": "64.1027",
      "volume": "9228.71",
      "turnover": "591570.84",
      "trades": "187"
    },
    {
      "date": "2022-09-22",
      "bid": "63.3629",
      "ask": "65.0601",
      "open": "66.061",
      "high": "66.061",
      "low": "63.1018",
      "close": "65.0166",
      "average": "63.859",
      "volume": "3835.15",
      "turnover": "244910.21",
      "trades": "84"
    },
    {
      "date": "2022-09-23",
      "bid": "64.6684",
      "ask": "65.5388",
      "open": "65.0166",
      "high": "66.8444",
      "low": "62.6666",
      "close": "66.8444",
      "average": "63.6501",
      "volume": "9208.52",
      "turnover": "591496.59",
      "trades": "127"
    },
    {
      "date": "2022-09-26",
      "bid": "63.2758",
      "ask": "63.7546",
      "open": "66.7573",
      "high": "66.7573",
      "low": "61.9268",
      "close": "63.8851",
      "average": "63.2933",
      "volume": "3876.08",
      "turnover": "245337.29",
      "trades": "115"
    },
    {
      "date": "2022-09-27",
      "bid": "63.537",
      "ask": "64.0157",
      "open": "65.2777",
      "high": "65.2777",
      "low": "62.6666",
      "close": "63.5805",
      "average": "63.9808",
      "volume": "3876.04",
      "turnover": "247997.97",
      "trades": "92"
    },
    {
      "date": "2022-09-28",
      "bid": "62.7971",
      "ask": "63.537",
      "open": "63.5805",
      "high": "64.799",
      "low": "60.9258",
      "close": "62.7536",
      "average": "62.7275",
      "volume": "8907.08",
      "turnover": "558716.3",
      "trades": "126"
    },
    {
      "date": "2022-09-29",
      "bid": "61.8397",
      "ask": "62.5796",
      "open": "63.1018",
      "high": "63.1888",
      "low": "60.9694",
      "close": "61.8397",
      "average": "62.0312",
      "volume": "6346.36",
      "turnover": "393658.59",
      "trades": "108"
    },
    {
      "date": "2022-09-30",
      "bid": "61.9703",
      "ask": "62.6231",
      "open": "61.8397",
      "high": "63.4064",
      "low": "61.7962",
      "close": "62.7971",
      "average": "62.0921",
      "volume": "4586.92",
      "turnover": "284823.27",
      "trades": "91"
    },
    {
      "date": "2022-10-03",
      "bid": "62.4055",
      "ask": "62.6666",
      "open": "62.5796",
      "high": "62.6666",
      "low": "59.2721",
      "close": "62.6666",
      "average": "61.5699",
      "volume": "10562.66",
      "turnover": "650383.58",
      "trades": "230"
    },
    {
      "date": "2022-10-04",
      "bid": "62.4055",
      "ask": "63.1018",
      "open": "62.6666",
      "high": "64.4073",
      "low": "61.7962",
      "close": "62.3184",
      "average": "63.2323",
      "volume": "9106.63",
      "turnover": "575863.17",
      "trades": "113"
    },
    {
      "date": "2022-10-05",
      "bid": "61.0129",
      "ask": "61.7962",
      "open": "62.3184",
      "high": "64.1462",
      "low": "60.9258",
      "close": "61.7527",
      "average": "62.0051",
      "volume": "5655.08",
      "turnover": "350664.92",
      "trades": "75"
    },
    {
      "date": "2022-10-06",
      "bid": "61.7962",
      "ask": "62.6666",
      "open": "61.7527",
      "high": "62.8842",
      "low": "60.012",
      "close": "62.2314",
      "average": "61.039",
      "volume": "5589.97",
      "turnover": "341203.92",
      "trades": "126"
    },
    {
      "date": "2022-10-07",
      "bid": "60.6212",
      "ask": "62.8842",
      "open": "62.2314",
      "high": "62.8842",
      "low": "59.2286",
      "close": "62.8842",
      "average": "60.4994",
      "volume": "3972.49",
      "turnover": "240326.35",
      "trades": "120"
    },
    {
      "date": "2022-10-10",
      "bid": "59.3592",
      "ask": "61.0999",
      "open": "62.8842",
      "high": "64.7555",
      "low": "58.3147",
      "close": "60.8388",
      "average": "59.6725",
      "volume": "10929.75",
      "turnover": "652210.91",
      "trades": "204"
    },
    {
      "date": "2022-10-11",
      "bid": "59.4027",
      "ask": "60.2296",
      "open": "60.8388",
      "high": "62.6666",
      "low": "57.7055",
      "close": "60.2296",
      "average": "58.8631",
      "volume": "3327.38",
      "turnover": "195857.42",
      "trades": "77"
    },
    {
      "date": "2022-10-12",
      "bid": "59.3592",
      "ask": "61.7962",
      "open": "60.2296",
      "high": "62.1008",
      "low": "58.1407",
      "close": "61.7962",
      "average": "59.5333",
      "volume": "1324.65",
      "turnover": "78857.19",
      "trades": "66"
    },
    {
      "date": "2022-10-13",
      "bid": "60.1425",
      "ask": "60.2296",
      "open": "61.7962",
      "high": "61.7962",
      "low": "58.1407",
      "close": "59.6203",
      "average": "59.0894",
      "volume": "3574.04",
      "turnover": "211178.07",
      "trades": "103"
    },
    {
      "date": "2022-10-14",
      "bid": "60.186",
      "ask": "61.3175",
      "open": "59.6203",
      "high": "62.1444",
      "low": "59.6203",
      "close": "61.7962",
      "average": "60.7692",
      "volume": "4851.9",
      "turnover": "294889.48",
      "trades": "86"
    },
    {
      "date": "2022-10-17",
      "bid": "58.7934",
      "ask": "60.5777",
      "open": "60.9258",
      "high": "61.7527",
      "low": "58.0971",
      "close": "60.5777",
      "average": "60.1164",
      "volume": "3550.61",
      "turnover": "213441.68",
      "trades": "108"
    },
    {
      "date": "2022-10-18",
      "bid": "59.1851",
      "ask": "59.7509",
      "open": "59.6203",
      "high": "60.5342",
      "low": "58.4018",
      "close": "59.1851",
      "average": "59.2547",
      "volume": "3579.92",
      "turnover": "212128.09",
      "trades": "90"
    },
    {
      "date": "2022-10-19",
      "bid": "58.4888",
      "ask": "59.7073",
      "open": "60.012",
      "high": "60.0555",
      "low": "58.4018",
      "close": "58.4888",
      "average": "59.011",
      "volume": "1904.74",
      "turnover": "112404.72",
      "trades": "79"
    },
    {
      "date": "2022-10-20",
      "bid": "57.7925",
      "ask": "57.9231",
      "open": "58.3147",
      "high": "58.4888",
      "low": "57.2268",
      "close": "57.662",
      "average": "58.0362",
      "volume": "3096.37",
      "turnover": "179705.23",
      "trades": "108"
    },
    {
      "date": "2022-10-21",
      "bid": "56.8786",
      "ask": "57.5749",
      "open": "57.662",
      "high": "57.662",
      "low": "54.8333",
      "close": "57.5749",
      "average": "56.0257",
      "volume": "4236.39",
      "turnover": "237363.22",
      "trades": "142"
    },
    {
      "date": "2022-10-24",
      "bid": "57.8796",
      "ask": "58.4453",
      "open": "57.5749",
      "high": "58.4453",
      "low": "55.7036",
      "close": "58.4453",
      "average": "57.5488",
      "volume": "2944.63",
      "turnover": "169451.72",
      "trades": "87"
    },
    {
      "date": "2022-10-25",
      "bid": "58.7499",
      "ask": "59.1416",
      "open": "58.4453",
      "high": "59.9684",
      "low": "57.0527",
      "close": "59.1416",
      "average": "58.8631",
      "volume": "5999.65",
      "turnover": "353136.96",
      "trades": "124"
    },
    {
      "date": "2022-10-26",
      "bid": "59.4462",
      "ask": "60.3166",
      "open": "59.1851",
      "high": "60.5342",
      "low": "58.3147",
      "close": "60.3166",
      "average": "59.9075",
      "volume": "3702.95",
      "turnover": "221838.81",
      "trades": "130"
    },
    {
      "date": "2022-10-27",
      "bid": "58.924",
      "ask": "60.0555",
      "open": "60.4907",
      "high": "60.4907",
      "low": "58.7499",
      "close": "59.5768",
      "average": "59.716",
      "volume": "1954.92",
      "turnover": "116736.63",
      "trades": "63"
    },
    {
      "date": "2022-10-28",
      "bid": "57.3573",
      "ask": "58.3147",
      "open": "59.5768",
      "high": "59.5768",
      "low": "57.0962",
      "close": "58.3147",
      "average": "57.5923",
      "volume": "5336.71",
      "turnover": "307360.45",
      "trades": "158"
    },
    {
      "date": "2022-10-31",
      "bid": "56.574",
      "ask": "57.5314",
      "open": "56.574",
      "high": "59.9249",
      "low": "56.574",
      "close": "57.4444",
      "average": "57.3834",
      "volume": "5976.68",
      "turnover": "342991.41",
      "trades": "135"
    },
    {
      "date": "2022-11-01",
      "bid": "57.4444",
      "ask": "57.6184",
      "open": "59.0981",
      "high": "59.0981",
      "low": "57.0092",
      "close": "57.4444",
      "average": "58.0101",
      "volume": "4969.24",
      "turnover": "288297.04",
      "trades": "131"
    },
    {
      "date": "2022-11-02",
      "bid": "57.0092",
      "ask": "57.3138",
      "open": "57.3573",
      "high": "57.4009",
      "low": "56.574",
      "close": "57.1397",
      "average": "57.0092",
      "volume": "4336.66",
      "turnover": "247248.05",
      "trades": "91"
    },
    {
      "date": "2022-11-03",
      "bid": "57.0092",
      "ask": "57.6184",
      "open": "56.574",
      "high": "57.6184",
      "low": "56.3564",
      "close": "57.6184",
      "average": "57.1049",
      "volume": "2978.98",
      "turnover": "170102.2",
      "trades": "127"
    },
    {
      "date": "2022-11-04",
      "bid": "56.3129",
      "ask": "57.0092",
      "open": "57.8796",
      "high": "59.3157",
      "low": "55.6166",
      "close": "57.0092",
      "average": "56.7568",
      "volume": "7821.79",
      "turnover": "443972.75",
      "trades": "146"
    },
    {
      "date": "2022-11-07",
      "bid": "55.2684",
      "ask": "55.6601",
      "open": "56.9657",
      "high": "57.0092",
      "low": "54.8333",
      "close": "55.7036",
      "average": "55.8603",
      "volume": "9511.29",
      "turnover": "531271.38",
      "trades": "173"
    },
    {
      "date": "2022-11-08",
      "bid": "55.7471",
      "ask": "56.3564",
      "open": "55.7036",
      "high": "57.1833",
      "low": "54.137",
      "close": "55.7036",
      "average": "55.634",
      "volume": "9283.25",
      "turnover": "516437.65",
      "trades": "126"
    },
    {
      "date": "2022-11-09",
      "bid": "53.9629",
      "ask": "54.3981",
      "open": "55.7036",
      "high": "57.1833",
      "low": "53.9629",
      "close": "53.9629",
      "average": "54.4242",
      "volume": "7796.39",
      "turnover": "424309.35",
      "trades": "124"
    },
    {
      "date": "2022-11-10",
      "bid": "54.4416",
      "ask": "54.8333",
      "open": "54.3981",
      "high": "55.6601",
      "low": "52.3092",
      "close": "54.8333",
      "average": "54.137",
      "volume": "6330.92",
      "turnover": "342745.89",
      "trades": "154"
    },
    {
      "date": "2022-11-11",
      "bid": "54.7462",
      "ask": "55.4425",
      "open": "54.8333",
      "high": "55.9647",
      "low": "53.0925",
      "close": "55.4425",
      "average": "54.5112",
      "volume": "8325.36",
      "turnover": "453813.74",
      "trades": "156"
    },
    {
      "date": "2022-11-14",
      "bid": "52.962",
      "ask": "53.0925",
      "open": "55.4425",
      "high": "55.4425",
      "low": "51.9175",
      "close": "53.0925",
      "average": "52.9533",
      "volume": "12769.59",
      "turnover": "676135.46",
      "trades": "278"
    },
    {
      "date": "2022-11-15",
      "bid": "56.574",
      "ask": "56.6175",
      "open": "53.0925",
      "high": "57.6184",
      "low": "51.3518",
      "close": "56.6175",
      "average": "54.3459",
      "volume": "10619.29",
      "turnover": "577089.04",
      "trades": "217"
    },
    {
      "date": "2022-11-16",
      "bid": "54.8768",
      "ask": "56.574",
      "open": "56.6175",
      "high": "59.1416",
      "low": "53.4407",
      "close": "56.574",
      "average": "55.1379",
      "volume": "8363.45",
      "turnover": "461170.22",
      "trades": "179"
    },
    {
      "date": "2022-11-17",
      "bid": "51.6999",
      "ask": "52.1786",
      "open": "53.0925",
      "high": "54.7462",
      "low": "48.7842",
      "close": "51.6999",
      "average": "51.1168",
      "volume": "30160.66",
      "turnover": "1541588.67",
      "trades": "444"
    },
    {
      "date": "2022-11-18",
      "bid": "45.3897",
      "ask": "45.7814",
      "open": "48.7407",
      "high": "51.3518",
      "low": "45.3027",
      "close": "46.1296",
      "average": "47.322",
      "volume": "25116.99",
      "turnover": "1188626.79",
      "trades": "411"
    },
    {
      "date": "2022-11-21",
      "bid": "43.9101",
      "ask": "44.3888",
      "open": "47.8703",
      "high": "48.7407",
      "low": "43.0485",
      "close": "44.3888",
      "average": "44.5803",
      "volume": "18076.51",
      "turnover": "805803.73",
      "trades": "296"
    },
    {
      "date": "2022-11-22",
      "bid": "41.5166",
      "ask": "42.0214",
      "open": "44.3888",
      "high": "46.0425",
      "low": "40.9247",
      "close": "41.9692",
      "average": "43.2051",
      "volume": "18517.13",
      "turnover": "800052.31",
      "trades": "273"
    },
    {
      "date": "2022-11-23",
      "bid": "41.3425",
      "ask": "41.6036",
      "open": "41.9692",
      "high": "42.0214",
      "low": "41.2555",
      "close": "41.6036",
      "average": "41.682",
      "volume": "6277.65",
      "turnover": "261676.02",
      "trades": "127"
    },
    {
      "date": "2022-11-24",
      "bid": "39.4973",
      "ask": "39.9325",
      "open": "40.9073",
      "high": "41.6036",
      "low": "38.4703",
      "close": "40.037",
      "average": "39.6192",
      "volume": "10784.74",
      "turnover": "427326.71",
      "trades": "186"
    },
    {
      "date": "2022-11-25",
      "bid": "40.037",
      "ask": "40.5592",
      "open": "40.037",
      "high": "41.1685",
      "low": "39.1666",
      "close": "40.4722",
      "average": "40.0718",
      "volume": "7509.81",
      "turnover": "300951.53",
      "trades": "161"
    },
    {
      "date": "2022-11-28",
      "bid": "38.0351",
      "ask": "38.2962",
      "open": "41.7777",
      "high": "42.6307",
      "low": "37.4259",
      "close": "38.2962",
      "average": "38.4529",
      "volume": "18667.22",
      "turnover": "717880.61",
      "trades": "273"
    },
    {
      "date": "2022-11-29",
      "bid": "37.7392",
      "ask": "38.0351",
      "open": "39.1666",
      "high": "39.1666",
      "low": "36.8166",
      "close": "37.7392",
      "average": "37.5651",
      "volume": "8804.91",
      "turnover": "330715.64",
      "trades": "162"
    },
    {
      "date": "2022-11-30",
      "bid": "38.5747",
      "ask": "39.2536",
      "open": "37.7392",
      "high": "39.9499",
      "low": "36.9036",
      "close": "39.2536",
      "average": "38.7053",
      "volume": "11696.57",
      "turnover": "452687.84",
      "trades": "152"
    },
    {
      "date": "2022-12-01",
      "bid": "38.2962",
      "ask": "38.7836",
      "open": "39.2536",
      "high": "40.9944",
      "low": "37.5303",
      "close": "39.1666",
      "average": "39.3494",
      "volume": "8868.23",
      "turnover": "348957.84",
      "trades": "185"
    },
    {
      "date": "2022-12-02",
      "bid": "40.507",
      "ask": "40.9073",
      "open": "39.1666",
      "high": "40.9073",
      "low": "37.8785",
      "close": "40.9073",
      "average": "39.2536",
      "volume": "7041.67",
      "turnover": "276397.55",
      "trades": "85"
    },
    {
      "date": "2022-12-05",
      "bid": "41.2729",
      "ask": "41.7777",
      "open": "40.9073",
      "high": "42.1955",
      "low": "40.037",
      "close": "41.7777",
      "average": "41.151",
      "volume": "5300.27",
      "turnover": "218116.36",
      "trades": "147"
    },
    {
      "date": "2022-12-06",
      "bid": "40.2285",
      "ask": "40.4025",
      "open": "41.7777",
      "high": "42.2999",
      "low": "40.037",
      "close": "40.4025",
      "average": "40.7333",
      "volume": "8257.86",
      "turnover": "336387.08",
      "trades": "176"
    },
    {
      "date": "2022-12-07",
      "bid": "37.3562",
      "ask": "37.4259",
      "open": "42.1085",
      "high": "42.1085",
      "low": "37.1647",
      "close": "37.4259",
      "average": "37.7305",
      "volume": "15583.18",
      "turnover": "587029.92",
      "trades": "229"
    },
    {
      "date": "2022-12-08",
      "bid": "34.397",
      "ask": "35.2325",
      "open": "37.4259",
      "high": "40.0196",
      "low": "34.3796",
      "close": "35.2151",
      "average": "36.2422",
      "volume": "14411.16",
      "turnover": "520758.29",
      "trades": "216"
    },
    {
      "date": "2022-12-09",
      "bid": "32.8129",
      "ask": "33.0392",
      "open": "35.2499",
      "high": "35.6851",
      "low": "32.2036",
      "close": "32.2036",
      "average": "33.2307",
      "volume": "39591.92",
      "turnover": "1315530.11",
      "trades": "394"
    },
    {
      "date": "2022-12-12",
      "bid": "28.8788",
      "ask": "29.1573",
      "open": "33.074",
      "high": "33.927",
      "low": "28.0781",
      "close": "29.1573",
      "average": "29.9146",
      "volume": "41236.23",
      "turnover": "1231228.07",
      "trades": "467"
    },
    {
      "date": "2022-12-13",
      "bid": "29.8536",
      "ask": "30.8981",
      "open": "29.1573",
      "high": "31.3333",
      "low": "28.8962",
      "close": "29.8014",
      "average": "29.871",
      "volume": "29801.3",
      "turnover": "890326.83",
      "trades": "364"
    },
    {
      "date": "2022-12-14",
      "bid": "36.3814",
      "ask": "36.5555",
      "open": "29.8014",
      "high": "40.037",
      "low": "29.8014",
      "close": "36.5555",
      "average": "33.1785",
      "volume": "37986.87",
      "turnover": "1260245.65",
      "trades": "470"
    },
    {
      "date": "2022-12-15",
      "bid": "41.7777",
      "ask": "43.0833",
      "open": "36.5555",
      "high": "43.6925",
      "low": "33.9444",
      "close": "41.5514",
      "average": "38.8446",
      "volume": "37983.28",
      "turnover": "1475413.21",
      "trades": "551"
    },
    {
      "date": "2022-12-16",
      "bid": "43.562",
      "ask": "44.3888",
      "open": "41.7777",
      "high": "47.8703",
      "low": "40.1936",
      "close": "44.3453",
      "average": "45.059",
      "volume": "51305.84",
      "turnover": "2311618.08",
      "trades": "677"
    },
    {
      "date": "2022-12-19",
      "bid": "41.3425",
      "ask": "43.4662",
      "open": "46.1296",
      "high": "46.9999",
      "low": "40.9247",
      "close": "42.6481",
      "average": "44.267",
      "volume": "25316.22",
      "turnover": "1120679.62",
      "trades": "349"
    },
    {
      "date": "2022-12-20",
      "bid": "39.6018",
      "ask": "39.7585",
      "open": "42.6481",
      "high": "43.327",
      "low": "39.1666",
      "close": "39.7759",
      "average": "40.4896",
      "volume": "6965.7",
      "turnover": "282022.61",
      "trades": "187"
    },
    {
      "date": "2022-12-21",
      "bid": "40.4547",
      "ask": "40.8899",
      "open": "39.7759",
      "high": "43.4662",
      "low": "38.4703",
      "close": "41.3599",
      "average": "40.8725",
      "volume": "15774.7",
      "turnover": "644778.14",
      "trades": "201"
    },
    {
      "date": "2022-12-22",
      "bid": "36.9907",
      "ask": "37.5999",
      "open": "41.3599",
      "high": "43.5184",
      "low": "36.1203",
      "close": "37.8436",
      "average": "38.7401",
      "volume": "25398.92",
      "turnover": "983919.01",
      "trades": "251"
    },
    {
      "date": "2022-12-23",
      "bid": "36.4685",
      "ask": "37.304",
      "open": "37.8262",
      "high": "37.8436",
      "low": "35.1629",
      "close": "37.8436",
      "average": "36.2857",
      "volume": "19998.73",
      "turnover": "725729.85",
      "trades": "205"
    },
    {
      "date": "2022-12-27",
      "bid": "35.2499",
      "ask": "35.511",
      "open": "37.8436",
      "high": "37.8436",
      "low": "35.1629",
      "close": "35.511",
      "average": "35.7896",
      "volume": "23318.7",
      "turnover": "834519.72",
      "trades": "245"
    },
    {
      "date": "2022-12-28",
      "bid": "34.8148",
      "ask": "35.2499",
      "open": "36.1203",
      "high": "36.6425",
      "low": "34.6059",
      "close": "35.2499",
      "average": "35.1803",
      "volume": "10259.69",
      "turnover": "360927.69",
      "trades": "196"
    },
    {
      "date": "2022-12-29",
      "bid": "36.1203",
      "ask": "37.304",
      "open": "34.8148",
      "high": "37.3388",
      "low": "34.6059",
      "close": "37.304",
      "average": "35.4675",
      "volume": "15652.19",
      "turnover": "555207.34",
      "trades": "167"
    },
    {
      "date": "2022-12-30",
      "bid": "37.687",
      "ask": "37.7914",
      "open": "36.5555",
      "high": "38.2614",
      "low": "35.7025",
      "close": "37.774",
      "average": "37.0951",
      "volume": "13538.89",
      "turnover": "502239.63",
      "trades": "200"
    },
    {
      "date": "2023-01-02",
      "bid": "37.5129",
      "ask": "38.1222",
      "open": "38.2962",
      "high": "39.1666",
      "low": "36.9385",
      "close": "37.5129",
      "average": "37.8436",
      "volume": "6066.07",
      "turnover": "229542.73",
      "trades": "136"
    },
    {
      "date": "2023-01-03",
      "bid": "37.6173",
      "ask": "38.2962",
      "open": "37.687",
      "high": "38.3136",
      "low": "36.9907",
      "close": "38.2962",
      "average": "37.9655",
      "volume": "10146.37",
      "turnover": "385171.86",
      "trades": "115"
    },
    {
      "date": "2023-01-04",
      "bid": "36.7818",
      "ask": "36.8862",
      "open": "38.2962",
      "high": "38.2962",
      "low": "36.7644",
      "close": "36.8862",
      "average": "37.1822",
      "volume": "8624.98",
      "turnover": "320682.66",
      "trades": "143"
    },
    {
      "date": "2023-01-05",
      "bid": "37.4259",
      "ask": "37.7044",
      "open": "36.8862",
      "high": "38.2962",
      "low": "36.5555",
      "close": "37.7044",
      "average": "37.2866",
      "volume": "3305.58",
      "turnover": "123240.93",
      "trades": "80"
    },
    {
      "date": "2023-01-09",
      "bid": "38.3833",
      "ask": "38.7488",
      "open": "37.7044",
      "high": "40.507",
      "low": "37.4259",
      "close": "38.3833",
      "average": "39.0273",
      "volume": "7874.5",
      "turnover": "307295.31",
      "trades": "180"
    },
    {
      "date": "2023-01-10",
      "bid": "38.4181",
      "ask": "38.5399",
      "open": "38.3833",
      "high": "39.0796",
      "low": "37.4433",
      "close": "38.714",
      "average": "38.1396",
      "volume": "3340.57",
      "turnover": "127395",
      "trades": "122"
    },
    {
      "date": "2023-01-11",
      "bid": "32.2036",
      "ask": "33.074",
      "open": "32.2036",
      "high": "38.2266",
      "low": "29.3314",
      "close": "32.2036",
      "average": "31.5683",
      "volume": "101405.51",
      "turnover": "3201106.51",
      "trades": "1074"
    },
    {
      "date": "2023-01-12",
      "bid": "33.9444",
      "ask": "35.424",
      "open": "34.3796",
      "high": "36.0333",
      "low": "32.3081",
      "close": "35.2151",
      "average": "33.8225",
      "volume": "22957.11",
      "turnover": "776445.09",
      "trades": "292"
    },
    {
      "date": "2023-01-13",
      "bid": "33.3351",
      "ask": "33.9444",
      "open": "36.1029",
      "high": "36.1029",
      "low": "33.1088",
      "close": "33.9444",
      "average": "34.6929",
      "volume": "12777.81",
      "turnover": "443332.14",
      "trades": "241"
    },
    {
      "date": "2023-01-16",
      "bid": "34.8148",
      "ask": "34.9888",
      "open": "33.927",
      "high": "34.9888",
      "low": "33.074",
      "close": "34.9888",
      "average": "34.2577",
      "volume": "9831.17",
      "turnover": "336811.08",
      "trades": "168"
    },
    {
      "date": "2023-01-17",
      "bid": "35.337",
      "ask": "35.5459",
      "open": "34.9888",
      "high": "35.6851",
      "low": "34.8148",
      "close": "35.5633",
      "average": "35.3631",
      "volume": "3540.91",
      "turnover": "125230.76",
      "trades": "101"
    },
    {
      "date": "2023-01-18",
      "bid": "35.5633",
      "ask": "36.2422",
      "open": "35.5807",
      "high": "36.6599",
      "low": "35.5633",
      "close": "36.2596",
      "average": "36.0159",
      "volume": "6664.41",
      "turnover": "239996.87",
      "trades": "124"
    },
    {
      "date": "2023-01-19",
      "bid": "35.337",
      "ask": "35.5459",
      "open": "36.2596",
      "high": "36.277",
      "low": "34.8322",
      "close": "35.5459",
      "average": "35.276",
      "volume": "3323.42",
      "turnover": "117223.85",
      "trades": "93"
    },
    {
      "date": "2023-01-20",
      "bid": "34.484",
      "ask": "35.5633",
      "open": "35.5459",
      "high": "36.277",
      "low": "34.397",
      "close": "35.4066",
      "average": "35.337",
      "volume": "5258.03",
      "turnover": "185812.73",
      "trades": "95"
    },
    {
      "date": "2023-01-23",
      "bid": "34.6407",
      "ask": "35.0759",
      "open": "33.2481",
      "high": "35.1629",
      "low": "33.2481",
      "close": "35.0933",
      "average": "34.5188",
      "volume": "3073.39",
      "turnover": "106091.67",
      "trades": "136"
    },
    {
      "date": "2023-01-24",
      "bid": "34.8148",
      "ask": "35.5459",
      "open": "35.0933",
      "high": "36.2596",
      "low": "33.9444",
      "close": "34.8148",
      "average": "34.6233",
      "volume": "5018.88",
      "turnover": "173770.36",
      "trades": "127"
    },
    {
      "date": "2023-01-25",
      "bid": "34.0314",
      "ask": "35.0759",
      "open": "34.8148",
      "high": "35.6677",
      "low": "33.9444",
      "close": "33.9444",
      "average": "34.9192",
      "volume": "5707.73",
      "turnover": "199307.24",
      "trades": "80"
    },
    {
      "date": "2023-01-26",
      "bid": "34.7625",
      "ask": "35.2499",
      "open": "35.4936",
      "high": "35.4936",
      "low": "33.9444",
      "close": "35.2499",
      "average": "34.3099",
      "volume": "4315.14",
      "turnover": "148064.13",
      "trades": "99"
    },
    {
      "date": "2023-01-27",
      "bid": "34.3796",
      "ask": "35.2499",
      "open": "35.2499",
      "high": "35.2499",
      "low": "34.0314",
      "close": "35.2499",
      "average": "34.8844",
      "volume": "4070.48",
      "turnover": "141986.72",
      "trades": "99"
    },
    {
      "date": "2023-01-30",
      "bid": "34.8844",
      "ask": "36.0333",
      "open": "35.2499",
      "high": "36.1899",
      "low": "34.7277",
      "close": "36.1203",
      "average": "35.3805",
      "volume": "7964.17",
      "turnover": "281781.95",
      "trades": "113"
    },
    {
      "date": "2023-01-31",
      "bid": "34.9018",
      "ask": "35.6851",
      "open": "36.1203",
      "high": "36.2073",
      "low": "34.8148",
      "close": "35.6851",
      "average": "35.6503",
      "volume": "3134.68",
      "turnover": "111746.03",
      "trades": "102"
    },
    {
      "date": "2023-02-01",
      "bid": "35.2151",
      "ask": "35.6677",
      "open": "35.6851",
      "high": "35.8592",
      "low": "34.8322",
      "close": "35.6677",
      "average": "35.5023",
      "volume": "2372.81",
      "turnover": "84241.6",
      "trades": "94"
    },
    {
      "date": "2023-02-02",
      "bid": "35.424",
      "ask": "35.6677",
      "open": "35.6677",
      "high": "35.6677",
      "low": "34.3622",
      "close": "35.6677",
      "average": "35.0323",
      "volume": "5772.55",
      "turnover": "202243.05",
      "trades": "161"
    },
    {
      "date": "2023-02-03",
      "bid": "35.6677",
      "ask": "35.6851",
      "open": "35.424",
      "high": "36.3814",
      "low": "34.8148",
      "close": "35.6851",
      "average": "35.5197",
      "volume": "6483.73",
      "turnover": "230275.22",
      "trades": "152"
    },
    {
      "date": "2023-02-06",
      "bid": "34.8496",
      "ask": "35.6851",
      "open": "35.6851",
      "high": "37.3388",
      "low": "34.6581",
      "close": "35.6851",
      "average": "36.0246",
      "volume": "7296.17",
      "turnover": "262826.46",
      "trades": "134"
    },
    {
      "date": "2023-02-07",
      "bid": "35.3544",
      "ask": "35.6851",
      "open": "37.3388",
      "high": "37.3388",
      "low": "35.6851",
      "close": "35.6851",
      "average": "36.3205",
      "volume": "840.24",
      "turnover": "30517.37",
      "trades": "49"
    },
    {
      "date": "2023-02-08",
      "bid": "34.7277",
      "ask": "35.1977",
      "open": "35.6851",
      "high": "36.5381",
      "low": "34.7277",
      "close": "34.7277",
      "average": "35.1368",
      "volume": "4379.64",
      "turnover": "153880.76",
      "trades": "101"
    },
    {
      "date": "2023-02-09",
      "bid": "34.8148",
      "ask": "35.3022",
      "open": "34.7277",
      "high": "35.6677",
      "low": "34.0488",
      "close": "35.3022",
      "average": "34.8148",
      "volume": "4607.77",
      "turnover": "160414.25",
      "trades": "96"
    },
    {
      "date": "2023-02-10",
      "bid": "34.8148",
      "ask": "35.1281",
      "open": "35.3022",
      "high": "36.1029",
      "low": "33.9444",
      "close": "35.1281",
      "average": "34.9192",
      "volume": "6803.73",
      "turnover": "237555.8",
      "trades": "96"
    },
    {
      "date": "2023-02-13",
      "bid": "34.9192",
      "ask": "35.9114",
      "open": "35.1281",
      "high": "36.0333",
      "low": "34.8148",
      "close": "34.9192",
      "average": "35.2935",
      "volume": "2971.73",
      "turnover": "104873.15",
      "trades": "81"
    },
    {
      "date": "2023-02-14",
      "bid": "34.8148",
      "ask": "35.041",
      "open": "34.9192",
      "high": "36.5555",
      "low": "34.5885",
      "close": "35.041",
      "average": "35.4762",
      "volume": "9685.85",
      "turnover": "343650.15",
      "trades": "123"
    },
    {
      "date": "2023-02-15",
      "bid": "34.8844",
      "ask": "35.511",
      "open": "35.0236",
      "high": "36.1203",
      "low": "34.4144",
      "close": "35.511",
      "average": "35.2499",
      "volume": "1544.29",
      "turnover": "54434.3",
      "trades": "81"
    },
    {
      "date": "2023-02-16",
      "bid": "34.8148",
      "ask": "34.8844",
      "open": "35.511",
      "high": "35.6851",
      "low": "34.101",
      "close": "34.8844",
      "average": "34.9192",
      "volume": "4525.76",
      "turnover": "158052.48",
      "trades": "80"
    },
    {
      "date": "2023-02-17",
      "bid": "34.1185",
      "ask": "34.4666",
      "open": "34.867",
      "high": "34.9192",
      "low": "33.5092",
      "close": "34.4666",
      "average": "34.3535",
      "volume": "3330.15",
      "turnover": "114400.36",
      "trades": "73"
    },
    {
      "date": "2023-02-20",
      "bid": "33.6833",
      "ask": "34.3273",
      "open": "34.2925",
      "high": "34.4666",
      "low": "33.631",
      "close": "34.3273",
      "average": "33.9444",
      "volume": "1420.99",
      "turnover": "48237.93",
      "trades": "69"
    },
    {
      "date": "2023-02-21",
      "bid": "33.7703",
      "ask": "34.0662",
      "open": "34.3273",
      "high": "35.7896",
      "low": "33.7703",
      "close": "34.0662",
      "average": "34.3186",
      "volume": "7077.62",
      "turnover": "242920.56",
      "trades": "87"
    },
    {
      "date": "2023-02-22",
      "bid": "32.221",
      "ask": "32.7259",
      "open": "33.9096",
      "high": "34.1185",
      "low": "31.8729",
      "close": "33.074",
      "average": "33.1262",
      "volume": "5766.24",
      "turnover": "191027.14",
      "trades": "97"
    },
    {
      "date": "2023-02-23",
      "bid": "33.0392",
      "ask": "33.074",
      "open": "33.074",
      "high": "35.2499",
      "low": "30.4629",
      "close": "33.074",
      "average": "32.4996",
      "volume": "15904.67",
      "turnover": "516869.54",
      "trades": "138"
    },
    {
      "date": "2023-02-24",
      "bid": "32.047",
      "ask": "32.2036",
      "open": "33.074",
      "high": "34.3622",
      "low": "31.9077",
      "close": "32.2036",
      "average": "32.8477",
      "volume": "4812.98",
      "turnover": "158084.96",
      "trades": "115"
    },
    {
      "date": "2023-02-27",
      "bid": "32.047",
      "ask": "32.6388",
      "open": "32.2036",
      "high": "34.3622",
      "low": "31.9948",
      "close": "32.6388",
      "average": "32.5257",
      "volume": "3573.66",
      "turnover": "116250.23",
      "trades": "146"
    },
    {
      "date": "2023-02-28",
      "bid": "33.4918",
      "ask": "33.5092",
      "open": "33.074",
      "high": "34.3796",
      "low": "32.2385",
      "close": "33.5092",
      "average": "33.1001",
      "volume": "2326.04",
      "turnover": "76983.2",
      "trades": "108"
    },
    {
      "date": "2023-03-01",
      "bid": "32.8651",
      "ask": "33.6833",
      "open": "33.5092",
      "high": "33.9444",
      "low": "32.3603",
      "close": "33.6833",
      "average": "33.0914",
      "volume": "3436.14",
      "turnover": "113717.25",
      "trades": "75"
    },
    {
      "date": "2023-03-02",
      "bid": "33.0914",
      "ask": "33.3003",
      "open": "33.9444",
      "high": "33.9444",
      "low": "32.4648",
      "close": "33.3003",
      "average": "33.1785",
      "volume": "2659.85",
      "turnover": "88239.29",
      "trades": "68"
    },
    {
      "date": "2023-03-03",
      "bid": "32.221",
      "ask": "33.5092",
      "open": "33.3003",
      "high": "33.631",
      "low": "32.2036",
      "close": "33.631",
      "average": "32.8129",
      "volume": "5075.3",
      "turnover": "166532.3",
      "trades": "128"
    },
    {
      "date": "2023-03-06",
      "bid": "32.7955",
      "ask": "33.6136",
      "open": "33.631",
      "high": "33.631",
      "low": "32.3777",
      "close": "33.6136",
      "average": "33.0218",
      "volume": "6388.61",
      "turnover": "210968.16",
      "trades": "96"
    },
    {
      "date": "2023-03-07",
      "bid": "32.3255",
      "ask": "32.6388",
      "open": "33.6833",
      "high": "33.7703",
      "low": "32.3081",
      "close": "32.6388",
      "average": "32.5866",
      "volume": "4906.57",
      "turnover": "159892.15",
      "trades": "80"
    },
    {
      "date": "2023-03-08",
      "bid": "32.047",
      "ask": "32.4648",
      "open": "32.6388",
      "high": "32.6388",
      "low": "32.0296",
      "close": "32.4648",
      "average": "32.3516",
      "volume": "5493.06",
      "turnover": "177716.02",
      "trades": "81"
    },
    {
      "date": "2023-03-09",
      "bid": "32.2036",
      "ask": "32.6388",
      "open": "33.5962",
      "high": "33.5962",
      "low": "32.134",
      "close": "32.134",
      "average": "32.8912",
      "volume": "4975.42",
      "turnover": "163626.71",
      "trades": "95"
    },
    {
      "date": "2023-03-10",
      "bid": "31.3333",
      "ask": "31.4551",
      "open": "31.3507",
      "high": "33.5962",
      "low": "30.4629",
      "close": "31.4377",
      "average": "32.0905",
      "volume": "8910.58",
      "turnover": "285936.19",
      "trades": "142"
    },
    {
      "date": "2023-03-13",
      "bid": "31.1592",
      "ask": "32.6388",
      "open": "31.3333",
      "high": "32.8999",
      "low": "29.6099",
      "close": "32.6388",
      "average": "30.9416",
      "volume": "3425.92",
      "turnover": "106006.86",
      "trades": "115"
    },
    {
      "date": "2023-03-14",
      "bid": "32.2036",
      "ask": "32.7955",
      "open": "32.2036",
      "high": "33.5092",
      "low": "30.8981",
      "close": "32.7955",
      "average": "32.4909",
      "volume": "2389.61",
      "turnover": "77632.86",
      "trades": "76"
    },
    {
      "date": "2023-03-15",
      "bid": "32.2559",
      "ask": "32.9696",
      "open": "32.7955",
      "high": "33.074",
      "low": "31.6292",
      "close": "32.987",
      "average": "32.3777",
      "volume": "2001.14",
      "turnover": "64786.17",
      "trades": "68"
    },
    {
      "date": "2023-03-16",
      "bid": "31.7685",
      "ask": "32.7259",
      "open": "32.2559",
      "high": "33.074",
      "low": "30.7762",
      "close": "32.7955",
      "average": "31.9251",
      "volume": "4126.3",
      "turnover": "131744.05",
      "trades": "53"
    },
    {
      "date": "2023-03-17",
      "bid": "31.3159",
      "ask": "32.2036",
      "open": "32.987",
      "high": "32.987",
      "low": "31.1766",
      "close": "32.2036",
      "average": "31.8903",
      "volume": "3931.25",
      "turnover": "125382.03",
      "trades": "74"
    },
    {
      "date": "2023-03-20",
      "bid": "32.8999",
      "ask": "33.074",
      "open": "32.2036",
      "high": "33.074",
      "low": "31.4203",
      "close": "33.074",
      "average": "32.1514",
      "volume": "1485.04",
      "turnover": "47741.44",
      "trades": "57"
    },
    {
      "date": "2023-03-21",
      "bid": "32.221",
      "ask": "33.074",
      "open": "33.074",
      "high": "33.5092",
      "low": "31.8033",
      "close": "33.074",
      "average": "32.9173",
      "volume": "1317.24",
      "turnover": "43363.34",
      "trades": "49"
    },
    {
      "date": "2023-03-22",
      "bid": "31.3855",
      "ask": "32.1688",
      "open": "32.2036",
      "high": "33.0566",
      "low": "30.9851",
      "close": "32.1688",
      "average": "31.7075",
      "volume": "5797.82",
      "turnover": "183841.86",
      "trades": "76"
    },
    {
      "date": "2023-03-23",
      "bid": "31.1592",
      "ask": "31.4203",
      "open": "32.1688",
      "high": "32.5344",
      "low": "30.9851",
      "close": "31.4203",
      "average": "31.3942",
      "volume": "1055.72",
      "turnover": "33143.11",
      "trades": "46"
    },
    {
      "date": "2023-03-24",
      "bid": "30.724",
      "ask": "30.7762",
      "open": "31.4203",
      "high": "32.5344",
      "low": "30.7762",
      "close": "30.7762",
      "average": "31.2114",
      "volume": "5200.22",
      "turnover": "162311.09",
      "trades": "92"
    },
    {
      "date": "2023-03-27",
      "bid": "24.8925",
      "ask": "25.1362",
      "open": "28.3392",
      "high": "28.3392",
      "low": "21.5851",
      "close": "25.1536",
      "average": "25.467",
      "volume": "66148.89",
      "turnover": "1684417.42",
      "trades": "606"
    },
    {
      "date": "2023-03-28",
      "bid": "24.6488",
      "ask": "24.6836",
      "open": "25.1536",
      "high": "26.7899",
      "low": "23.5696",
      "close": "24.6488",
      "average": "24.5705",
      "volume": "12623.9",
      "turnover": "310225.31",
      "trades": "216"
    },
    {
      "date": "2023-03-29",
      "bid": "23.7262",
      "ask": "23.7436",
      "open": "25.1536",
      "high": "25.6585",
      "low": "22.9429",
      "close": "23.9873",
      "average": "23.7611",
      "volume": "11793.96",
      "turnover": "280227.8",
      "trades": "179"
    },
    {
      "date": "2023-03-30",
      "bid": "24.4573",
      "ask": "24.5096",
      "open": "24.0048",
      "high": "25.2407",
      "low": "23.9873",
      "close": "24.4573",
      "average": "24.4922",
      "volume": "7266.15",
      "turnover": "177949.18",
      "trades": "135"
    },
    {
      "date": "2023-03-31",
      "bid": "24.0396",
      "ask": "24.3703",
      "open": "24.3703",
      "high": "26.0936",
      "low": "23.5173",
      "close": "24.3703",
      "average": "25.0057",
      "volume": "9425.02",
      "turnover": "235684.63",
      "trades": "170"
    },
    {
      "date": "2023-04-03",
      "bid": "22.9777",
      "ask": "24.2398",
      "open": "25.5888",
      "high": "25.5888",
      "low": "22.6296",
      "close": "23.587",
      "average": "23.909",
      "volume": "7683.44",
      "turnover": "183698.92",
      "trades": "116"
    },
    {
      "date": "2023-04-04",
      "bid": "23.4999",
      "ask": "23.9351",
      "open": "23.3259",
      "high": "24.3703",
      "low": "22.7166",
      "close": "23.9351",
      "average": "23.8568",
      "volume": "4584.23",
      "turnover": "109359.46",
      "trades": "154"
    },
    {
      "date": "2023-04-05",
      "bid": "23.4999",
      "ask": "24.1527",
      "open": "23.9351",
      "high": "24.3703",
      "low": "23.1083",
      "close": "24.3268",
      "average": "23.5435",
      "volume": "6900.57",
      "turnover": "162464.88",
      "trades": "132"
    },
    {
      "date": "2023-04-06",
      "bid": "23.674",
      "ask": "24.2833",
      "open": "24.3703",
      "high": "24.3703",
      "low": "23.4999",
      "close": "24.2833",
      "average": "23.909",
      "volume": "928",
      "turnover": "22185.12",
      "trades": "53"
    },
    {
      "date": "2023-04-11",
      "bid": "26.111",
      "ask": "26.8509",
      "open": "24.2833",
      "high": "30.637",
      "low": "22.8907",
      "close": "26.9814",
      "average": "26.8857",
      "volume": "12900.96",
      "turnover": "346875.33",
      "trades": "290"
    },
    {
      "date": "2023-04-12",
      "bid": "26.6768",
      "ask": "26.7203",
      "open": "30.4629",
      "high": "30.4629",
      "low": "26.6333",
      "close": "26.7203",
      "average": "27.5907",
      "volume": "9776.55",
      "turnover": "269748.64",
      "trades": "237"
    },
    {
      "date": "2023-04-13",
      "bid": "26.9814",
      "ask": "27.3296",
      "open": "25.2407",
      "high": "28.374",
      "low": "25.2407",
      "close": "26.9814",
      "average": "27.0598",
      "volume": "9556.06",
      "turnover": "258559.3",
      "trades": "156"
    },
    {
      "date": "2023-04-14",
      "bid": "28.7222",
      "ask": "29.2009",
      "open": "26.9814",
      "high": "29.5925",
      "low": "26.9814",
      "close": "28.7222",
      "average": "28.3392",
      "volume": "5979.36",
      "turnover": "169473.04",
      "trades": "128"
    },
    {
      "date": "2023-04-17",
      "bid": "28.8962",
      "ask": "29.9407",
      "open": "28.7222",
      "high": "30.0277",
      "low": "28.7222",
      "close": "29.9407",
      "average": "29.5316",
      "volume": "3038.78",
      "turnover": "89728.53",
      "trades": "110"
    },
    {
      "date": "2023-04-18",
      "bid": "29.8536",
      "ask": "30.0277",
      "open": "29.9407",
      "high": "30.4194",
      "low": "29.6796",
      "close": "30.0277",
      "average": "30.1583",
      "volume": "5665.59",
      "turnover": "170871.23",
      "trades": "88"
    },
    {
      "date": "2023-04-19",
      "bid": "30.4194",
      "ask": "30.7675",
      "open": "30.0277",
      "high": "32.8999",
      "low": "30.0277",
      "close": "30.4629",
      "average": "31.3072",
      "volume": "20035.73",
      "turnover": "627328.29",
      "trades": "263"
    },
    {
      "date": "2023-04-20",
      "bid": "32.2036",
      "ask": "32.2907",
      "open": "30.4629",
      "high": "32.9435",
      "low": "30.0277",
      "close": "32.2907",
      "average": "32.1775",
      "volume": "10065.45",
      "turnover": "323911.9",
      "trades": "203"
    },
    {
      "date": "2023-04-21",
      "bid": "31.6814",
      "ask": "32.7694",
      "open": "32.2907",
      "high": "33.074",
      "low": "30.8981",
      "close": "32.8129",
      "average": "31.6901",
      "volume": "7374.9",
      "turnover": "233701.74",
      "trades": "122"
    },
    {
      "date": "2023-04-24",
      "bid": "34.0314",
      "ask": "34.2925",
      "open": "32.8129",
      "high": "34.3796",
      "low": "32.8129",
      "close": "33.9444",
      "average": "33.6746",
      "volume": "4044.32",
      "turnover": "136203.66",
      "trades": "142"
    },
    {
      "date": "2023-04-25",
      "bid": "36.686",
      "ask": "37.4259",
      "open": "33.9444",
      "high": "37.861",
      "low": "33.9444",
      "close": "37.4259",
      "average": "37.1735",
      "volume": "25171.18",
      "turnover": "935801.04",
      "trades": "493"
    },
    {
      "date": "2023-04-26",
      "bid": "36.5555",
      "ask": "37.0342",
      "open": "37.3823",
      "high": "37.4259",
      "low": "35.7286",
      "close": "37.0342",
      "average": "36.8775",
      "volume": "12224.76",
      "turnover": "450831.35",
      "trades": "219"
    },
    {
      "date": "2023-04-27",
      "bid": "34.7277",
      "ask": "36.0768",
      "open": "37.0342",
      "high": "37.3823",
      "low": "32.6823",
      "close": "36.0768",
      "average": "35.4327",
      "volume": "10047.04",
      "turnover": "355983.82",
      "trades": "161"
    },
    {
      "date": "2023-04-28",
      "bid": "33.9444",
      "ask": "34.5101",
      "open": "36.2944",
      "high": "36.2944",
      "low": "33.7268",
      "close": "34.5101",
      "average": "34.1185",
      "volume": "3746.1",
      "turnover": "127824.02",
      "trades": "84"
    },
    {
      "date": "2023-05-02",
      "bid": "33.0305",
      "ask": "33.8573",
      "open": "34.5101",
      "high": "34.8148",
      "low": "32.8999",
      "close": "33.8573",
      "average": "33.9444",
      "volume": "6606.52",
      "turnover": "224262.64",
      "trades": "113"
    },
    {
      "date": "2023-05-03",
      "bid": "30.811",
      "ask": "31.3333",
      "open": "33.161",
      "high": "33.161",
      "low": "30.0712",
      "close": "30.811",
      "average": "31.516",
      "volume": "4955.09",
      "turnover": "156155.33",
      "trades": "105"
    },
    {
      "date": "2023-05-04",
      "bid": "30.2888",
      "ask": "30.4629",
      "open": "30.811",
      "high": "33.1175",
      "low": "29.7666",
      "close": "30.4629",
      "average": "30.4629",
      "volume": "1270.35",
      "turnover": "38703.51",
      "trades": "75"
    },
    {
      "date": "2023-05-05",
      "bid": "28.7657",
      "ask": "29.2009",
      "open": "30.4629",
      "high": "30.4629",
      "low": "28.7222",
      "close": "29.1573",
      "average": "29.8101",
      "volume": "3941.22",
      "turnover": "117491.4",
      "trades": "107"
    },
    {
      "date": "2023-05-08",
      "bid": "27.8953",
      "ask": "28.7222",
      "open": "29.549",
      "high": "30.4629",
      "low": "27.199",
      "close": "27.3731",
      "average": "29.7492",
      "volume": "4794.77",
      "turnover": "142655.71",
      "trades": "90"
    },
    {
      "date": "2023-05-09",
      "bid": "29.5055",
      "ask": "30.4194",
      "open": "27.4601",
      "high": "30.4629",
      "low": "27.3731",
      "close": "30.2888",
      "average": "29.2531",
      "volume": "5146.7",
      "turnover": "150554.04",
      "trades": "201"
    },
    {
      "date": "2023-05-10",
      "bid": "29.5925",
      "ask": "30.2453",
      "open": "30.2888",
      "high": "30.4629",
      "low": "27.8518",
      "close": "30.3759",
      "average": "29.9668",
      "volume": "4039.67",
      "turnover": "121063.04",
      "trades": "140"
    },
    {
      "date": "2023-05-11",
      "bid": "29.3314",
      "ask": "29.6796",
      "open": "30.3759",
      "high": "30.4629",
      "low": "28.7657",
      "close": "29.6796",
      "average": "29.636",
      "volume": "469.7",
      "turnover": "13920.91",
      "trades": "54"
    },
    {
      "date": "2023-05-12",
      "bid": "27.8953",
      "ask": "28.4175",
      "open": "29.6796",
      "high": "29.6796",
      "low": "26.5462",
      "close": "28.4175",
      "average": "27.9998",
      "volume": "5013.43",
      "turnover": "140359.47",
      "trades": "98"
    },
    {
      "date": "2023-05-15",
      "bid": "28.4175",
      "ask": "30.2888",
      "open": "28.374",
      "high": "30.2888",
      "low": "27.0685",
      "close": "30.2888",
      "average": "27.4862",
      "volume": "1646.89",
      "turnover": "45269.49",
      "trades": "72"
    },
    {
      "date": "2023-05-16",
      "bid": "27.9388",
      "ask": "28.2435",
      "open": "30.3759",
      "high": "30.3759",
      "low": "27.112",
      "close": "28.2435",
      "average": "28.3392",
      "volume": "403.9",
      "turnover": "11447.35",
      "trades": "43"
    },
    {
      "date": "2023-05-17",
      "bid": "25.8499",
      "ask": "25.9805",
      "open": "27.5036",
      "high": "27.5036",
      "low": "25.1536",
      "close": "25.9805",
      "average": "25.9718",
      "volume": "5863.23",
      "turnover": "152269.19",
      "trades": "89"
    },
    {
      "date": "2023-05-19",
      "bid": "24.5009",
      "ask": "25.3712",
      "open": "26.5462",
      "high": "26.5462",
      "low": "24.3703",
      "close": "24.4573",
      "average": "25.2146",
      "volume": "5220.45",
      "turnover": "131647.65",
      "trades": "101"
    },
    {
      "date": "2023-05-22",
      "bid": "24.8055",
      "ask": "25.2407",
      "open": "25.4148",
      "high": "26.111",
      "low": "24.4573",
      "close": "25.2407",
      "average": "25.2233",
      "volume": "2215.28",
      "turnover": "55875.38",
      "trades": "84"
    },
    {
      "date": "2023-05-23",
      "bid": "25.2842",
      "ask": "25.6759",
      "open": "25.9805",
      "high": "25.9805",
      "low": "25.2842",
      "close": "25.937",
      "average": "25.8673",
      "volume": "635.71",
      "turnover": "16442.55",
      "trades": "39"
    },
    {
      "date": "2023-05-24",
      "bid": "26.1546",
      "ask": "27.112",
      "open": "26.111",
      "high": "27.5036",
      "low": "26.111",
      "close": "27.112",
      "average": "26.7377",
      "volume": "4792.19",
      "turnover": "128148.71",
      "trades": "111"
    },
    {
      "date": "2023-05-25",
      "bid": "25.5453",
      "ask": "26.1981",
      "open": "27.112",
      "high": "27.4166",
      "low": "24.5444",
      "close": "25.5453",
      "average": "26.1807",
      "volume": "1626.22",
      "turnover": "42576.65",
      "trades": "88"
    },
    {
      "date": "2023-05-26",
      "bid": "25.5018",
      "ask": "25.9805",
      "open": "25.5453",
      "high": "26.111",
      "low": "24.8055",
      "close": "24.8055",
      "average": "25.2668",
      "volume": "1532.25",
      "turnover": "38715.74",
      "trades": "86"
    },
    {
      "date": "2023-05-29",
      "bid": "25.6323",
      "ask": "26.9379",
      "open": "24.8055",
      "high": "27.4601",
      "low": "24.8055",
      "close": "26.9814",
      "average": "26.2938",
      "volume": "6745.69",
      "turnover": "177390.67",
      "trades": "116"
    },
    {
      "date": "2023-05-30",
      "bid": "25.7194",
      "ask": "26.4592",
      "open": "26.9814",
      "high": "26.9814",
      "low": "25.1972",
      "close": "25.6759",
      "average": "26.0675",
      "volume": "5227.85",
      "turnover": "136263.59",
      "trades": "112"
    },
    {
      "date": "2023-05-31",
      "bid": "24.8925",
      "ask": "24.9796",
      "open": "25.6759",
      "high": "26.8944",
      "low": "24.3703",
      "close": "24.8055",
      "average": "25.0492",
      "volume": "10576.53",
      "turnover": "264935.95",
      "trades": "98"
    },
    {
      "date": "2023-06-01",
      "bid": "24.5009",
      "ask": "25.1972",
      "open": "24.4138",
      "high": "25.9805",
      "low": "24.3703",
      "close": "25.1972",
      "average": "24.7011",
      "volume": "5630.16",
      "turnover": "139073.82",
      "trades": "118"
    },
    {
      "date": "2023-06-02",
      "bid": "25.1101",
      "ask": "25.5888",
      "open": "25.2407",
      "high": "26.8509",
      "low": "24.8055",
      "close": "25.5888",
      "average": "26.0588",
      "volume": "5346.08",
      "turnover": "139326.56",
      "trades": "75"
    },
    {
      "date": "2023-06-05",
      "bid": "26.0675",
      "ask": "26.111",
      "open": "25.5888",
      "high": "27.5036",
      "low": "25.3277",
      "close": "26.024",
      "average": "25.7455",
      "volume": "771.41",
      "turnover": "19861.81",
      "trades": "40"
    },
    {
      "date": "2023-06-07",
      "bid": "25.5453",
      "ask": "25.9805",
      "open": "26.024",
      "high": "26.5027",
      "low": "25.4148",
      "close": "25.9805",
      "average": "25.9022",
      "volume": "2134.04",
      "turnover": "55275.6",
      "trades": "76"
    },
    {
      "date": "2023-06-08",
      "bid": "26.2851",
      "ask": "26.5898",
      "open": "26.024",
      "high": "26.8073",
      "low": "25.4148",
      "close": "26.5898",
      "average": "26.259",
      "volume": "3114.65",
      "turnover": "81795.77",
      "trades": "79"
    },
    {
      "date": "2023-06-09",
      "bid": "26.1546",
      "ask": "26.8073",
      "open": "26.5898",
      "high": "28.287",
      "low": "25.3277",
      "close": "26.4592",
      "average": "26.8248",
      "volume": "5201.82",
      "turnover": "139527.39",
      "trades": "82"
    },
    {
      "date": "2023-06-12",
      "bid": "25.3712",
      "ask": "25.6323",
      "open": "26.4592",
      "high": "26.7203",
      "low": "25.3277",
      "close": "25.3277",
      "average": "25.7716",
      "volume": "3352.57",
      "turnover": "86407.65",
      "trades": "99"
    },
    {
      "date": "2023-06-13",
      "bid": "26.024",
      "ask": "26.0675",
      "open": "25.8499",
      "high": "27.8518",
      "low": "25.3277",
      "close": "26.024",
      "average": "26.0501",
      "volume": "5750.86",
      "turnover": "149822.35",
      "trades": "77"
    },
    {
      "date": "2023-06-14",
      "bid": "24.3268",
      "ask": "24.3703",
      "open": "26.024",
      "high": "26.1546",
      "low": "24.3268",
      "close": "24.3703",
      "average": "24.8664",
      "volume": "12204.24",
      "turnover": "303503.8",
      "trades": "131"
    },
    {
      "date": "2023-06-15",
      "bid": "22.3249",
      "ask": "22.6296",
      "open": "24.5444",
      "high": "26.0675",
      "low": "21.9768",
      "close": "22.6296",
      "average": "22.9516",
      "volume": "33198.59",
      "turnover": "761965.99",
      "trades": "266"
    },
    {
      "date": "2023-06-16",
      "bid": "24.3703",
      "ask": "25.2407",
      "open": "23.3259",
      "high": "27.7648",
      "low": "22.8036",
      "close": "25.2407",
      "average": "25.9718",
      "volume": "61559.08",
      "turnover": "1599061.03",
      "trades": "580"
    },
    {
      "date": "2023-06-19",
      "bid": "24.6314",
      "ask": "24.8925",
      "open": "25.1972",
      "high": "26.024",
      "low": "23.8046",
      "close": "24.8925",
      "average": "24.849",
      "volume": "4484.59",
      "turnover": "111451.53",
      "trades": "107"
    },
    {
      "date": "2023-06-20",
      "bid": "25.2407",
      "ask": "26.2416",
      "open": "24.8925",
      "high": "26.4157",
      "low": "23.6305",
      "close": "24.4573",
      "average": "25.3799",
      "volume": "6570.68",
      "turnover": "166773.1",
      "trades": "110"
    },
    {
      "date": "2023-06-21",
      "bid": "24.5444",
      "ask": "25.6759",
      "open": "24.4573",
      "high": "26.3286",
      "low": "23.587",
      "close": "25.6759",
      "average": "24.8751",
      "volume": "3410.85",
      "turnover": "84834.1",
      "trades": "88"
    },
    {
      "date": "2023-06-22",
      "bid": "25.5453",
      "ask": "25.6759",
      "open": "25.6759",
      "high": "25.6759",
      "low": "24.5879",
      "close": "25.6759",
      "average": "25.5018",
      "volume": "1124.96",
      "turnover": "28686.35",
      "trades": "64"
    },
    {
      "date": "2023-06-26",
      "bid": "24.4138",
      "ask": "25.6759",
      "open": "25.6759",
      "high": "26.111",
      "low": "24.9361",
      "close": "26.0675",
      "average": "25.8238",
      "volume": "4663.3",
      "turnover": "120405.45",
      "trades": "63"
    },
    {
      "date": "2023-06-27",
      "bid": "25.2407",
      "ask": "25.9805",
      "open": "26.0675",
      "high": "26.111",
      "low": "24.8055",
      "close": "26.024",
      "average": "25.0144",
      "volume": "2821.67",
      "turnover": "70573",
      "trades": "58"
    },
    {
      "date": "2023-06-28",
      "bid": "24.5444",
      "ask": "25.5453",
      "open": "26.024",
      "high": "26.0675",
      "low": "24.1962",
      "close": "25.5453",
      "average": "24.6488",
      "volume": "3964.57",
      "turnover": "97718.53",
      "trades": "52"
    },
    {
      "date": "2023-06-29",
      "bid": "24.8925",
      "ask": "25.1101",
      "open": "25.5888",
      "high": "25.5888",
      "low": "24.1962",
      "close": "24.8925",
      "average": "24.6749",
      "volume": "1588.3",
      "turnover": "39188.64",
      "trades": "48"
    },
    {
      "date": "2023-06-30",
      "bid": "25.1536",
      "ask": "25.5888",
      "open": "24.8925",
      "high": "26.0675",
      "low": "24.7185",
      "close": "25.5888",
      "average": "25.4148",
      "volume": "1445.91",
      "turnover": "36751.92",
      "trades": "45"
    },
    {
      "date": "2023-07-03",
      "bid": "24.8055",
      "ask": "24.9796",
      "open": "25.5888",
      "high": "25.5888",
      "low": "24.5444",
      "close": "24.9796",
      "average": "25.2755",
      "volume": "2233.78",
      "turnover": "56453.97",
      "trades": "50"
    },
    {
      "date": "2023-07-04",
      "bid": "24.6749",
      "ask": "24.762",
      "open": "24.8055",
      "high": "24.9796",
      "low": "24.5879",
      "close": "24.849",
      "average": "24.6662",
      "volume": "8772",
      "turnover": "216389.63",
      "trades": "82"
    },
    {
      "date": "2023-07-05",
      "bid": "24.6749",
      "ask": "25.5888",
      "open": "24.849",
      "high": "26.111",
      "low": "24.6314",
      "close": "25.937",
      "average": "25.2755",
      "volume": "1882.18",
      "turnover": "47580.16",
      "trades": "63"
    },
    {
      "date": "2023-07-06",
      "bid": "24.6314",
      "ask": "25.1536",
      "open": "25.937",
      "high": "25.937",
      "low": "24.6314",
      "close": "25.2407",
      "average": "24.7881",
      "volume": "3862.5",
      "turnover": "95742.93",
      "trades": "82"
    },
    {
      "date": "2023-07-07",
      "bid": "24.9796",
      "ask": "25.1101",
      "open": "25.5018",
      "high": "25.8935",
      "low": "24.5879",
      "close": "25.2842",
      "average": "24.8316",
      "volume": "7893.66",
      "turnover": "196026.48",
      "trades": "84"
    },
    {
      "date": "2023-07-10",
      "bid": "24.3703",
      "ask": "24.4138",
      "open": "25.1972",
      "high": "25.1972",
      "low": "24.0222",
      "close": "24.3703",
      "average": "24.4225",
      "volume": "3778.1",
      "turnover": "92283.21",
      "trades": "95"
    },
    {
      "date": "2023-07-11",
      "bid": "24.0657",
      "ask": "24.3703",
      "open": "24.762",
      "high": "25.2407",
      "low": "23.9786",
      "close": "24.3703",
      "average": "24.2311",
      "volume": "2980.5",
      "turnover": "72211.3",
      "trades": "70"
    },
    {
      "date": "2023-07-12",
      "bid": "24.0222",
      "ask": "24.3703",
      "open": "24.3703",
      "high": "25.0231",
      "low": "23.4999",
      "close": "24.3703",
      "average": "23.9525",
      "volume": "4154.64",
      "turnover": "99515.46",
      "trades": "62"
    },
    {
      "date": "2023-07-13",
      "bid": "23.1083",
      "ask": "23.3259",
      "open": "24.849",
      "high": "24.849",
      "low": "22.8036",
      "close": "23.0648",
      "average": "23.4999",
      "volume": "5414.29",
      "turnover": "127232.91",
      "trades": "89"
    },
    {
      "date": "2023-07-14",
      "bid": "23.4564",
      "ask": "23.6305",
      "open": "24.0222",
      "high": "24.0222",
      "low": "22.6296",
      "close": "23.4564",
      "average": "23.0299",
      "volume": "3745.36",
      "turnover": "86248.16",
      "trades": "63"
    },
    {
      "date": "2023-07-17",
      "bid": "22.9342",
      "ask": "23.1953",
      "open": "23.4999",
      "high": "23.9786",
      "low": "22.8472",
      "close": "23.1953",
      "average": "23.4129",
      "volume": "1092.08",
      "turnover": "25565.37",
      "trades": "53"
    },
    {
      "date": "2023-07-18",
      "bid": "23.4999",
      "ask": "23.5435",
      "open": "23.2388",
      "high": "23.9351",
      "low": "22.6731",
      "close": "23.9351",
      "average": "23.3607",
      "volume": "1272.67",
      "turnover": "29735.07",
      "trades": "66"
    },
    {
      "date": "2023-07-19",
      "bid": "23.2388",
      "ask": "23.4129",
      "open": "23.9351",
      "high": "24.0222",
      "low": "22.6296",
      "close": "23.2388",
      "average": "23.0561",
      "volume": "5306.23",
      "turnover": "122340.52",
      "trades": "92"
    },
    {
      "date": "2023-07-20",
      "bid": "22.6731",
      "ask": "23.0212",
      "open": "23.8481",
      "high": "23.8916",
      "low": "22.7166",
      "close": "23.0648",
      "average": "23.1431",
      "volume": "1967.55",
      "turnover": "45534.82",
      "trades": "53"
    },
    {
      "date": "2023-07-21",
      "bid": "22.3685",
      "ask": "22.6296",
      "open": "22.7166",
      "high": "23.8916",
      "low": "22.0203",
      "close": "22.6296",
      "average": "22.5599",
      "volume": "4075.25",
      "turnover": "91944.51",
      "trades": "72"
    },
    {
      "date": "2023-07-24",
      "bid": "22.6731",
      "ask": "23.4564",
      "open": "22.6296",
      "high": "23.9786",
      "low": "20.8453",
      "close": "23.4564",
      "average": "22.0377",
      "volume": "11228.74",
      "turnover": "247455.81",
      "trades": "163"
    },
    {
      "date": "2023-07-25",
      "bid": "22.7166",
      "ask": "23.4129",
      "open": "23.4564",
      "high": "23.4999",
      "low": "21.9768",
      "close": "23.4129",
      "average": "22.9429",
      "volume": "3913.18",
      "turnover": "89792.67",
      "trades": "82"
    },
    {
      "date": "2023-07-26",
      "bid": "21.7157",
      "ask": "22.5425",
      "open": "23.4129",
      "high": "23.4129",
      "low": "20.8453",
      "close": "22.4555",
      "average": "21.8549",
      "volume": "25410.9",
      "turnover": "555430.61",
      "trades": "285"
    },
    {
      "date": "2023-07-27",
      "bid": "21.7592",
      "ask": "22.499",
      "open": "23.0648",
      "high": "23.0648",
      "low": "19.9749",
      "close": "22.499",
      "average": "21.707",
      "volume": "14473.49",
      "turnover": "314174.67",
      "trades": "170"
    },
    {
      "date": "2023-07-28",
      "bid": "22.1509",
      "ask": "23.0212",
      "open": "22.4555",
      "high": "23.0648",
      "low": "21.7592",
      "close": "23.0212",
      "average": "22.5512",
      "volume": "5844.56",
      "turnover": "131817.69",
      "trades": "80"
    },
    {
      "date": "2023-07-31",
      "bid": "21.9333",
      "ask": "22.2379",
      "open": "22.8907",
      "high": "22.8907",
      "low": "21.7592",
      "close": "21.8462",
      "average": "22.0551",
      "volume": "9830",
      "turnover": "216766.42",
      "trades": "147"
    },
    {
      "date": "2023-08-01",
      "bid": "21.3675",
      "ask": "21.8462",
      "open": "21.8898",
      "high": "22.7601",
      "low": "20.9759",
      "close": "21.324",
      "average": "21.6809",
      "volume": "7743.51",
      "turnover": "167912.91",
      "trades": "147"
    },
    {
      "date": "2023-08-02",
      "bid": "20.4101",
      "ask": "20.7583",
      "open": "21.8898",
      "high": "21.8898",
      "low": "20.062",
      "close": "20.7583",
      "average": "20.7148",
      "volume": "6488.2",
      "turnover": "134426.26",
      "trades": "115"
    },
    {
      "date": "2023-08-03",
      "bid": "19.8444",
      "ask": "20.1925",
      "open": "20.7583",
      "high": "21.6722",
      "low": "19.7138",
      "close": "21.0194",
      "average": "20.0794",
      "volume": "11228.47",
      "turnover": "225508.32",
      "trades": "121"
    },
    {
      "date": "2023-08-04",
      "bid": "21.4546",
      "ask": "21.7157",
      "open": "21.6722",
      "high": "22.499",
      "low": "21.0194",
      "close": "21.8027",
      "average": "21.6373",
      "volume": "10440.78",
      "turnover": "225941.32",
      "trades": "157"
    },
    {
      "date": "2023-08-07",
      "bid": "22.0638",
      "ask": "22.5425",
      "open": "21.7592",
      "high": "22.7166",
      "low": "19.7138",
      "close": "22.7166",
      "average": "21.8723",
      "volume": "9672.26",
      "turnover": "211561.97",
      "trades": "89"
    },
    {
      "date": "2023-08-08",
      "bid": "21.8027",
      "ask": "22.5425",
      "open": "22.7166",
      "high": "22.7166",
      "low": "21.7592",
      "close": "22.5425",
      "average": "22.2727",
      "volume": "2213.32",
      "turnover": "49287.55",
      "trades": "58"
    },
    {
      "date": "2023-08-09",
      "bid": "22.3249",
      "ask": "22.412",
      "open": "22.5425",
      "high": "22.5425",
      "low": "22.1944",
      "close": "22.412",
      "average": "22.4294",
      "volume": "1173",
      "turnover": "26314.65",
      "trades": "50"
    },
    {
      "date": "2023-08-10",
      "bid": "21.8027",
      "ask": "22.2379",
      "open": "22.412",
      "high": "22.6296",
      "low": "20.8888",
      "close": "22.3249",
      "average": "21.8549",
      "volume": "2066.53",
      "turnover": "45165.61",
      "trades": "72"
    },
    {
      "date": "2023-08-11",
      "bid": "21.5851",
      "ask": "22.4555",
      "open": "22.3249",
      "high": "22.6296",
      "low": "20.9323",
      "close": "22.5425",
      "average": "22.3162",
      "volume": "1483.24",
      "turnover": "33096.4",
      "trades": "46"
    },
    {
      "date": "2023-08-14",
      "bid": "21.1064",
      "ask": "22.0638",
      "open": "22.5425",
      "high": "22.5425",
      "low": "20.0185",
      "close": "22.0638",
      "average": "20.9236",
      "volume": "13470.63",
      "turnover": "281903.07",
      "trades": "115"
    },
    {
      "date": "2023-08-15",
      "bid": "20.8453",
      "ask": "21.5416",
      "open": "22.0638",
      "high": "22.5425",
      "low": "20.8453",
      "close": "21.9768",
      "average": "21.6461",
      "volume": "5545.38",
      "turnover": "120053.32",
      "trades": "68"
    },
    {
      "date": "2023-08-16",
      "bid": "20.9323",
      "ask": "21.237",
      "open": "21.9768",
      "high": "22.2814",
      "low": "20.5842",
      "close": "21.237",
      "average": "21.1848",
      "volume": "1797.55",
      "turnover": "38074.75",
      "trades": "41"
    },
    {
      "date": "2023-08-17",
      "bid": "20.9323",
      "ask": "21.6722",
      "open": "21.0629",
      "high": "22.412",
      "low": "20.3231",
      "close": "21.7157",
      "average": "21.1064",
      "volume": "3029.67",
      "turnover": "63941.42",
      "trades": "64"
    },
    {
      "date": "2023-08-18",
      "bid": "20.0185",
      "ask": "21.4981",
      "open": "21.0629",
      "high": "22.5425",
      "low": "19.1481",
      "close": "21.4981",
      "average": "20.5668",
      "volume": "5615.2",
      "turnover": "115466.48",
      "trades": "96"
    },
    {
      "date": "2023-08-21",
      "bid": "19.8444",
      "ask": "20.9323",
      "open": "21.4981",
      "high": "21.5416",
      "low": "19.5833",
      "close": "20.9323",
      "average": "20.6277",
      "volume": "2675.72",
      "turnover": "55183.31",
      "trades": "60"
    },
    {
      "date": "2023-08-22",
      "bid": "19.3657",
      "ask": "19.6268",
      "open": "19.8444",
      "high": "20.8888",
      "low": "19.5833",
      "close": "20.0185",
      "average": "19.9749",
      "volume": "6836.49",
      "turnover": "136580.45",
      "trades": "86"
    },
    {
      "date": "2023-08-23",
      "bid": "19.6268",
      "ask": "20.1055",
      "open": "19.9749",
      "high": "21.2805",
      "low": "19.3657",
      "close": "20.1055",
      "average": "20.6712",
      "volume": "3992.8",
      "turnover": "82553.47",
      "trades": "77"
    },
    {
      "date": "2023-08-24",
      "bid": "19.5398",
      "ask": "19.8444",
      "open": "20.8888",
      "high": "20.8888",
      "low": "19.3222",
      "close": "19.8444",
      "average": "20.0794",
      "volume": "2557.57",
      "turnover": "51360.91",
      "trades": "64"
    },
    {
      "date": "2023-08-25",
      "bid": "19.9749",
      "ask": "20.2361",
      "open": "20.8888",
      "high": "20.8888",
      "low": "19.6703",
      "close": "20.2796",
      "average": "20.1925",
      "volume": "5737.64",
      "turnover": "115841.85",
      "trades": "96"
    },
    {
      "date": "2023-08-28",
      "bid": "19.8879",
      "ask": "20.4101",
      "open": "20.2796",
      "high": "20.8453",
      "low": "19.3657",
      "close": "20.4101",
      "average": "19.9575",
      "volume": "2581.72",
      "turnover": "51518.15",
      "trades": "83"
    },
    {
      "date": "2023-08-29",
      "bid": "19.5833",
      "ask": "19.8009",
      "open": "20.3666",
      "high": "20.3666",
      "low": "19.3222",
      "close": "19.8009",
      "average": "19.8531",
      "volume": "2647.6",
      "turnover": "52557.7",
      "trades": "45"
    },
    {
      "date": "2023-08-30",
      "bid": "19.0175",
      "ask": "19.3222",
      "open": "19.7573",
      "high": "19.7573",
      "low": "18.4953",
      "close": "19.3657",
      "average": "19.0349",
      "volume": "9290.39",
      "turnover": "176853.55",
      "trades": "101"
    },
    {
      "date": "2023-08-31",
      "bid": "18.7129",
      "ask": "18.7999",
      "open": "19.3657",
      "high": "19.6268",
      "low": "18.7129",
      "close": "18.7999",
      "average": "18.8696",
      "volume": "2121.45",
      "turnover": "40023.26",
      "trades": "59"
    },
    {
      "date": "2023-09-01",
      "bid": "18.1036",
      "ask": "18.4953",
      "open": "18.5388",
      "high": "19.1481",
      "low": "17.6249",
      "close": "18.2777",
      "average": "18.4083",
      "volume": "5982.84",
      "turnover": "110160.01",
      "trades": "105"
    },
    {
      "date": "2023-09-04",
      "bid": "19.1916",
      "ask": "19.6703",
      "open": "19.6703",
      "high": "19.6703",
      "low": "18.5823",
      "close": "19.6703",
      "average": "19.2961",
      "volume": "8090.37",
      "turnover": "156089.98",
      "trades": "87"
    },
    {
      "date": "2023-09-05",
      "bid": "18.887",
      "ask": "19.3657",
      "open": "19.6703",
      "high": "20.1925",
      "low": "19.0175",
      "close": "19.4092",
      "average": "19.4179",
      "volume": "1509.18",
      "turnover": "29311.34",
      "trades": "55"
    },
    {
      "date": "2023-09-06",
      "bid": "19.2786",
      "ask": "19.5833",
      "open": "19.4092",
      "high": "20.149",
      "low": "19.0611",
      "close": "19.6268",
      "average": "19.3483",
      "volume": "3066.58",
      "turnover": "59338.74",
      "trades": "70"
    },
    {
      "date": "2023-09-07",
      "bid": "18.6259",
      "ask": "18.887",
      "open": "19.5833",
      "high": "20.3666",
      "low": "18.1907",
      "close": "18.9305",
      "average": "18.9479",
      "volume": "7097.92",
      "turnover": "134488.53",
      "trades": "102"
    },
    {
      "date": "2023-09-08",
      "bid": "18.2342",
      "ask": "18.3212",
      "open": "18.7999",
      "high": "18.7999",
      "low": "18.1907",
      "close": "18.3212",
      "average": "18.3038",
      "volume": "1393.44",
      "turnover": "25511.16",
      "trades": "40"
    },
    {
      "date": "2023-09-11",
      "bid": "17.4509",
      "ask": "18.2342",
      "open": "18.3212",
      "high": "18.3212",
      "low": "16.8155",
      "close": "18.2342",
      "average": "17.5379",
      "volume": "9348.59",
      "turnover": "163948.96",
      "trades": "106"
    },
    {
      "date": "2023-09-12",
      "bid": "17.9296",
      "ask": "18.2342",
      "open": "18.1907",
      "high": "18.7564",
      "low": "17.5814",
      "close": "18.2342",
      "average": "18.0688",
      "volume": "5080.57",
      "turnover": "91810.36",
      "trades": "81"
    },
    {
      "date": "2023-09-13",
      "bid": "19.3657",
      "ask": "20.1925",
      "open": "18.2342",
      "high": "20.8888",
      "low": "17.6685",
      "close": "20.1925",
      "average": "19.2612",
      "volume": "7301.97",
      "turnover": "140659.96",
      "trades": "185"
    },
    {
      "date": "2023-09-14",
      "bid": "19.2786",
      "ask": "19.3222",
      "open": "20.1925",
      "high": "20.8453",
      "low": "19.1481",
      "close": "19.3222",
      "average": "19.5746",
      "volume": "2835.61",
      "turnover": "55500.3",
      "trades": "94"
    },
    {
      "date": "2023-09-15",
      "bid": "19.8879",
      "ask": "20.3666",
      "open": "19.3222",
      "high": "20.8018",
      "low": "19.3222",
      "close": "20.4101",
      "average": "20.297",
      "volume": "5247.54",
      "turnover": "106500.24",
      "trades": "109"
    },
    {
      "date": "2023-09-18",
      "bid": "19.1481",
      "ask": "19.5398",
      "open": "20.4101",
      "high": "20.8453",
      "low": "18.4083",
      "close": "19.5833",
      "average": "19.0611",
      "volume": "2910.94",
      "turnover": "55483.7",
      "trades": "107"
    },
    {
      "date": "2023-09-19",
      "bid": "18.974",
      "ask": "19.9749",
      "open": "19.1481",
      "high": "20.6712",
      "low": "18.4953",
      "close": "19.1481",
      "average": "18.887",
      "volume": "5799.49",
      "turnover": "109557.22",
      "trades": "71"
    },
    {
      "date": "2023-09-20",
      "bid": "19.7573",
      "ask": "20.2796",
      "open": "20.5842",
      "high": "20.5842",
      "low": "19.3222",
      "close": "20.2796",
      "average": "20.1142",
      "volume": "6485.43",
      "turnover": "130436.97",
      "trades": "74"
    },
    {
      "date": "2023-09-21",
      "bid": "19.8009",
      "ask": "20.5407",
      "open": "20.0185",
      "high": "20.5842",
      "low": "19.3657",
      "close": "20.5842",
      "average": "19.8879",
      "volume": "4327.8",
      "turnover": "86078.93",
      "trades": "65"
    },
    {
      "date": "2023-09-22",
      "bid": "19.8444",
      "ask": "20.3231",
      "open": "20.8018",
      "high": "20.8018",
      "low": "19.6703",
      "close": "19.8444",
      "average": "20.4188",
      "volume": "3219.33",
      "turnover": "65743.5",
      "trades": "47"
    },
    {
      "date": "2023-09-25",
      "bid": "19.6268",
      "ask": "20.3231",
      "open": "19.8444",
      "high": "21.7592",
      "low": "19.1916",
      "close": "19.9314",
      "average": "20.4362",
      "volume": "8732.12",
      "turnover": "178454.48",
      "trades": "100"
    },
    {
      "date": "2023-09-26",
      "bid": "19.4527",
      "ask": "19.6703",
      "open": "20.0185",
      "high": "20.7583",
      "low": "19.1481",
      "close": "19.6703",
      "average": "19.7573",
      "volume": "1826.44",
      "turnover": "36081.3",
      "trades": "67"
    },
    {
      "date": "2023-09-27",
      "bid": "19.1916",
      "ask": "19.5833",
      "open": "19.6703",
      "high": "19.7573",
      "low": "19.1481",
      "close": "19.5833",
      "average": "19.2961",
      "volume": "3484.21",
      "turnover": "67223.41",
      "trades": "71"
    },
    {
      "date": "2023-09-28",
      "bid": "19.2786",
      "ask": "19.4092",
      "open": "19.6703",
      "high": "20.0185",
      "low": "18.6694",
      "close": "19.4527",
      "average": "19.3222",
      "volume": "4655.97",
      "turnover": "89983.71",
      "trades": "80"
    },
    {
      "date": "2023-09-29",
      "bid": "19.7573",
      "ask": "20.4972",
      "open": "20.0185",
      "high": "20.7148",
      "low": "18.9305",
      "close": "20.4972",
      "average": "19.7573",
      "volume": "1232.91",
      "turnover": "24356.82",
      "trades": "55"
    },
    {
      "date": "2023-10-02",
      "bid": "19.8009",
      "ask": "20.0185",
      "open": "20.8888",
      "high": "21.5416",
      "low": "19.7573",
      "close": "19.8009",
      "average": "20.6799",
      "volume": "4346.64",
      "turnover": "89901.2",
      "trades": "90"
    },
    {
      "date": "2023-10-03",
      "bid": "19.8879",
      "ask": "20.3231",
      "open": "19.8009",
      "high": "20.8888",
      "low": "19.6703",
      "close": "20.3666",
      "average": "20.3231",
      "volume": "3049.99",
      "turnover": "61996.29",
      "trades": "103"
    },
    {
      "date": "2023-10-04",
      "bid": "19.5833",
      "ask": "19.9749",
      "open": "20.3666",
      "high": "20.7583",
      "low": "19.2786",
      "close": "19.5833",
      "average": "19.9227",
      "volume": "2104.98",
      "turnover": "41940.15",
      "trades": "136"
    },
    {
      "date": "2023-10-05",
      "bid": "19.4092",
      "ask": "19.7138",
      "open": "19.5833",
      "high": "20.7148",
      "low": "19.1916",
      "close": "19.6703",
      "average": "19.7312",
      "volume": "1973.18",
      "turnover": "38932.38",
      "trades": "84"
    },
    {
      "date": "2023-10-06",
      "bid": "19.7138",
      "ask": "20.0185",
      "open": "19.6268",
      "high": "20.7583",
      "low": "19.2351",
      "close": "20.0185",
      "average": "20.1229",
      "volume": "4102.33",
      "turnover": "82546.94",
      "trades": "86"
    },
    {
      "date": "2023-10-09",
      "bid": "18.9305",
      "ask": "19.1916",
      "open": "20.0185",
      "high": "20.3231",
      "low": "18.7999",
      "close": "18.9305",
      "average": "19.1133",
      "volume": "8512.63",
      "turnover": "162680.67",
      "trades": "106"
    },
    {
      "date": "2023-10-10",
      "bid": "18.5388",
      "ask": "18.7564",
      "open": "18.887",
      "high": "19.8444",
      "low": "18.2777",
      "close": "18.7999",
      "average": "18.6955",
      "volume": "11811.76",
      "turnover": "220828.88",
      "trades": "119"
    },
    {
      "date": "2023-10-11",
      "bid": "18.2777",
      "ask": "18.6259",
      "open": "18.4518",
      "high": "19.8009",
      "low": "17.7555",
      "close": "18.6259",
      "average": "18.3909",
      "volume": "4865.76",
      "turnover": "89475.18",
      "trades": "78"
    },
    {
      "date": "2023-10-12",
      "bid": "18.5388",
      "ask": "19.3222",
      "open": "17.4074",
      "high": "20.0185",
      "low": "17.4074",
      "close": "19.2786",
      "average": "18.739",
      "volume": "6069.9",
      "turnover": "113726.68",
      "trades": "129"
    },
    {
      "date": "2023-10-13",
      "bid": "19.7138",
      "ask": "20.149",
      "open": "19.8009",
      "high": "20.149",
      "low": "18.6259",
      "close": "20.1055",
      "average": "19.7486",
      "volume": "6013.13",
      "turnover": "118748.79",
      "trades": "77"
    },
    {
      "date": "2023-10-16",
      "bid": "18.887",
      "ask": "19.4527",
      "open": "20.0185",
      "high": "20.0185",
      "low": "18.887",
      "close": "19.4527",
      "average": "19.0872",
      "volume": "3674.52",
      "turnover": "70133.29",
      "trades": "62"
    },
    {
      "date": "2023-10-17",
      "bid": "18.7129",
      "ask": "18.7564",
      "open": "19.1481",
      "high": "19.1481",
      "low": "18.5823",
      "close": "18.7564",
      "average": "18.8261",
      "volume": "1271.34",
      "turnover": "23939.1",
      "trades": "33"
    },
    {
      "date": "2023-10-18",
      "bid": "18.3212",
      "ask": "18.974",
      "open": "18.6694",
      "high": "19.2786",
      "low": "17.8861",
      "close": "19.2786",
      "average": "18.2081",
      "volume": "2482.18",
      "turnover": "45191.12",
      "trades": "51"
    },
    {
      "date": "2023-10-19",
      "bid": "18.0601",
      "ask": "18.5823",
      "open": "18.2777",
      "high": "20.0185",
      "low": "17.5814",
      "close": "19.1046",
      "average": "18.7651",
      "volume": "8056.65",
      "turnover": "151173.59",
      "trades": "87"
    },
    {
      "date": "2023-10-20",
      "bid": "18.1907",
      "ask": "18.3212",
      "open": "19.0611",
      "high": "19.6268",
      "low": "17.9731",
      "close": "18.3212",
      "average": "18.6085",
      "volume": "2510.54",
      "turnover": "46725.5",
      "trades": "44"
    },
    {
      "date": "2023-10-23",
      "bid": "17.4074",
      "ask": "17.8861",
      "open": "17.5814",
      "high": "18.2342",
      "low": "17.4944",
      "close": "17.8861",
      "average": "17.7381",
      "volume": "3793.43",
      "turnover": "67291.7",
      "trades": "58"
    },
    {
      "date": "2023-10-24",
      "bid": "18.3648",
      "ask": "18.8435",
      "open": "17.8425",
      "high": "19.6703",
      "low": "17.5814",
      "close": "18.887",
      "average": "18.6781",
      "volume": "2829.63",
      "turnover": "52863.12",
      "trades": "66"
    },
    {
      "date": "2023-10-25",
      "bid": "18.7999",
      "ask": "19.0611",
      "open": "19.4527",
      "high": "20.7583",
      "low": "18.3212",
      "close": "19.1046",
      "average": "19.4179",
      "volume": "6496.03",
      "turnover": "126143.32",
      "trades": "105"
    },
    {
      "date": "2023-10-26",
      "bid": "18.4083",
      "ask": "18.6259",
      "open": "19.0611",
      "high": "19.0611",
      "low": "18.2777",
      "close": "18.6259",
      "average": "18.4779",
      "volume": "3837.34",
      "turnover": "70916.83",
      "trades": "65"
    },
    {
      "date": "2023-10-27",
      "bid": "18.4083",
      "ask": "18.887",
      "open": "18.6259",
      "high": "20.4536",
      "low": "18.3648",
      "close": "18.887",
      "average": "18.652",
      "volume": "1083.97",
      "turnover": "20219.7",
      "trades": "54"
    },
    {
      "date": "2023-10-30",
      "bid": "17.5379",
      "ask": "18.2777",
      "open": "18.7999",
      "high": "18.7999",
      "low": "17.6685",
      "close": "17.712",
      "average": "18.3038",
      "volume": "4174.22",
      "turnover": "76392.11",
      "trades": "69"
    },
    {
      "date": "2023-10-31",
      "bid": "17.5379",
      "ask": "17.6685",
      "open": "17.4074",
      "high": "19.5398",
      "low": "17.4074",
      "close": "17.5379",
      "average": "17.9296",
      "volume": "10153.61",
      "turnover": "182048.81",
      "trades": "120"
    },
    {
      "date": "2023-11-01",
      "bid": "16.5022",
      "ask": "16.537",
      "open": "17.6249",
      "high": "17.6249",
      "low": "16.3803",
      "close": "16.5022",
      "average": "16.9635",
      "volume": "8782.25",
      "turnover": "149001.15",
      "trades": "130"
    },
    {
      "date": "2023-11-02",
      "bid": "16.3977",
      "ask": "16.537",
      "open": "16.5022",
      "high": "16.537",
      "low": "15.8233",
      "close": "16.537",
      "average": "16.3194",
      "volume": "5854.36",
      "turnover": "95555.29",
      "trades": "85"
    },
    {
      "date": "2023-11-03",
      "bid": "16.537",
      "ask": "16.7633",
      "open": "16.537",
      "high": "18.1472",
      "low": "15.9277",
      "close": "16.7807",
      "average": "16.6675",
      "volume": "7350.91",
      "turnover": "122540.5",
      "trades": "84"
    },
    {
      "date": "2023-11-06",
      "bid": "16.7459",
      "ask": "17.007",
      "open": "16.7981",
      "high": "17.3725",
      "low": "16.5196",
      "close": "16.7459",
      "average": "16.7981",
      "volume": "5308.36",
      "turnover": "89180.2",
      "trades": "85"
    },
    {
      "date": "2023-11-07",
      "bid": "17.6249",
      "ask": "18.1036",
      "open": "16.7459",
      "high": "18.2777",
      "low": "16.7459",
      "close": "18.2777",
      "average": "17.5205",
      "volume": "4531.26",
      "turnover": "79373.22",
      "trades": "80"
    },
    {
      "date": "2023-11-08",
      "bid": "17.799",
      "ask": "18.4953",
      "open": "18.2777",
      "high": "18.887",
      "low": "17.5379",
      "close": "18.1036",
      "average": "18.2516",
      "volume": "5987.85",
      "turnover": "109271.15",
      "trades": "81"
    },
    {
      "date": "2023-11-09",
      "bid": "17.799",
      "ask": "17.8425",
      "open": "18.1036",
      "high": "18.4953",
      "low": "17.6249",
      "close": "18.1907",
      "average": "18.1123",
      "volume": "6210.55",
      "turnover": "112487.67",
      "trades": "60"
    },
    {
      "date": "2023-11-10",
      "bid": "17.4944",
      "ask": "18.1472",
      "open": "18.1472",
      "high": "18.2777",
      "low": "17.1985",
      "close": "18.1472",
      "average": "17.9731",
      "volume": "6292.66",
      "turnover": "113093.51",
      "trades": "76"
    },
    {
      "date": "2023-11-13",
      "bid": "17.4944",
      "ask": "17.712",
      "open": "18.1472",
      "high": "18.1472",
      "low": "17.4074",
      "close": "17.4944",
      "average": "17.564",
      "volume": "3230",
      "turnover": "56730.74",
      "trades": "53"
    },
    {
      "date": "2023-11-14",
      "bid": "17.5814",
      "ask": "17.8425",
      "open": "17.4509",
      "high": "18.0601",
      "low": "16.9722",
      "close": "17.8861",
      "average": "17.3203",
      "volume": "2703.67",
      "turnover": "46823.1",
      "trades": "61"
    },
    {
      "date": "2023-11-15",
      "bid": "17.8425",
      "ask": "17.8861",
      "open": "17.8861",
      "high": "17.8861",
      "low": "16.8329",
      "close": "17.8861",
      "average": "17.4509",
      "volume": "6222.27",
      "turnover": "108558.19",
      "trades": "78"
    },
    {
      "date": "2023-11-16",
      "bid": "16.3281",
      "ask": "17.4074",
      "open": "18.2777",
      "high": "18.2777",
      "low": "16.2933",
      "close": "17.4074",
      "average": "17.242",
      "volume": "6103.89",
      "turnover": "105240.3",
      "trades": "102"
    },
    {
      "date": "2023-11-17",
      "bid": "17.0418",
      "ask": "17.6249",
      "open": "17.8425",
      "high": "17.9296",
      "low": "16.1888",
      "close": "16.8677",
      "average": "17.2681",
      "volume": "5588.48",
      "turnover": "96510.36",
      "trades": "75"
    },
    {
      "date": "2023-11-20",
      "bid": "16.5544",
      "ask": "16.7111",
      "open": "16.8677",
      "high": "17.8425",
      "low": "16.4499",
      "close": "16.7285",
      "average": "17.0853",
      "volume": "3934.01",
      "turnover": "67229.21",
      "trades": "109"
    },
    {
      "date": "2023-11-21",
      "bid": "16.3629",
      "ask": "16.6588",
      "open": "16.7111",
      "high": "17.4074",
      "low": "16.2759",
      "close": "16.6936",
      "average": "16.7198",
      "volume": "6133.86",
      "turnover": "102561.47",
      "trades": "83"
    },
    {
      "date": "2023-11-22",
      "bid": "16.2759",
      "ask": "16.6762",
      "open": "16.6762",
      "high": "16.6936",
      "low": "16.2062",
      "close": "16.6762",
      "average": "16.4761",
      "volume": "3511.78",
      "turnover": "57873.59",
      "trades": "64"
    },
    {
      "date": "2023-11-23",
      "bid": "16.4325",
      "ask": "16.6588",
      "open": "16.6762",
      "high": "16.9722",
      "low": "16.2062",
      "close": "16.6762",
      "average": "16.624",
      "volume": "2359.11",
      "turnover": "39217.3",
      "trades": "71"
    },
    {
      "date": "2023-11-24",
      "bid": "17.0766",
      "ask": "18.1036",
      "open": "16.6588",
      "high": "19.1481",
      "low": "16.3803",
      "close": "18.1036",
      "average": "17.5118",
      "volume": "14811.34",
      "turnover": "259435.19",
      "trades": "201"
    },
    {
      "date": "2023-11-27",
      "bid": "16.7981",
      "ask": "17.0418",
      "open": "18.1036",
      "high": "18.2777",
      "low": "16.7981",
      "close": "17.0418",
      "average": "17.4074",
      "volume": "6503.33",
      "turnover": "113186.02",
      "trades": "105"
    },
    {
      "date": "2023-11-28",
      "bid": "16.9548",
      "ask": "17.0244",
      "open": "17.0418",
      "high": "17.0592",
      "low": "16.624",
      "close": "17.0244",
      "average": "16.9722",
      "volume": "2317.24",
      "turnover": "39322.92",
      "trades": "42"
    },
    {
      "date": "2023-11-29",
      "bid": "16.3629",
      "ask": "16.6066",
      "open": "17.0244",
      "high": "17.0244",
      "low": "16.2933",
      "close": "16.6066",
      "average": "16.6588",
      "volume": "5598.06",
      "turnover": "93262.94",
      "trades": "84"
    },
    {
      "date": "2023-11-30",
      "bid": "16.3629",
      "ask": "16.6066",
      "open": "16.5892",
      "high": "17.0592",
      "low": "16.1888",
      "close": "16.6936",
      "average": "16.5631",
      "volume": "8700.85",
      "turnover": "144147.55",
      "trades": "88"
    },
    {
      "date": "2023-12-01",
      "bid": "15.3707",
      "ask": "16.3455",
      "open": "16.6936",
      "high": "17.0592",
      "low": "14.0651",
      "close": "16.3455",
      "average": "15.4751",
      "volume": "21919.37",
      "turnover": "339118.99",
      "trades": "254"
    },
    {
      "date": "2023-12-04",
      "bid": "15.7362",
      "ask": "15.7536",
      "open": "16.537",
      "high": "16.537",
      "low": "15.7014",
      "close": "15.7536",
      "average": "16.154",
      "volume": "1721.93",
      "turnover": "27817.03",
      "trades": "39"
    },
    {
      "date": "2023-12-05",
      "bid": "14.7614",
      "ask": "15.0574",
      "open": "15.7536",
      "high": "15.7536",
      "low": "14.5003",
      "close": "15.0922",
      "average": "14.8398",
      "volume": "21385.41",
      "turnover": "317396.01",
      "trades": "229"
    },
    {
      "date": "2023-12-06",
      "bid": "14.3959",
      "ask": "14.5525",
      "open": "15.0748",
      "high": "15.0748",
      "low": "14.3611",
      "close": "14.5525",
      "average": "14.5525",
      "volume": "5141.11",
      "turnover": "74814.17",
      "trades": "91"
    },
    {
      "date": "2023-12-07",
      "bid": "14.5699",
      "ask": "14.6222",
      "open": "14.5525",
      "high": "15.3881",
      "low": "14.187",
      "close": "14.6396",
      "average": "14.6048",
      "volume": "4139.51",
      "turnover": "60439.49",
      "trades": "82"
    },
    {
      "date": "2023-12-08",
      "bid": "15.3185",
      "ask": "16.9199",
      "open": "14.7788",
      "high": "16.9722",
      "low": "14.2218",
      "close": "16.9374",
      "average": "15.8233",
      "volume": "17826.82",
      "turnover": "282138.84",
      "trades": "162"
    },
    {
      "date": "2023-12-11",
      "bid": "16.0322",
      "ask": "16.8851",
      "open": "16.9374",
      "high": "16.9722",
      "low": "15.8581",
      "close": "16.9374",
      "average": "16.6849",
      "volume": "6006.06",
      "turnover": "100207.26",
      "trades": "130"
    },
    {
      "date": "2023-12-12",
      "bid": "15.9799",
      "ask": "16.1192",
      "open": "16.9199",
      "high": "16.9722",
      "low": "15.3185",
      "close": "16.1192",
      "average": "15.8494",
      "volume": "20472.06",
      "turnover": "324413.48",
      "trades": "138"
    },
    {
      "date": "2023-12-13",
      "bid": "15.4577",
      "ask": "15.6666",
      "open": "15.9451",
      "high": "15.9451",
      "low": "15.1096",
      "close": "15.6318",
      "average": "15.5186",
      "volume": "1247.19",
      "turnover": "19358.03",
      "trades": "45"
    },
    {
      "date": "2023-12-14",
      "bid": "15.9451",
      "ask": "16.2585",
      "open": "15.4403",
      "high": "16.6936",
      "low": "15.1096",
      "close": "16.2585",
      "average": "16.1279",
      "volume": "5085.84",
      "turnover": "82013.69",
      "trades": "99"
    },
    {
      "date": "2023-12-15",
      "bid": "16.3455",
      "ask": "16.9199",
      "open": "16.537",
      "high": "16.9374",
      "low": "15.684",
      "close": "16.9199",
      "average": "16.6327",
      "volume": "11219.01",
      "turnover": "186644.58",
      "trades": "105"
    },
    {
      "date": "2023-12-18",
      "bid": "16.2585",
      "ask": "16.4848",
      "open": "16.9025",
      "high": "16.9025",
      "low": "15.9451",
      "close": "16.2585",
      "average": "16.1801",
      "volume": "5277.36",
      "turnover": "85373.04",
      "trades": "81"
    },
    {
      "date": "2023-12-19",
      "bid": "55.7036",
      "ask": "55.8777",
      "open": "15.9103",
      "high": "56.487",
      "low": "15.3707",
      "close": "56.487",
      "average": "40.3503",
      "volume": "843881.88",
      "turnover": "34053570.06",
      "trades": "8312"
    },
    {
      "date": "2023-12-20",
      "bid": "41.4296",
      "ask": "41.6472",
      "open": "56.487",
      "high": "78.8555",
      "low": "40.9073",
      "close": "40.9073",
      "average": "58.9414",
      "volume": "1290138.35",
      "turnover": "76045969.48",
      "trades": "15027"
    },
    {
      "date": "2023-12-21",
      "bid": "34.5101",
      "ask": "34.9888",
      "open": "40.2546",
      "high": "47.6092",
      "low": "33.9444",
      "close": "34.8148",
      "average": "39.8455",
      "volume": "554214.41",
      "turnover": "22080878.22",
      "trades": "4769"
    },
    {
      "date": "2023-12-22",
      "bid": "27.3296",
      "ask": "27.9823",
      "open": "37.3823",
      "high": "37.4259",
      "low": "26.9814",
      "close": "28.8962",
      "average": "31.6031",
      "volume": "194752.41",
      "turnover": "6155047.49",
      "trades": "1708"
    },
    {
      "date": "2023-12-27",
      "bid": "36.5555",
      "ask": "37.1647",
      "open": "36.599",
      "high": "45.1722",
      "low": "33.7703",
      "close": "37.3823",
      "average": "37.5738",
      "volume": "261761.5",
      "turnover": "9834983.26",
      "trades": "2973"
    },
    {
      "date": "2023-12-28",
      "bid": "43.2573",
      "ask": "43.6925",
      "open": "38.9925",
      "high": "47.4351",
      "low": "38.9925",
      "close": "42.7786",
      "average": "43.1616",
      "volume": "272742.82",
      "turnover": "11771285.68",
      "trades": "3876"
    },
    {
      "date": "2023-12-29",
      "bid": "34.9888",
      "ask": "35.0323",
      "open": "42.9092",
      "high": "46.1296",
      "low": "33.5962",
      "close": "35.4675",
      "average": "39.097",
      "volume": "131944.49",
      "turnover": "5158461.73",
      "trades": "2022"
    },
    {
      "date": "2024-01-02",
      "bid": "32.8564",
      "ask": "33.2046",
      "open": "35.424",
      "high": "36.2509",
      "low": "31.8555",
      "close": "33.2481",
      "average": "33.7616",
      "volume": "38454.78",
      "turnover": "1298222.68",
      "trades": "718"
    },
    {
      "date": "2024-01-03",
      "bid": "31.986",
      "ask": "32.2036",
      "open": "33.2481",
      "high": "33.9009",
      "low": "31.8555",
      "close": "32.2036",
      "average": "32.604",
      "volume": "28925.34",
      "turnover": "943194.33",
      "trades": "363"
    },
    {
      "date": "2024-01-04",
      "bid": "30.5499",
      "ask": "30.811",
      "open": "32.2036",
      "high": "32.2472",
      "low": "29.9407",
      "close": "30.4194",
      "average": "31.2114",
      "volume": "19830.87",
      "turnover": "618869.14",
      "trades": "370"
    },
    {
      "date": "2024-01-05",
      "bid": "29.636",
      "ask": "30.4194",
      "open": "30.2888",
      "high": "30.4629",
      "low": "28.287",
      "close": "29.3314",
      "average": "29.2531",
      "volume": "18165.44",
      "turnover": "531401.77",
      "trades": "264"
    },
    {
      "date": "2024-01-08",
      "bid": "30.811",
      "ask": "31.3333",
      "open": "29.3314",
      "high": "32.5518",
      "low": "29.3314",
      "close": "31.3333",
      "average": "30.5412",
      "volume": "24251.78",
      "turnover": "740649.34",
      "trades": "335"
    },
    {
      "date": "2024-01-09",
      "bid": "30.8981",
      "ask": "31.4638",
      "open": "32.9435",
      "high": "33.5092",
      "low": "30.9851",
      "close": "31.5073",
      "average": "32.2123",
      "volume": "10443.97",
      "turnover": "336451.81",
      "trades": "291"
    },
    {
      "date": "2024-01-10",
      "bid": "28.9398",
      "ask": "29.0268",
      "open": "31.4638",
      "high": "31.4638",
      "low": "28.287",
      "close": "29.0268",
      "average": "29.2966",
      "volume": "27420.02",
      "turnover": "803390.69",
      "trades": "341"
    },
    {
      "date": "2024-01-11",
      "bid": "27.4166",
      "ask": "27.5036",
      "open": "29.0268",
      "high": "29.549",
      "low": "26.9814",
      "close": "27.5036",
      "average": "28.287",
      "volume": "19103.01",
      "turnover": "540404.94",
      "trades": "295"
    },
    {
      "date": "2024-01-12",
      "bid": "26.3722",
      "ask": "26.5898",
      "open": "27.5036",
      "high": "27.9823",
      "low": "25.7629",
      "close": "26.6333",
      "average": "26.3025",
      "volume": "13143.31",
      "turnover": "345752.77",
      "trades": "303"
    },
    {
      "date": "2024-01-15",
      "bid": "25.7629",
      "ask": "26.1546",
      "open": "26.6333",
      "high": "27.7648",
      "low": "25.3712",
      "close": "26.1546",
      "average": "26.0414",
      "volume": "9031.74",
      "turnover": "235186.24",
      "trades": "236"
    },
    {
      "date": "2024-01-16",
      "bid": "26.9379",
      "ask": "27.0685",
      "open": "26.1546",
      "high": "27.6777",
      "low": "25.2407",
      "close": "27.0685",
      "average": "26.0588",
      "volume": "15873.59",
      "turnover": "413692.1",
      "trades": "194"
    },
    {
      "date": "2024-01-17",
      "bid": "26.3722",
      "ask": "27.1555",
      "open": "27.0685",
      "high": "27.5472",
      "low": "25.5453",
      "close": "27.199",
      "average": "26.4679",
      "volume": "20643.03",
      "turnover": "546352.99",
      "trades": "168"
    },
    {
      "date": "2024-01-18",
      "bid": "27.7212",
      "ask": "27.9388",
      "open": "27.6342",
      "high": "28.6351",
      "low": "26.4157",
      "close": "27.6777",
      "average": "27.5385",
      "volume": "10589.63",
      "turnover": "291650.31",
      "trades": "153"
    },
    {
      "date": "2024-01-19",
      "bid": "29.8972",
      "ask": "30.811",
      "open": "27.8518",
      "high": "34.1185",
      "low": "27.8518",
      "close": "32.1601",
      "average": "31.4986",
      "volume": "97262.16",
      "turnover": "3063878.87",
      "trades": "1259"
    },
    {
      "date": "2024-01-22",
      "bid": "28.287",
      "ask": "28.5916",
      "open": "32.3342",
      "high": "33.4222",
      "low": "27.8518",
      "close": "28.5916",
      "average": "29.3836",
      "volume": "30040.3",
      "turnover": "882742.6",
      "trades": "478"
    },
    {
      "date": "2024-01-23",
      "bid": "27.4601",
      "ask": "27.8083",
      "open": "29.4185",
      "high": "29.4185",
      "low": "26.8073",
      "close": "27.8083",
      "average": "27.669",
      "volume": "8130.53",
      "turnover": "224960.51",
      "trades": "139"
    },
    {
      "date": "2024-01-24",
      "bid": "27.8953",
      "ask": "28.3305",
      "open": "27.8083",
      "high": "29.0703",
      "low": "27.4601",
      "close": "28.3305",
      "average": "28.226",
      "volume": "6275.96",
      "turnover": "177134.62",
      "trades": "169"
    },
    {
      "date": "2024-01-25",
      "bid": "28.9398",
      "ask": "29.3314",
      "open": "27.8518",
      "high": "29.549",
      "low": "27.8518",
      "close": "29.3314",
      "average": "28.8788",
      "volume": "4090.44",
      "turnover": "118132.72",
      "trades": "133"
    },
    {
      "date": "2024-01-26",
      "bid": "29.1138",
      "ask": "29.1573",
      "open": "29.3314",
      "high": "29.3314",
      "low": "28.374",
      "close": "29.3314",
      "average": "28.7135",
      "volume": "4951.68",
      "turnover": "142162.4",
      "trades": "140"
    },
    {
      "date": "2024-01-29",
      "bid": "28.1129",
      "ask": "28.8092",
      "open": "29.4185",
      "high": "29.462",
      "low": "27.8953",
      "close": "28.8962",
      "average": "28.4001",
      "volume": "5551.22",
      "turnover": "157666.84",
      "trades": "123"
    },
    {
      "date": "2024-01-30",
      "bid": "34.9018",
      "ask": "35.6851",
      "open": "32.0731",
      "high": "47.8703",
      "low": "31.5944",
      "close": "36.7731",
      "average": "39.8803",
      "volume": "419687.5",
      "turnover": "16738580.26",
      "trades": "4786"
    },
    {
      "date": "2024-01-31",
      "bid": "33.1175",
      "ask": "33.2481",
      "open": "37.861",
      "high": "38.3397",
      "low": "32.8564",
      "close": "33.074",
      "average": "34.4057",
      "volume": "52901.71",
      "turnover": "1820150.58",
      "trades": "887"
    },
    {
      "date": "2024-02-01",
      "bid": "33.5527",
      "ask": "33.9444",
      "open": "33.161",
      "high": "35.3805",
      "low": "32.3777",
      "close": "33.9879",
      "average": "33.4918",
      "volume": "20983.81",
      "turnover": "702781.93",
      "trades": "432"
    },
    {
      "date": "2024-02-02",
      "bid": "33.1175",
      "ask": "34.1185",
      "open": "33.8573",
      "high": "34.4231",
      "low": "31.3768",
      "close": "34.2055",
      "average": "33.0305",
      "volume": "22322.25",
      "turnover": "737359.63",
      "trades": "338"
    },
    {
      "date": "2024-02-05",
      "bid": "33.5527",
      "ask": "34.2055",
      "open": "34.2055",
      "high": "34.9888",
      "low": "32.5083",
      "close": "34.2055",
      "average": "34.0575",
      "volume": "8951.06",
      "turnover": "304814.76",
      "trades": "239"
    },
    {
      "date": "2024-02-06",
      "bid": "33.5962",
      "ask": "34.3796",
      "open": "33.074",
      "high": "35.1194",
      "low": "33.074",
      "close": "34.4231",
      "average": "34.1272",
      "volume": "11447.56",
      "turnover": "390627.43",
      "trades": "157"
    },
    {
      "date": "2024-02-07",
      "bid": "33.4222",
      "ask": "33.5092",
      "open": "34.7277",
      "high": "35.0759",
      "low": "33.074",
      "close": "33.5092",
      "average": "33.7181",
      "volume": "11413.08",
      "turnover": "384817.45",
      "trades": "183"
    },
    {
      "date": "2024-02-08",
      "bid": "32.5518",
      "ask": "33.0305",
      "open": "33.5092",
      "high": "33.5092",
      "low": "32.2036",
      "close": "33.074",
      "average": "32.9173",
      "volume": "19464.56",
      "turnover": "640794.64",
      "trades": "172"
    },
    {
      "date": "2024-02-09",
      "bid": "32.3777",
      "ask": "32.9435",
      "open": "33.1175",
      "high": "33.3351",
      "low": "32.2036",
      "close": "33.074",
      "average": "32.4822",
      "volume": "8287.16",
      "turnover": "269216.54",
      "trades": "159"
    },
    {
      "date": "2024-02-12",
      "bid": "32.4212",
      "ask": "33.6398",
      "open": "33.074",
      "high": "33.9444",
      "low": "32.2036",
      "close": "33.6398",
      "average": "32.9783",
      "volume": "13353.43",
      "turnover": "440357.61",
      "trades": "197"
    },
    {
      "date": "2024-02-13",
      "bid": "31.6814",
      "ask": "32.2036",
      "open": "33.6398",
      "high": "33.6398",
      "low": "31.6814",
      "close": "32.3342",
      "average": "32.4386",
      "volume": "9345.74",
      "turnover": "303145.2",
      "trades": "125"
    },
    {
      "date": "2024-02-14",
      "bid": "30.9416",
      "ask": "31.4638",
      "open": "32.2907",
      "high": "32.2907",
      "low": "29.9842",
      "close": "31.4638",
      "average": "31.3072",
      "volume": "13553",
      "turnover": "424332.29",
      "trades": "147"
    },
    {
      "date": "2024-02-15",
      "bid": "29.3314",
      "ask": "29.5055",
      "open": "31.3333",
      "high": "31.3333",
      "low": "29.0268",
      "close": "29.5925",
      "average": "29.7492",
      "volume": "8406.44",
      "turnover": "250098.21",
      "trades": "146"
    },
    {
      "date": "2024-02-16",
      "bid": "30.1148",
      "ask": "30.637",
      "open": "29.549",
      "high": "30.9851",
      "low": "28.461",
      "close": "30.9851",
      "average": "29.5577",
      "volume": "15736.16",
      "turnover": "465159.3",
      "trades": "154"
    },
    {
      "date": "2024-02-19",
      "bid": "30.5499",
      "ask": "30.9416",
      "open": "30.9851",
      "high": "31.986",
      "low": "30.1148",
      "close": "31.1592",
      "average": "30.7066",
      "volume": "4263.2",
      "turnover": "130895.16",
      "trades": "92"
    },
    {
      "date": "2024-02-20",
      "bid": "30.1583",
      "ask": "30.3759",
      "open": "31.1592",
      "high": "31.2462",
      "low": "30.0277",
      "close": "30.3759",
      "average": "30.3498",
      "volume": "3640.13",
      "turnover": "110484.29",
      "trades": "103"
    },
    {
      "date": "2024-02-21",
      "bid": "29.2444",
      "ask": "30.2888",
      "open": "30.3759",
      "high": "30.8546",
      "low": "29.2009",
      "close": "30.3323",
      "average": "30.3149",
      "volume": "8571.35",
      "turnover": "259861.18",
      "trades": "111"
    },
    {
      "date": "2024-02-22",
      "bid": "29.5055",
      "ask": "29.9842",
      "open": "30.3323",
      "high": "30.3323",
      "low": "28.7222",
      "close": "29.9842",
      "average": "29.5403",
      "volume": "9923.87",
      "turnover": "293169.65",
      "trades": "143"
    },
    {
      "date": "2024-02-23",
      "bid": "29.2444",
      "ask": "29.7666",
      "open": "29.9842",
      "high": "29.9842",
      "low": "28.9833",
      "close": "29.7666",
      "average": "29.3836",
      "volume": "2667.84",
      "turnover": "78388.25",
      "trades": "80"
    },
    {
      "date": "2024-02-26",
      "bid": "28.461",
      "ask": "29.1573",
      "open": "29.7666",
      "high": "29.7666",
      "low": "28.287",
      "close": "28.8092",
      "average": "28.5394",
      "volume": "7510.36",
      "turnover": "214355.19",
      "trades": "117"
    },
    {
      "date": "2024-02-27",
      "bid": "26.2851",
      "ask": "26.7203",
      "open": "28.8092",
      "high": "28.8092",
      "low": "25.6323",
      "close": "26.8073",
      "average": "26.6855",
      "volume": "17225.15",
      "turnover": "459617.17",
      "trades": "179"
    },
    {
      "date": "2024-02-28",
      "bid": "25.8499",
      "ask": "26.0675",
      "open": "26.7638",
      "high": "26.7638",
      "low": "25.6759",
      "close": "26.0675",
      "average": "26.111",
      "volume": "8971.17",
      "turnover": "234223.78",
      "trades": "110"
    },
    {
      "date": "2024-02-29",
      "bid": "24.4138",
      "ask": "24.6749",
      "open": "25.8499",
      "high": "25.8935",
      "low": "24.3703",
      "close": "24.4138",
      "average": "24.9448",
      "volume": "17313.01",
      "turnover": "431905.92",
      "trades": "200"
    },
    {
      "date": "2024-03-01",
      "bid": "24.1092",
      "ask": "24.5009",
      "open": "24.4138",
      "high": "25.8935",
      "low": "23.674",
      "close": "24.5444",
      "average": "24.4573",
      "volume": "20408.21",
      "turnover": "499204.7",
      "trades": "176"
    },
    {
      "date": "2024-03-04",
      "bid": "23.0648",
      "ask": "23.3694",
      "open": "24.5444",
      "high": "24.5444",
      "low": "23.0648",
      "close": "23.0648",
      "average": "23.5957",
      "volume": "16635.91",
      "turnover": "392485.32",
      "trades": "158"
    },
    {
      "date": "2024-03-05",
      "bid": "22.5861",
      "ask": "22.8907",
      "open": "23.0212",
      "high": "23.0212",
      "low": "22.3685",
      "close": "22.8907",
      "average": "22.6644",
      "volume": "8781.64",
      "turnover": "199031.37",
      "trades": "97"
    },
    {
      "date": "2024-03-06",
      "bid": "24.3268",
      "ask": "24.9361",
      "open": "22.8907",
      "high": "26.0675",
      "low": "22.6296",
      "close": "24.1092",
      "average": "24.057",
      "volume": "10942.92",
      "turnover": "263282.81",
      "trades": "123"
    },
    {
      "date": "2024-03-07",
      "bid": "35.4675",
      "ask": "35.6851",
      "open": "25.6759",
      "high": "38.949",
      "low": "25.1972",
      "close": "34.9453",
      "average": "33.7442",
      "volume": "414538.89",
      "turnover": "13988435.49",
      "trades": "3853"
    },
    {
      "date": "2024-03-08",
      "bid": "27.199",
      "ask": "27.4166",
      "open": "34.9888",
      "high": "36.7296",
      "low": "26.9814",
      "close": "27.4166",
      "average": "30.3846",
      "volume": "138471.56",
      "turnover": "4207524",
      "trades": "1238"
    },
    {
      "date": "2024-03-11",
      "bid": "27.9388",
      "ask": "28.7222",
      "open": "27.0685",
      "high": "29.549",
      "low": "26.111",
      "close": "28.7222",
      "average": "27.5472",
      "volume": "24100.03",
      "turnover": "663787.31",
      "trades": "269"
    },
    {
      "date": "2024-03-12",
      "bid": "26.9814",
      "ask": "27.5472",
      "open": "28.6786",
      "high": "28.6786",
      "low": "26.111",
      "close": "27.5907",
      "average": "26.8422",
      "volume": "15490.82",
      "turnover": "415843.09",
      "trades": "239"
    },
    {
      "date": "2024-03-13",
      "bid": "26.6333",
      "ask": "26.8073",
      "open": "27.5907",
      "high": "27.7212",
      "low": "26.111",
      "close": "26.8073",
      "average": "26.4766",
      "volume": "6623.74",
      "turnover": "175351.62",
      "trades": "154"
    },
    {
      "date": "2024-03-14",
      "bid": "26.4592",
      "ask": "26.8073",
      "open": "26.8073",
      "high": "27.2425",
      "low": "25.8064",
      "close": "27.1555",
      "average": "26.407",
      "volume": "5804.34",
      "turnover": "153256.72",
      "trades": "123"
    },
    {
      "date": "2024-03-15",
      "bid": "27.112",
      "ask": "27.7648",
      "open": "27.1555",
      "high": "28.5046",
      "low": "26.2851",
      "close": "27.7648",
      "average": "27.2251",
      "volume": "15507.68",
      "turnover": "422204.15",
      "trades": "114"
    },
    {
      "date": "2024-03-18",
      "bid": "26.8944",
      "ask": "26.9814",
      "open": "27.5907",
      "high": "27.5907",
      "low": "26.5462",
      "close": "26.8944",
      "average": "26.7899",
      "volume": "5498.75",
      "turnover": "147316.87",
      "trades": "87"
    },
    {
      "date": "2024-03-19",
      "bid": "26.8509",
      "ask": "27.4166",
      "open": "26.111",
      "high": "27.6777",
      "low": "26.0675",
      "close": "27.5907",
      "average": "27.0423",
      "volume": "10729.59",
      "turnover": "290141.71",
      "trades": "103"
    },
    {
      "date": "2024-03-20",
      "bid": "26.9814",
      "ask": "27.5472",
      "open": "27.5907",
      "high": "27.9388",
      "low": "26.5462",
      "close": "27.8518",
      "average": "27.4079",
      "volume": "8048.76",
      "turnover": "220593",
      "trades": "94"
    },
    {
      "date": "2024-03-21",
      "bid": "27.5036",
      "ask": "27.8083",
      "open": "27.8518",
      "high": "28.1564",
      "low": "26.9814",
      "close": "27.8083",
      "average": "27.5298",
      "volume": "5959.83",
      "turnover": "164082.59",
      "trades": "89"
    },
    {
      "date": "2024-03-22",
      "bid": "27.4166",
      "ask": "27.7648",
      "open": "27.8083",
      "high": "28.1564",
      "low": "26.9814",
      "close": "27.7648",
      "average": "27.6516",
      "volume": "6409.92",
      "turnover": "177255.28",
      "trades": "93"
    },
    {
      "date": "2024-03-25",
      "bid": "27.5472",
      "ask": "27.7648",
      "open": "27.4166",
      "high": "28.5046",
      "low": "26.5462",
      "close": "27.5472",
      "average": "27.3992",
      "volume": "17833.23",
      "turnover": "488674.22",
      "trades": "162"
    },
    {
      "date": "2024-03-26",
      "bid": "28.287",
      "ask": "28.461",
      "open": "27.5472",
      "high": "28.461",
      "low": "26.9814",
      "close": "28.461",
      "average": "27.904",
      "volume": "6843.36",
      "turnover": "190981.3",
      "trades": "94"
    },
    {
      "date": "2024-03-27",
      "bid": "27.6342",
      "ask": "27.8083",
      "open": "28.461",
      "high": "29.3314",
      "low": "27.2425",
      "close": "27.8083",
      "average": "27.8605",
      "volume": "7793.71",
      "turnover": "217117.53",
      "trades": "110"
    },
    {
      "date": "2024-03-28",
      "bid": "26.9814",
      "ask": "27.0249",
      "open": "27.8083",
      "high": "27.8083",
      "low": "26.7203",
      "close": "27.0249",
      "average": "27.0685",
      "volume": "3093.74",
      "turnover": "83738.08",
      "trades": "64"
    },
    {
      "date": "2024-04-02",
      "bid": "26.3286",
      "ask": "26.4592",
      "open": "27.0249",
      "high": "27.5036",
      "low": "26.4592",
      "close": "26.4592",
      "average": "26.6507",
      "volume": "7227.82",
      "turnover": "192645.4",
      "trades": "114"
    },
    {
      "date": "2024-04-03",
      "bid": "26.5027",
      "ask": "26.6333",
      "open": "26.4592",
      "high": "28.1999",
      "low": "26.4157",
      "close": "26.4157",
      "average": "27.2338",
      "volume": "5548.65",
      "turnover": "151094.79",
      "trades": "83"
    },
    {
      "date": "2024-04-04",
      "bid": "26.7203",
      "ask": "27.2425",
      "open": "26.9814",
      "high": "27.5036",
      "low": "26.2851",
      "close": "27.5036",
      "average": "26.7986",
      "volume": "8613.93",
      "turnover": "230861.87",
      "trades": "121"
    },
    {
      "date": "2024-04-05",
      "bid": "27.4166",
      "ask": "27.4601",
      "open": "27.6777",
      "high": "27.6777",
      "low": "26.2851",
      "close": "27.5907",
      "average": "26.8422",
      "volume": "4672",
      "turnover": "125394.06",
      "trades": "95"
    },
    {
      "date": "2024-04-08",
      "bid": "27.0249",
      "ask": "27.4601",
      "open": "27.5472",
      "high": "27.5907",
      "low": "26.7638",
      "close": "27.5907",
      "average": "27.1816",
      "volume": "4677.2",
      "turnover": "127120.34",
      "trades": "96"
    },
    {
      "date": "2024-04-09",
      "bid": "27.4166",
      "ask": "27.5907",
      "open": "27.5472",
      "high": "27.5907",
      "low": "26.7638",
      "close": "27.5907",
      "average": "27.2338",
      "volume": "1201.77",
      "turnover": "32732.65",
      "trades": "60"
    },
    {
      "date": "2024-04-10",
      "bid": "27.4166",
      "ask": "27.4601",
      "open": "27.6342",
      "high": "27.6342",
      "low": "26.8509",
      "close": "27.4601",
      "average": "27.3296",
      "volume": "3208.6",
      "turnover": "87696.79",
      "trades": "80"
    },
    {
      "date": "2024-04-11",
      "bid": "26.9814",
      "ask": "27.0685",
      "open": "27.5907",
      "high": "27.6777",
      "low": "27.0249",
      "close": "27.0685",
      "average": "27.1729",
      "volume": "5496.97",
      "turnover": "149392.72",
      "trades": "58"
    },
    {
      "date": "2024-04-12",
      "bid": "26.5898",
      "ask": "26.7638",
      "open": "27.0249",
      "high": "27.0685",
      "low": "26.3286",
      "close": "26.7638",
      "average": "26.5985",
      "volume": "7299.73",
      "turnover": "194169.95",
      "trades": "77"
    },
    {
      "date": "2024-04-15",
      "bid": "26.3722",
      "ask": "26.6768",
      "open": "26.7638",
      "high": "26.8944",
      "low": "25.6323",
      "close": "26.8944",
      "average": "25.9892",
      "volume": "3933.4",
      "turnover": "102209.49",
      "trades": "83"
    },
    {
      "date": "2024-04-16",
      "bid": "25.937",
      "ask": "26.3286",
      "open": "26.8944",
      "high": "26.8944",
      "low": "25.8064",
      "close": "26.2851",
      "average": "26.2503",
      "volume": "8538.41",
      "turnover": "224154.3",
      "trades": "70"
    },
    {
      "date": "2024-04-17",
      "bid": "26.3722",
      "ask": "26.9814",
      "open": "26.2851",
      "high": "27.5036",
      "low": "25.8064",
      "close": "27.5036",
      "average": "26.5288",
      "volume": "2438.18",
      "turnover": "64687.61",
      "trades": "44"
    },
    {
      "date": "2024-04-18",
      "bid": "27.0249",
      "ask": "27.4166",
      "open": "27.5036",
      "high": "27.7648",
      "low": "26.1546",
      "close": "27.5472",
      "average": "27.1468",
      "volume": "4994.73",
      "turnover": "135570.08",
      "trades": "70"
    },
    {
      "date": "2024-04-19",
      "bid": "27.112",
      "ask": "27.4166",
      "open": "27.5036",
      "high": "27.5036",
      "low": "26.7203",
      "close": "27.4166",
      "average": "26.9379",
      "volume": "624.12",
      "turnover": "16814.74",
      "trades": "38"
    },
    {
      "date": "2024-04-22",
      "bid": "26.3722",
      "ask": "26.8944",
      "open": "26.8509",
      "high": "27.4166",
      "low": "26.2851",
      "close": "26.8073",
      "average": "26.7029",
      "volume": "7804.69",
      "turnover": "208436.35",
      "trades": "75"
    },
    {
      "date": "2024-04-23",
      "bid": "26.1546",
      "ask": "26.6768",
      "open": "25.7194",
      "high": "26.9814",
      "low": "25.7194",
      "close": "26.7203",
      "average": "26.1023",
      "volume": "2991.7",
      "turnover": "78101.82",
      "trades": "76"
    },
    {
      "date": "2024-04-24",
      "bid": "24.6749",
      "ask": "25.4148",
      "open": "26.7203",
      "high": "26.7203",
      "low": "24.6749",
      "close": "25.4148",
      "average": "25.8238",
      "volume": "7509.93",
      "turnover": "193945.37",
      "trades": "56"
    },
    {
      "date": "2024-04-25",
      "bid": "25.0231",
      "ask": "25.1972",
      "open": "25.2842",
      "high": "25.3277",
      "low": "24.5009",
      "close": "25.1972",
      "average": "24.9186",
      "volume": "8203.69",
      "turnover": "204424.86",
      "trades": "83"
    },
    {
      "date": "2024-04-26",
      "bid": "24.8055",
      "ask": "25.0231",
      "open": "24.4138",
      "high": "25.2407",
      "low": "24.3703",
      "close": "24.8055",
      "average": "24.8229",
      "volume": "5652.83",
      "turnover": "140337.26",
      "trades": "81"
    },
    {
      "date": "2024-04-29",
      "bid": "24.4138",
      "ask": "24.7185",
      "open": "24.8055",
      "high": "24.8055",
      "low": "23.7611",
      "close": "24.7185",
      "average": "24.2485",
      "volume": "4007.02",
      "turnover": "97151.11",
      "trades": "93"
    },
    {
      "date": "2024-04-30",
      "bid": "24.1527",
      "ask": "24.4573",
      "open": "24.5444",
      "high": "24.5444",
      "low": "24.1092",
      "close": "24.4138",
      "average": "24.3616",
      "volume": "3225.22",
      "turnover": "78569.57",
      "trades": "25"
    },
    {
      "date": "2024-05-02",
      "bid": "25.2842",
      "ask": "25.5453",
      "open": "25.2407",
      "high": "26.111",
      "low": "24.849",
      "close": "25.5453",
      "average": "25.4496",
      "volume": "3111.04",
      "turnover": "79178.57",
      "trades": "81"
    },
    {
      "date": "2024-05-03",
      "bid": "26.2851",
      "ask": "26.6333",
      "open": "25.5018",
      "high": "26.6333",
      "low": "25.0666",
      "close": "26.6333",
      "average": "25.9805",
      "volume": "8428.09",
      "turnover": "218995.05",
      "trades": "85"
    },
    {
      "date": "2024-05-06",
      "bid": "26.4157",
      "ask": "26.4592",
      "open": "26.6333",
      "high": "26.7638",
      "low": "26.1546",
      "close": "26.5462",
      "average": "26.346",
      "volume": "1796.13",
      "turnover": "47315.04",
      "trades": "70"
    },
    {
      "date": "2024-05-07",
      "bid": "25.5453",
      "ask": "26.024",
      "open": "26.5462",
      "high": "26.5462",
      "low": "25.2842",
      "close": "25.5453",
      "average": "25.8412",
      "volume": "3937.77",
      "turnover": "101754.67",
      "trades": "67"
    },
    {
      "date": "2024-05-08",
      "bid": "26.3722",
      "ask": "26.4157",
      "open": "25.5453",
      "high": "26.8509",
      "low": "23.9351",
      "close": "26.3722",
      "average": "25.6672",
      "volume": "8025.66",
      "turnover": "206006.17",
      "trades": "74"
    },
    {
      "date": "2024-05-10",
      "bid": "26.6768",
      "ask": "26.7203",
      "open": "26.3722",
      "high": "26.7203",
      "low": "25.3712",
      "close": "26.7203",
      "average": "26.3286",
      "volume": "5608.12",
      "turnover": "147678.53",
      "trades": "113"
    },
    {
      "date": "2024-05-13",
      "bid": "26.6768",
      "ask": "26.8509",
      "open": "26.7203",
      "high": "26.8509",
      "low": "25.937",
      "close": "26.8509",
      "average": "26.5027",
      "volume": "1585",
      "turnover": "42010.74",
      "trades": "64"
    },
    {
      "date": "2024-05-14",
      "bid": "26.1981",
      "ask": "26.8509",
      "open": "26.9814",
      "high": "27.5472",
      "low": "25.2842",
      "close": "26.111",
      "average": "26.4418",
      "volume": "1977.38",
      "turnover": "52286.23",
      "trades": "76"
    },
    {
      "date": "2024-05-15",
      "bid": "26.1546",
      "ask": "26.5898",
      "open": "26.111",
      "high": "26.9814",
      "low": "25.9805",
      "close": "26.111",
      "average": "26.2155",
      "volume": "2928.01",
      "turnover": "76756.37",
      "trades": "63"
    },
    {
      "date": "2024-05-16",
      "bid": "25.6759",
      "ask": "25.8499",
      "open": "26.8509",
      "high": "26.8509",
      "low": "25.5453",
      "close": "25.8064",
      "average": "25.9283",
      "volume": "1494",
      "turnover": "38735.63",
      "trades": "74"
    },
    {
      "date": "2024-05-17",
      "bid": "25.6323",
      "ask": "25.8499",
      "open": "25.7629",
      "high": "26.7638",
      "low": "25.2407",
      "close": "25.8499",
      "average": "25.8325",
      "volume": "3718.29",
      "turnover": "96056.4",
      "trades": "82"
    },
    {
      "date": "2024-05-20",
      "bid": "25.1536",
      "ask": "25.2407",
      "open": "25.5888",
      "high": "25.5888",
      "low": "24.849",
      "close": "25.2407",
      "average": "25.3451",
      "volume": "4392.97",
      "turnover": "111329.84",
      "trades": "77"
    },
    {
      "date": "2024-05-21",
      "bid": "25.4583",
      "ask": "25.937",
      "open": "25.1972",
      "high": "26.3722",
      "low": "24.5009",
      "close": "25.9805",
      "average": "25.5105",
      "volume": "4457.69",
      "turnover": "113726.33",
      "trades": "68"
    },
    {
      "date": "2024-05-22",
      "bid": "25.3277",
      "ask": "26.111",
      "open": "25.9805",
      "high": "26.8073",
      "low": "25.1972",
      "close": "26.111",
      "average": "25.9283",
      "volume": "2559.09",
      "turnover": "66353.99",
      "trades": "61"
    },
    {
      "date": "2024-05-23",
      "bid": "26.3722",
      "ask": "26.8509",
      "open": "26.9379",
      "high": "27.8518",
      "low": "26.111",
      "close": "26.8509",
      "average": "26.7725",
      "volume": "3687.54",
      "turnover": "98730.41",
      "trades": "93"
    },
    {
      "date": "2024-05-24",
      "bid": "26.7203",
      "ask": "26.9379",
      "open": "26.8509",
      "high": "27.5907",
      "low": "26.111",
      "close": "26.9379",
      "average": "26.729",
      "volume": "3888.62",
      "turnover": "103934.76",
      "trades": "86"
    },
    {
      "date": "2024-05-27",
      "bid": "25.6323",
      "ask": "26.2851",
      "open": "26.9379",
      "high": "26.9814",
      "low": "25.937",
      "close": "26.2851",
      "average": "26.5375",
      "volume": "4002.48",
      "turnover": "106210.13",
      "trades": "74"
    },
    {
      "date": "2024-05-28",
      "bid": "25.3712",
      "ask": "25.7629",
      "open": "26.2416",
      "high": "26.9379",
      "low": "25.2407",
      "close": "25.7629",
      "average": "25.7107",
      "volume": "2831.46",
      "turnover": "72793.85",
      "trades": "85"
    },
    {
      "date": "2024-05-29",
      "bid": "25.2842",
      "ask": "25.3277",
      "open": "25.7194",
      "high": "25.8935",
      "low": "24.3703",
      "close": "25.5018",
      "average": "24.9361",
      "volume": "4732.32",
      "turnover": "118006.11",
      "trades": "64"
    },
    {
      "date": "2024-05-30",
      "bid": "26.111",
      "ask": "26.1546",
      "open": "25.6759",
      "high": "26.6768",
      "low": "24.9361",
      "close": "26.1546",
      "average": "25.8935",
      "volume": "6605.9",
      "turnover": "171071.59",
      "trades": "87"
    },
    {
      "date": "2024-05-31",
      "bid": "26.1981",
      "ask": "26.7203",
      "open": "26.1981",
      "high": "26.9814",
      "low": "26.1546",
      "close": "26.7638",
      "average": "26.4853",
      "volume": "1183.23",
      "turnover": "31339.71",
      "trades": "52"
    },
    {
      "date": "2024-06-03",
      "bid": "26.1546",
      "ask": "26.7203",
      "open": "26.7638",
      "high": "26.9814",
      "low": "26.111",
      "close": "26.7203",
      "average": "26.2242",
      "volume": "4634.86",
      "turnover": "121545.32",
      "trades": "96"
    },
    {
      "date": "2024-06-04",
      "bid": "26.1546",
      "ask": "26.4592",
      "open": "26.1546",
      "high": "26.6768",
      "low": "26.111",
      "close": "26.4592",
      "average": "26.1807",
      "volume": "4255.6",
      "turnover": "111426.92",
      "trades": "58"
    },
    {
      "date": "2024-06-05",
      "bid": "25.8499",
      "ask": "26.024",
      "open": "25.2407",
      "high": "26.4592",
      "low": "25.2407",
      "close": "25.8499",
      "average": "25.5975",
      "volume": "6310.77",
      "turnover": "161521.77",
      "trades": "124"
    },
    {
      "date": "2024-06-07",
      "bid": "26.2416",
      "ask": "26.7638",
      "open": "25.8499",
      "high": "26.8944",
      "low": "25.2842",
      "close": "26.8073",
      "average": "26.5636",
      "volume": "10407.02",
      "turnover": "276442",
      "trades": "94"
    },
    {
      "date": "2024-06-10",
      "bid": "26.5898",
      "ask": "26.7638",
      "open": "26.8073",
      "high": "27.1555",
      "low": "26.111",
      "close": "26.8073",
      "average": "26.259",
      "volume": "7412.5",
      "turnover": "194629.04",
      "trades": "84"
    },
    {
      "date": "2024-06-11",
      "bid": "26.3286",
      "ask": "26.8073",
      "open": "26.8073",
      "high": "26.9814",
      "low": "26.1981",
      "close": "26.8073",
      "average": "26.6594",
      "volume": "2006.12",
      "turnover": "53478.31",
      "trades": "59"
    },
    {
      "date": "2024-06-12",
      "bid": "25.9805",
      "ask": "26.7203",
      "open": "26.7638",
      "high": "26.7638",
      "low": "25.6759",
      "close": "26.7203",
      "average": "26.0501",
      "volume": "4573.62",
      "turnover": "119124.65",
      "trades": "69"
    },
    {
      "date": "2024-06-13",
      "bid": "26.111",
      "ask": "26.6768",
      "open": "26.7203",
      "high": "26.7203",
      "low": "26.0675",
      "close": "26.111",
      "average": "26.2416",
      "volume": "1186.82",
      "turnover": "31144.56",
      "trades": "26"
    },
    {
      "date": "2024-06-14",
      "bid": "25.5018",
      "ask": "26.5898",
      "open": "25.4148",
      "high": "26.8509",
      "low": "25.4148",
      "close": "26.5898",
      "average": "25.9283",
      "volume": "1919.1",
      "turnover": "49762.96",
      "trades": "50"
    },
    {
      "date": "2024-06-17",
      "bid": "25.7194",
      "ask": "25.8499",
      "open": "26.5898",
      "high": "26.5898",
      "low": "25.7194",
      "close": "25.8499",
      "average": "25.937",
      "volume": "1994.26",
      "turnover": "51725.79",
      "trades": "49"
    },
    {
      "date": "2024-06-18",
      "bid": "24.5879",
      "ask": "25.0231",
      "open": "25.8499",
      "high": "26.0675",
      "low": "24.1962",
      "close": "25.0666",
      "average": "25.1711",
      "volume": "3356.72",
      "turnover": "84482.58",
      "trades": "57"
    },
    {
      "date": "2024-06-19",
      "bid": "23.4999",
      "ask": "23.7611",
      "open": "25.6759",
      "high": "25.6759",
      "low": "23.2823",
      "close": "23.7611",
      "average": "23.7785",
      "volume": "13303.27",
      "turnover": "316319.68",
      "trades": "108"
    },
    {
      "date": "2024-06-20",
      "bid": "24.3703",
      "ask": "24.6314",
      "open": "23.9786",
      "high": "25.1101",
      "low": "23.4999",
      "close": "24.6314",
      "average": "24.2049",
      "volume": "8546.28",
      "turnover": "206872.35",
      "trades": "79"
    },
    {
      "date": "2024-06-24",
      "bid": "23.4999",
      "ask": "23.7611",
      "open": "24.6314",
      "high": "24.6314",
      "low": "23.4999",
      "close": "23.4999",
      "average": "23.8481",
      "volume": "5485.85",
      "turnover": "130819.74",
      "trades": "76"
    },
    {
      "date": "2024-06-25",
      "bid": "23.2388",
      "ask": "23.4564",
      "open": "23.4999",
      "high": "24.5009",
      "low": "23.1518",
      "close": "23.4564",
      "average": "23.4825",
      "volume": "3179.33",
      "turnover": "74671.74",
      "trades": "63"
    },
    {
      "date": "2024-06-26",
      "bid": "23.4129",
      "ask": "23.4999",
      "open": "23.4564",
      "high": "23.8481",
      "low": "23.4129",
      "close": "23.4999",
      "average": "23.4564",
      "volume": "3020.41",
      "turnover": "70853.54",
      "trades": "51"
    },
    {
      "date": "2024-06-27",
      "bid": "23.5435",
      "ask": "23.9351",
      "open": "23.4999",
      "high": "23.9351",
      "low": "23.2823",
      "close": "23.9351",
      "average": "23.8394",
      "volume": "1189.39",
      "turnover": "28359.46",
      "trades": "36"
    },
    {
      "date": "2024-06-28",
      "bid": "23.3694",
      "ask": "23.8046",
      "open": "23.9351",
      "high": "24.5444",
      "low": "23.4129",
      "close": "23.8481",
      "average": "23.7001",
      "volume": "1053.8",
      "turnover": "24971.53",
      "trades": "35"
    },
    {
      "date": "2024-07-01",
      "bid": "24.9361",
      "ask": "25.2407",
      "open": "25.6759",
      "high": "34.8148",
      "low": "24.6314",
      "close": "24.849",
      "average": "27.9388",
      "volume": "124230.63",
      "turnover": "3471127.39",
      "trades": "1244"
    },
    {
      "date": "2024-07-02",
      "bid": "23.4999",
      "ask": "23.8481",
      "open": "24.849",
      "high": "26.8509",
      "low": "23.4564",
      "close": "23.8916",
      "average": "24.5966",
      "volume": "23863.39",
      "turnover": "586983.32",
      "trades": "295"
    },
    {
      "date": "2024-07-03",
      "bid": "23.4999",
      "ask": "23.7175",
      "open": "24.9796",
      "high": "24.9796",
      "low": "22.9342",
      "close": "23.7611",
      "average": "23.5086",
      "volume": "19552",
      "turnover": "459718.52",
      "trades": "195"
    },
    {
      "date": "2024-07-04",
      "bid": "23.1083",
      "ask": "23.2823",
      "open": "23.9351",
      "high": "24.6749",
      "low": "22.7166",
      "close": "23.3259",
      "average": "23.5435",
      "volume": "6903.06",
      "turnover": "162507.23",
      "trades": "120"
    },
    {
      "date": "2024-07-05",
      "bid": "23.2388",
      "ask": "23.4999",
      "open": "22.8036",
      "high": "23.5435",
      "low": "22.8036",
      "close": "23.4999",
      "average": "23.4216",
      "volume": "5072.16",
      "turnover": "118788.71",
      "trades": "101"
    },
    {
      "date": "2024-07-08",
      "bid": "22.5425",
      "ask": "22.6296",
      "open": "23.4999",
      "high": "24.2833",
      "low": "22.6296",
      "close": "22.6296",
      "average": "22.9168",
      "volume": "12209.65",
      "turnover": "279763.31",
      "trades": "153"
    },
    {
      "date": "2024-07-09",
      "bid": "23.3694",
      "ask": "23.4999",
      "open": "22.6296",
      "high": "24.1092",
      "low": "22.4555",
      "close": "23.4999",
      "average": "23.4042",
      "volume": "17643.3",
      "turnover": "412965.15",
      "trades": "219"
    },
    {
      "date": "2024-07-10",
      "bid": "22.7601",
      "ask": "23.0648",
      "open": "23.9786",
      "high": "23.9786",
      "low": "22.7601",
      "close": "23.0648",
      "average": "23.3433",
      "volume": "9299.43",
      "turnover": "217079.31",
      "trades": "174"
    },
    {
      "date": "2024-07-11",
      "bid": "23.3694",
      "ask": "23.4129",
      "open": "23.0212",
      "high": "24.3268",
      "low": "22.6731",
      "close": "23.3694",
      "average": "23.3955",
      "volume": "4667.7",
      "turnover": "109222.23",
      "trades": "119"
    },
    {
      "date": "2024-07-12",
      "bid": "23.4564",
      "ask": "23.7611",
      "open": "23.7175",
      "high": "23.8481",
      "low": "22.6296",
      "close": "23.8481",
      "average": "23.3172",
      "volume": "4246.29",
      "turnover": "99007.79",
      "trades": "81"
    },
    {
      "date": "2024-07-15",
      "bid": "23.9351",
      "ask": "24.1962",
      "open": "23.8481",
      "high": "24.3268",
      "low": "23.8481",
      "close": "24.3268",
      "average": "24.1527",
      "volume": "4881.63",
      "turnover": "117910.2",
      "trades": "87"
    },
    {
      "date": "2024-07-16",
      "bid": "23.4129",
      "ask": "23.7611",
      "open": "24.3268",
      "high": "24.8055",
      "low": "23.0648",
      "close": "23.7611",
      "average": "23.8133",
      "volume": "5087.07",
      "turnover": "121151.79",
      "trades": "103"
    },
    {
      "date": "2024-07-17",
      "bid": "23.1083",
      "ask": "23.3694",
      "open": "23.7611",
      "high": "23.7611",
      "low": "22.6296",
      "close": "23.1083",
      "average": "23.2649",
      "volume": "9830.45",
      "turnover": "228730.32",
      "trades": "99"
    },
    {
      "date": "2024-07-18",
      "bid": "23.0648",
      "ask": "23.4564",
      "open": "22.6731",
      "high": "23.4999",
      "low": "22.6731",
      "close": "23.0648",
      "average": "23.2127",
      "volume": "2084.84",
      "turnover": "48395.58",
      "trades": "54"
    },
    {
      "date": "2024-07-19",
      "bid": "23.2823",
      "ask": "23.4999",
      "open": "23.4999",
      "high": "23.8046",
      "low": "23.0648",
      "close": "23.4129",
      "average": "23.3694",
      "volume": "6876.11",
      "turnover": "160719.9",
      "trades": "79"
    },
    {
      "date": "2024-07-22",
      "bid": "22.7601",
      "ask": "22.8907",
      "open": "23.3694",
      "high": "23.4999",
      "low": "22.7601",
      "close": "22.7601",
      "average": "23.1866",
      "volume": "6972.86",
      "turnover": "161678.22",
      "trades": "92"
    },
    {
      "date": "2024-07-23",
      "bid": "22.6296",
      "ask": "22.7601",
      "open": "23.3259",
      "high": "23.4564",
      "low": "22.5425",
      "close": "22.6296",
      "average": "22.6731",
      "volume": "5269.95",
      "turnover": "119484.73",
      "trades": "91"
    },
    {
      "date": "2024-07-24",
      "bid": "22.9342",
      "ask": "23.4129",
      "open": "22.5425",
      "high": "23.4999",
      "low": "22.4555",
      "close": "23.4564",
      "average": "23.0212",
      "volume": "7486.12",
      "turnover": "172367.61",
      "trades": "73"
    },
    {
      "date": "2024-07-25",
      "bid": "23.4129",
      "ask": "23.4564",
      "open": "23.4564",
      "high": "23.4999",
      "low": "22.7166",
      "close": "23.4564",
      "average": "23.3607",
      "volume": "3800.95",
      "turnover": "88796.41",
      "trades": "88"
    },
    {
      "date": "2024-07-26",
      "bid": "22.4555",
      "ask": "22.8036",
      "open": "23.4564",
      "high": "23.4999",
      "low": "22.4555",
      "close": "22.8036",
      "average": "22.8646",
      "volume": "12134.89",
      "turnover": "277412.26",
      "trades": "125"
    },
    {
      "date": "2024-07-29",
      "bid": "22.8472",
      "ask": "23.1953",
      "open": "22.7166",
      "high": "23.2823",
      "low": "22.412",
      "close": "22.8036",
      "average": "22.8123",
      "volume": "11019.47",
      "turnover": "251400.5",
      "trades": "118"
    },
    {
      "date": "2024-07-30",
      "bid": "22.8907",
      "ask": "23.1953",
      "open": "22.8036",
      "high": "23.2388",
      "low": "22.7166",
      "close": "22.8907",
      "average": "23.0996",
      "volume": "2205.05",
      "turnover": "50934.51",
      "trades": "67"
    },
    {
      "date": "2024-07-31",
      "bid": "22.8472",
      "ask": "22.9342",
      "open": "22.8907",
      "high": "23.2388",
      "low": "22.7601",
      "close": "22.9342",
      "average": "22.9603",
      "volume": "1237.18",
      "turnover": "28402.79",
      "trades": "59"
    },
    {
      "date": "2024-08-01",
      "bid": "22.9342",
      "ask": "23.1518",
      "open": "22.9342",
      "high": "23.2388",
      "low": "22.8472",
      "close": "22.9342",
      "average": "23.1083",
      "volume": "4600.53",
      "turnover": "106291.57",
      "trades": "60"
    },
    {
      "date": "2024-08-02",
      "bid": "22.9777",
      "ask": "23.1518",
      "open": "22.9777",
      "high": "23.2388",
      "low": "22.7166",
      "close": "23.0648",
      "average": "22.9516",
      "volume": "7735.85",
      "turnover": "177564.27",
      "trades": "69"
    },
    {
      "date": "2024-08-05",
      "bid": "22.1073",
      "ask": "22.3249",
      "open": "23.0212",
      "high": "23.0212",
      "low": "20.4101",
      "close": "22.4555",
      "average": "22.0464",
      "volume": "3682.37",
      "turnover": "81198.02",
      "trades": "105"
    },
    {
      "date": "2024-08-06",
      "bid": "22.0203",
      "ask": "22.1509",
      "open": "22.3685",
      "high": "22.9777",
      "low": "21.8462",
      "close": "22.1509",
      "average": "22.4033",
      "volume": "2395.52",
      "turnover": "53676.62",
      "trades": "64"
    },
    {
      "date": "2024-08-07",
      "bid": "23.1518",
      "ask": "23.4999",
      "open": "21.8462",
      "high": "23.9351",
      "low": "21.8462",
      "close": "23.4999",
      "average": "23.2475",
      "volume": "8451.17",
      "turnover": "196435.82",
      "trades": "80"
    },
    {
      "date": "2024-08-08",
      "bid": "23.1518",
      "ask": "23.4999",
      "open": "23.4999",
      "high": "23.5435",
      "low": "22.6296",
      "close": "23.1083",
      "average": "23.2301",
      "volume": "5448.87",
      "turnover": "126592.36",
      "trades": "82"
    },
    {
      "date": "2024-08-09",
      "bid": "22.8036",
      "ask": "22.9777",
      "open": "23.1083",
      "high": "23.9351",
      "low": "22.6296",
      "close": "23.0648",
      "average": "23.0648",
      "volume": "10878.58",
      "turnover": "250899.22",
      "trades": "141"
    },
    {
      "date": "2024-08-12",
      "bid": "22.5861",
      "ask": "22.6296",
      "open": "22.9777",
      "high": "23.0212",
      "low": "22.4555",
      "close": "22.5425",
      "average": "22.6905",
      "volume": "7727.02",
      "turnover": "175343.04",
      "trades": "102"
    },
    {
      "date": "2024-08-13",
      "bid": "21.8898",
      "ask": "22.1944",
      "open": "22.5425",
      "high": "23.0212",
      "low": "21.7592",
      "close": "21.8898",
      "average": "22.4294",
      "volume": "6036.35",
      "turnover": "135414.54",
      "trades": "75"
    },
    {
      "date": "2024-08-14",
      "bid": "22.5425",
      "ask": "22.6296",
      "open": "21.8462",
      "high": "22.9777",
      "low": "21.7592",
      "close": "22.6296",
      "average": "22.3598",
      "volume": "4414.57",
      "turnover": "98696.32",
      "trades": "95"
    },
    {
      "date": "2024-08-15",
      "bid": "22.0203",
      "ask": "22.1944",
      "open": "22.6296",
      "high": "22.7166",
      "low": "21.8898",
      "close": "21.9768",
      "average": "22.4207",
      "volume": "3213.1",
      "turnover": "72049.89",
      "trades": "71"
    },
    {
      "date": "2024-08-16",
      "bid": "23.2388",
      "ask": "23.4999",
      "open": "21.9768",
      "high": "25.9805",
      "low": "21.9768",
      "close": "23.1953",
      "average": "24.0048",
      "volume": "39188.16",
      "turnover": "940628.68",
      "trades": "458"
    },
    {
      "date": "2024-08-19",
      "bid": "24.5444",
      "ask": "24.8055",
      "open": "23.1953",
      "high": "30.3759",
      "low": "23.1953",
      "close": "24.8055",
      "average": "25.9544",
      "volume": "56126.53",
      "turnover": "1456914.9",
      "trades": "649"
    },
    {
      "date": "2024-08-20",
      "bid": "25.1536",
      "ask": "25.5888",
      "open": "25.2407",
      "high": "26.111",
      "low": "24.3703",
      "close": "25.0231",
      "average": "25.4148",
      "volume": "10893.86",
      "turnover": "276848.97",
      "trades": "198"
    },
    {
      "date": "2024-08-21",
      "bid": "24.4573",
      "ask": "25.4583",
      "open": "25.5453",
      "high": "25.5453",
      "low": "24.4573",
      "close": "25.4583",
      "average": "24.9535",
      "volume": "8142.87",
      "turnover": "203223.92",
      "trades": "110"
    },
    {
      "date": "2024-08-22",
      "bid": "23.1518",
      "ask": "23.5435",
      "open": "26.111",
      "high": "26.3286",
      "low": "22.6296",
      "close": "23.587",
      "average": "24.3094",
      "volume": "26052.27",
      "turnover": "633351.07",
      "trades": "257"
    },
    {
      "date": "2024-08-23",
      "bid": "22.7166",
      "ask": "22.8036",
      "open": "23.4564",
      "high": "23.4564",
      "low": "22.3685",
      "close": "22.8907",
      "average": "22.7514",
      "volume": "10501.1",
      "turnover": "238906.73",
      "trades": "148"
    },
    {
      "date": "2024-08-26",
      "bid": "23.1953",
      "ask": "23.2388",
      "open": "22.8907",
      "high": "23.8481",
      "low": "22.8472",
      "close": "23.2388",
      "average": "23.3085",
      "volume": "4364.72",
      "turnover": "101724.59",
      "trades": "87"
    },
    {
      "date": "2024-08-27",
      "bid": "22.9342",
      "ask": "23.0648",
      "open": "23.3259",
      "high": "23.8481",
      "low": "22.8472",
      "close": "23.0648",
      "average": "23.1083",
      "volume": "3808.08",
      "turnover": "87994.27",
      "trades": "96"
    },
    {
      "date": "2024-08-28",
      "bid": "22.7166",
      "ask": "23.0212",
      "open": "23.0648",
      "high": "23.7611",
      "low": "22.6731",
      "close": "23.1518",
      "average": "22.9255",
      "volume": "7743.44",
      "turnover": "177492.4",
      "trades": "127"
    },
    {
      "date": "2024-08-29",
      "bid": "22.9342",
      "ask": "22.9777",
      "open": "23.1518",
      "high": "23.4129",
      "low": "22.6296",
      "close": "22.9777",
      "average": "22.8646",
      "volume": "4548.43",
      "turnover": "104015.77",
      "trades": "83"
    },
    {
      "date": "2024-08-30",
      "bid": "22.2814",
      "ask": "22.4555",
      "open": "22.8472",
      "high": "22.9777",
      "low": "21.7592",
      "close": "22.2814",
      "average": "22.4294",
      "volume": "12347.79",
      "turnover": "276938.23",
      "trades": "135"
    },
    {
      "date": "2024-09-02",
      "bid": "22.1944",
      "ask": "22.2379",
      "open": "22.2379",
      "high": "22.5861",
      "low": "21.8027",
      "close": "22.1944",
      "average": "22.1683",
      "volume": "3060.5",
      "turnover": "67845.28",
      "trades": "94"
    },
    {
      "date": "2024-09-03",
      "bid": "22.1944",
      "ask": "22.5425",
      "open": "22.6296",
      "high": "22.8472",
      "low": "22.1944",
      "close": "22.5861",
      "average": "22.5338",
      "volume": "921.26",
      "turnover": "20761.14",
      "trades": "82"
    },
    {
      "date": "2024-09-04",
      "bid": "22.1944",
      "ask": "22.499",
      "open": "22.6296",
      "high": "22.6296",
      "low": "21.8027",
      "close": "22.5425",
      "average": "22.3511",
      "volume": "1433.51",
      "turnover": "32038.49",
      "trades": "73"
    },
    {
      "date": "2024-09-05",
      "bid": "22.0203",
      "ask": "22.412",
      "open": "22.499",
      "high": "22.499",
      "low": "21.7592",
      "close": "22.0203",
      "average": "22.1073",
      "volume": "1807.82",
      "turnover": "39969.29",
      "trades": "73"
    },
    {
      "date": "2024-09-06",
      "bid": "22.1944",
      "ask": "22.2814",
      "open": "21.8462",
      "high": "22.5861",
      "low": "21.7592",
      "close": "22.2814",
      "average": "22.2292",
      "volume": "1434.38",
      "turnover": "31887.98",
      "trades": "79"
    },
    {
      "date": "2024-09-09",
      "bid": "22.2379",
      "ask": "22.3249",
      "open": "22.6731",
      "high": "22.8036",
      "low": "22.0203",
      "close": "22.0203",
      "average": "22.412",
      "volume": "2064.85",
      "turnover": "46279.63",
      "trades": "54"
    },
    {
      "date": "2024-09-10",
      "bid": "22.1073",
      "ask": "22.412",
      "open": "22.0203",
      "high": "22.5425",
      "low": "21.8027",
      "close": "22.0638",
      "average": "22.0725",
      "volume": "2056.38",
      "turnover": "45387.4",
      "trades": "48"
    },
    {
      "date": "2024-09-11",
      "bid": "21.8898",
      "ask": "22.2379",
      "open": "22.0638",
      "high": "22.5861",
      "low": "21.8462",
      "close": "21.8898",
      "average": "22.1857",
      "volume": "1088.57",
      "turnover": "24150.61",
      "trades": "39"
    },
    {
      "date": "2024-09-12",
      "bid": "21.9768",
      "ask": "22.1944",
      "open": "21.8898",
      "high": "22.2379",
      "low": "21.8898",
      "close": "22.1944",
      "average": "22.029",
      "volume": "700.41",
      "turnover": "15429.22",
      "trades": "34"
    },
    {
      "date": "2024-09-13",
      "bid": "22.1073",
      "ask": "22.1944",
      "open": "22.2814",
      "high": "23.1518",
      "low": "22.1073",
      "close": "22.1073",
      "average": "22.6818",
      "volume": "4732.13",
      "turnover": "107329.12",
      "trades": "83"
    },
    {
      "date": "2024-09-16",
      "bid": "21.9768",
      "ask": "22.3249",
      "open": "22.1073",
      "high": "22.5861",
      "low": "21.7592",
      "close": "22.3685",
      "average": "21.9681",
      "volume": "2154.04",
      "turnover": "47328.35",
      "trades": "57"
    },
    {
      "date": "2024-09-17",
      "bid": "21.9768",
      "ask": "22.1944",
      "open": "22.3249",
      "high": "22.5425",
      "low": "21.8027",
      "close": "22.1944",
      "average": "22.0986",
      "volume": "1583.21",
      "turnover": "34993.64",
      "trades": "46"
    },
    {
      "date": "2024-09-18",
      "bid": "22.0638",
      "ask": "22.6731",
      "open": "22.1509",
      "high": "22.8036",
      "low": "21.8027",
      "close": "22.1073",
      "average": "22.1857",
      "volume": "3498.47",
      "turnover": "77612.26",
      "trades": "62"
    },
    {
      "date": "2024-09-19",
      "bid": "22.3249",
      "ask": "22.7601",
      "open": "22.1073",
      "high": "22.9777",
      "low": "22.1073",
      "close": "22.7601",
      "average": "22.6557",
      "volume": "1802.85",
      "turnover": "40838.97",
      "trades": "47"
    },
    {
      "date": "2024-09-20",
      "bid": "22.3249",
      "ask": "22.7601",
      "open": "22.7601",
      "high": "22.8036",
      "low": "22.2814",
      "close": "22.7601",
      "average": "22.4555",
      "volume": "2375.32",
      "turnover": "53332.58",
      "trades": "34"
    },
    {
      "date": "2024-09-23",
      "bid": "22.2814",
      "ask": "22.3249",
      "open": "22.2814",
      "high": "23.1083",
      "low": "21.7592",
      "close": "22.412",
      "average": "22.3336",
      "volume": "9739.88",
      "turnover": "217548.98",
      "trades": "96"
    },
    {
      "date": "2024-09-24",
      "bid": "21.1935",
      "ask": "21.2805",
      "open": "22.7601",
      "high": "22.7601",
      "low": "20.5842",
      "close": "21.2805",
      "average": "21.2022",
      "volume": "11377.85",
      "turnover": "241229.68",
      "trades": "129"
    },
    {
      "date": "2024-09-25",
      "bid": "21.1064",
      "ask": "21.237",
      "open": "21.2805",
      "high": "22.412",
      "low": "20.3666",
      "close": "21.237",
      "average": "21.3327",
      "volume": "5188.81",
      "turnover": "110689.17",
      "trades": "100"
    },
    {
      "date": "2024-09-26",
      "bid": "21.1935",
      "ask": "21.4981",
      "open": "21.7592",
      "high": "22.0203",
      "low": "21.0194",
      "close": "21.0194",
      "average": "21.5938",
      "volume": "2331.11",
      "turnover": "50335.72",
      "trades": "82"
    },
    {
      "date": "2024-09-27",
      "bid": "21.237",
      "ask": "21.2805",
      "open": "21.0194",
      "high": "21.7157",
      "low": "20.8888",
      "close": "21.237",
      "average": "21.2979",
      "volume": "3128.35",
      "turnover": "66623.47",
      "trades": "67"
    },
    {
      "date": "2024-09-30",
      "bid": "21.237",
      "ask": "21.4111",
      "open": "21.237",
      "high": "21.6722",
      "low": "21.0194",
      "close": "21.4546",
      "average": "21.2283",
      "volume": "2822.43",
      "turnover": "59918.27",
      "trades": "49"
    },
    {
      "date": "2024-10-01",
      "bid": "21.1064",
      "ask": "21.237",
      "open": "21.324",
      "high": "21.324",
      "low": "20.5842",
      "close": "21.1064",
      "average": "20.8279",
      "volume": "8786.98",
      "turnover": "183048.76",
      "trades": "98"
    },
    {
      "date": "2024-10-02",
      "bid": "20.3231",
      "ask": "20.6712",
      "open": "18.8435",
      "high": "21.5416",
      "low": "18.8435",
      "close": "20.7148",
      "average": "19.7835",
      "volume": "8038.83",
      "turnover": "159032.04",
      "trades": "143"
    },
    {
      "date": "2024-10-03",
      "bid": "20.3231",
      "ask": "20.3666",
      "open": "20.7148",
      "high": "21.7592",
      "low": "20.0185",
      "close": "20.7148",
      "average": "20.7583",
      "volume": "4186.56",
      "turnover": "86891.16",
      "trades": "103"
    },
    {
      "date": "2024-10-04",
      "bid": "20.5842",
      "ask": "20.8453",
      "open": "20.6712",
      "high": "21.6722",
      "low": "20.4536",
      "close": "20.5407",
      "average": "20.8975",
      "volume": "1615.68",
      "turnover": "33766.5",
      "trades": "59"
    },
    {
      "date": "2024-10-07",
      "bid": "21.1935",
      "ask": "21.4981",
      "open": "19.7573",
      "high": "21.7592",
      "low": "19.7573",
      "close": "21.4981",
      "average": "21.1238",
      "volume": "8349.58",
      "turnover": "176376.73",
      "trades": "125"
    },
    {
      "date": "2024-10-08",
      "bid": "21.3675",
      "ask": "21.6286",
      "open": "21.4546",
      "high": "21.6722",
      "low": "20.9323",
      "close": "21.6722",
      "average": "21.4633",
      "volume": "2745.8",
      "turnover": "58942.79",
      "trades": "55"
    },
    {
      "date": "2024-10-09",
      "bid": "21.4981",
      "ask": "21.6722",
      "open": "21.7592",
      "high": "21.7592",
      "low": "21.1064",
      "close": "21.7592",
      "average": "21.6722",
      "volume": "4372.62",
      "turnover": "94753.91",
      "trades": "83"
    },
    {
      "date": "2024-10-10",
      "bid": "21.4111",
      "ask": "21.7592",
      "open": "21.7592",
      "high": "22.1944",
      "low": "21.2805",
      "close": "21.7592",
      "average": "21.6809",
      "volume": "958.29",
      "turnover": "20773.84",
      "trades": "43"
    },
    {
      "date": "2024-10-11",
      "bid": "21.4981",
      "ask": "21.8027",
      "open": "21.7592",
      "high": "22.2814",
      "low": "20.8018",
      "close": "21.8027",
      "average": "21.5068",
      "volume": "6245.97",
      "turnover": "134304.7",
      "trades": "84"
    },
    {
      "date": "2024-10-14",
      "bid": "21.7592",
      "ask": "21.8027",
      "open": "21.7592",
      "high": "22.1073",
      "low": "21.7592",
      "close": "21.8027",
      "average": "21.7853",
      "volume": "2948.1",
      "turnover": "64213.39",
      "trades": "65"
    },
    {
      "date": "2024-10-15",
      "bid": "21.9333",
      "ask": "22.1509",
      "open": "21.8027",
      "high": "22.1509",
      "low": "21.8027",
      "close": "22.1509",
      "average": "21.9246",
      "volume": "1650.64",
      "turnover": "36192.52",
      "trades": "48"
    },
    {
      "date": "2024-10-16",
      "bid": "22.1944",
      "ask": "22.499",
      "open": "22.1073",
      "high": "22.8472",
      "low": "22.1073",
      "close": "22.1944",
      "average": "22.3946",
      "volume": "4412.07",
      "turnover": "98821.29",
      "trades": "64"
    },
    {
      "date": "2024-10-17",
      "bid": "22.1073",
      "ask": "22.5425",
      "open": "22.1944",
      "high": "22.5425",
      "low": "21.8898",
      "close": "22.1073",
      "average": "22.1596",
      "volume": "444.84",
      "turnover": "9859.44",
      "trades": "37"
    },
    {
      "date": "2024-10-18",
      "bid": "22.8907",
      "ask": "23.0648",
      "open": "22.6731",
      "high": "23.4129",
      "low": "22.6731",
      "close": "23.0648",
      "average": "22.9516",
      "volume": "6130.55",
      "turnover": "140699.76",
      "trades": "90"
    },
    {
      "date": "2024-10-21",
      "bid": "22.1944",
      "ask": "22.2814",
      "open": "22.6296",
      "high": "23.0212",
      "low": "22.0638",
      "close": "22.2814",
      "average": "22.2988",
      "volume": "4530.23",
      "turnover": "101010.84",
      "trades": "60"
    },
    {
      "date": "2024-10-22",
      "bid": "22.1073",
      "ask": "22.2814",
      "open": "22.2379",
      "high": "22.2814",
      "low": "21.9768",
      "close": "22.2814",
      "average": "22.0986",
      "volume": "1079.2",
      "turnover": "23853.58",
      "trades": "32"
    },
    {
      "date": "2024-10-23",
      "bid": "22.3249",
      "ask": "22.6731",
      "open": "22.2814",
      "high": "23.1518",
      "low": "22.1073",
      "close": "22.2814",
      "average": "22.5077",
      "volume": "1445.47",
      "turnover": "32540.42",
      "trades": "47"
    },
    {
      "date": "2024-10-24",
      "bid": "22.1073",
      "ask": "22.2814",
      "open": "22.2814",
      "high": "22.6296",
      "low": "22.0203",
      "close": "22.0203",
      "average": "22.2031",
      "volume": "1150.56",
      "turnover": "25542.93",
      "trades": "36"
    },
    {
      "date": "2024-10-25",
      "bid": "21.6722",
      "ask": "21.9768",
      "open": "22.0203",
      "high": "23.0212",
      "low": "21.4111",
      "close": "21.9768",
      "average": "21.7592",
      "volume": "4918.37",
      "turnover": "107013.65",
      "trades": "90"
    },
    {
      "date": "2024-10-28",
      "bid": "22.8472",
      "ask": "23.1083",
      "open": "21.9768",
      "high": "24.3703",
      "low": "21.9768",
      "close": "23.1083",
      "average": "23.1605",
      "volume": "7552.39",
      "turnover": "174935.86",
      "trades": "127"
    },
    {
      "date": "2024-10-29",
      "bid": "23.1083",
      "ask": "23.3694",
      "open": "22.6731",
      "high": "24.1092",
      "low": "22.3685",
      "close": "23.3694",
      "average": "22.969",
      "volume": "4913.68",
      "turnover": "112853.77",
      "trades": "81"
    },
    {
      "date": "2024-10-30",
      "bid": "22.9777",
      "ask": "23.2823",
      "open": "23.3694",
      "high": "23.8481",
      "low": "22.9342",
      "close": "23.2823",
      "average": "23.3346",
      "volume": "1371.84",
      "turnover": "32007.22",
      "trades": "65"
    },
    {
      "date": "2024-10-31",
      "bid": "22.412",
      "ask": "22.7601",
      "open": "23.2823",
      "high": "23.2823",
      "low": "21.7592",
      "close": "22.7166",
      "average": "22.3249",
      "volume": "3254.88",
      "turnover": "72671.26",
      "trades": "84"
    },
    {
      "date": "2024-11-01",
      "bid": "22.8907",
      "ask": "23.3259",
      "open": "22.412",
      "high": "23.4999",
      "low": "22.412",
      "close": "22.8907",
      "average": "23.1344",
      "volume": "3028.11",
      "turnover": "70058.16",
      "trades": "52"
    },
    {
      "date": "2024-11-04",
      "bid": "22.499",
      "ask": "22.6296",
      "open": "22.8907",
      "high": "22.8907",
      "low": "22.4555",
      "close": "22.499",
      "average": "22.5686",
      "volume": "4432.16",
      "turnover": "100029.27",
      "trades": "72"
    },
    {
      "date": "2024-11-05",
      "bid": "22.2814",
      "ask": "22.412",
      "open": "22.499",
      "high": "22.8036",
      "low": "22.2814",
      "close": "22.412",
      "average": "22.3772",
      "volume": "561.47",
      "turnover": "12565.28",
      "trades": "25"
    },
    {
      "date": "2024-11-06",
      "bid": "22.2814",
      "ask": "22.4555",
      "open": "22.412",
      "high": "22.6731",
      "low": "22.2379",
      "close": "22.4555",
      "average": "22.3598",
      "volume": "1143.66",
      "turnover": "25569.83",
      "trades": "48"
    },
    {
      "date": "2024-11-07",
      "bid": "23.674",
      "ask": "24.6749",
      "open": "22.2379",
      "high": "31.812",
      "low": "22.2379",
      "close": "23.8481",
      "average": "27.4253",
      "volume": "102308.88",
      "turnover": "2805557.57",
      "trades": "1061"
    },
    {
      "date": "2024-11-08",
      "bid": "24.0657",
      "ask": "24.3703",
      "open": "24.6749",
      "high": "25.1101",
      "low": "23.4129",
      "close": "24.0657",
      "average": "24.0831",
      "volume": "11482.86",
      "turnover": "276563.52",
      "trades": "191"
    },
    {
      "date": "2024-11-11",
      "bid": "24.4138",
      "ask": "24.8925",
      "open": "24.3268",
      "high": "27.7212",
      "low": "23.5435",
      "close": "24.8925",
      "average": "25.1362",
      "volume": "24199.21",
      "turnover": "608383.27",
      "trades": "348"
    },
    {
      "date": "2024-11-12",
      "bid": "23.9351",
      "ask": "24.3703",
      "open": "24.4138",
      "high": "25.1972",
      "low": "23.9351",
      "close": "24.3268",
      "average": "24.3094",
      "volume": "8431.02",
      "turnover": "204982.73",
      "trades": "124"
    },
    {
      "date": "2024-11-13",
      "bid": "23.4999",
      "ask": "23.9351",
      "open": "23.9351",
      "high": "25.7629",
      "low": "23.4999",
      "close": "24.0222",
      "average": "24.3442",
      "volume": "11667.72",
      "turnover": "284004.16",
      "trades": "156"
    },
    {
      "date": "2024-11-14",
      "bid": "23.1518",
      "ask": "23.5435",
      "open": "23.4999",
      "high": "24.9796",
      "low": "22.8907",
      "close": "23.5435",
      "average": "23.4651",
      "volume": "7393.56",
      "turnover": "173480.32",
      "trades": "135"
    },
    {
      "date": "2024-11-15",
      "bid": "22.8907",
      "ask": "23.3259",
      "open": "22.8472",
      "high": "23.4564",
      "low": "22.2379",
      "close": "23.2823",
      "average": "22.9081",
      "volume": "3168.61",
      "turnover": "72574.42",
      "trades": "80"
    },
    {
      "date": "2024-11-18",
      "bid": "22.9342",
      "ask": "23.0648",
      "open": "22.8907",
      "high": "23.4564",
      "low": "22.8472",
      "close": "23.0648",
      "average": "23.0996",
      "volume": "1410.52",
      "turnover": "32581.36",
      "trades": "80"
    },
    {
      "date": "2024-11-19",
      "bid": "24.3268",
      "ask": "24.8055",
      "open": "22.8907",
      "high": "25.6759",
      "low": "22.8907",
      "close": "24.3703",
      "average": "24.2136",
      "volume": "9977.27",
      "turnover": "241557.25",
      "trades": "130"
    },
    {
      "date": "2024-11-20",
      "bid": "24.4573",
      "ask": "24.8055",
      "open": "24.6749",
      "high": "25.5888",
      "low": "24.1092",
      "close": "24.8925",
      "average": "24.8229",
      "volume": "8304.6",
      "turnover": "206168.71",
      "trades": "106"
    },
    {
      "date": "2024-11-21",
      "bid": "24.2833",
      "ask": "24.3268",
      "open": "24.8925",
      "high": "24.8925",
      "low": "24.0657",
      "close": "24.3268",
      "average": "24.379",
      "volume": "2783.66",
      "turnover": "67853.3",
      "trades": "69"
    },
    {
      "date": "2024-11-22",
      "bid": "23.4999",
      "ask": "24.2398",
      "open": "24.2833",
      "high": "24.2833",
      "low": "23.3259",
      "close": "24.2833",
      "average": "23.7785",
      "volume": "3589.38",
      "turnover": "85344.96",
      "trades": "59"
    },
    {
      "date": "2024-11-25",
      "bid": "23.7175",
      "ask": "24.1527",
      "open": "23.4999",
      "high": "24.6749",
      "low": "23.3694",
      "close": "24.2398",
      "average": "23.9786",
      "volume": "1133.73",
      "turnover": "27187.08",
      "trades": "53"
    },
    {
      "date": "2024-11-26",
      "bid": "23.8481",
      "ask": "24.2398",
      "open": "24.1527",
      "high": "24.5444",
      "low": "23.7175",
      "close": "24.2833",
      "average": "23.9961",
      "volume": "2285.55",
      "turnover": "54854.42",
      "trades": "81"
    },
    {
      "date": "2024-11-27",
      "bid": "23.9351",
      "ask": "24.3703",
      "open": "24.2398",
      "high": "24.6314",
      "low": "23.8481",
      "close": "24.4138",
      "average": "24.292",
      "volume": "1212.66",
      "turnover": "29459.01",
      "trades": "62"
    },
    {
      "date": "2024-11-28",
      "bid": "23.587",
      "ask": "24.1962",
      "open": "23.9351",
      "high": "24.5444",
      "low": "23.4564",
      "close": "23.587",
      "average": "23.9525",
      "volume": "2137.79",
      "turnover": "51210.38",
      "trades": "68"
    },
    {
      "date": "2024-11-29",
      "bid": "23.7611",
      "ask": "23.9786",
      "open": "24.1962",
      "high": "24.4138",
      "low": "23.6305",
      "close": "23.9786",
      "average": "23.9873",
      "volume": "1248.87",
      "turnover": "29953.88",
      "trades": "60"
    },
    {
      "date": "2024-12-02",
      "bid": "23.4129",
      "ask": "23.587",
      "open": "23.9786",
      "high": "23.9786",
      "low": "23.3259",
      "close": "23.587",
      "average": "23.4999",
      "volume": "2136.89",
      "turnover": "50219.91",
      "trades": "88"
    },
    {
      "date": "2024-12-03",
      "bid": "22.2814",
      "ask": "22.6731",
      "open": "23.4129",
      "high": "23.7175",
      "low": "22.1944",
      "close": "23.1518",
      "average": "23.2736",
      "volume": "5288.56",
      "turnover": "123088.89",
      "trades": "80"
    },
    {
      "date": "2024-12-04",
      "bid": "22.7601",
      "ask": "22.8907",
      "open": "23.3259",
      "high": "23.4999",
      "low": "22.6296",
      "close": "22.8472",
      "average": "23.0473",
      "volume": "2373.2",
      "turnover": "54688.67",
      "trades": "68"
    },
    {
      "date": "2024-12-05",
      "bid": "23.8046",
      "ask": "24.1092",
      "open": "22.7601",
      "high": "25.0666",
      "low": "22.7601",
      "close": "24.1092",
      "average": "23.8046",
      "volume": "8612.55",
      "turnover": "205027.54",
      "trades": "118"
    },
    {
      "date": "2024-12-06",
      "bid": "23.4999",
      "ask": "23.8046",
      "open": "23.8046",
      "high": "23.8046",
      "low": "23.2388",
      "close": "23.8046",
      "average": "23.5261",
      "volume": "5564.35",
      "turnover": "130902.23",
      "trades": "79"
    },
    {
      "date": "2024-12-09",
      "bid": "23.0648",
      "ask": "23.4564",
      "open": "23.4999",
      "high": "24.3703",
      "low": "22.6296",
      "close": "23.4129",
      "average": "23.1953",
      "volume": "6408.22",
      "turnover": "148647.63",
      "trades": "127"
    },
    {
      "date": "2024-12-10",
      "bid": "22.7166",
      "ask": "22.8472",
      "open": "23.4564",
      "high": "23.9351",
      "low": "22.7166",
      "close": "22.8472",
      "average": "22.9516",
      "volume": "4342.69",
      "turnover": "99653.67",
      "trades": "86"
    },
    {
      "date": "2024-12-11",
      "bid": "22.6731",
      "ask": "22.7166",
      "open": "22.7166",
      "high": "23.4564",
      "low": "22.6296",
      "close": "22.7166",
      "average": "22.7688",
      "volume": "1557.23",
      "turnover": "35452.43",
      "trades": "54"
    },
    {
      "date": "2024-12-12",
      "bid": "23.1953",
      "ask": "23.2823",
      "open": "22.6296",
      "high": "23.2823",
      "low": "22.6296",
      "close": "23.2388",
      "average": "22.8994",
      "volume": "2041.23",
      "turnover": "46734.62",
      "trades": "46"
    },
    {
      "date": "2024-12-13",
      "bid": "23.1953",
      "ask": "23.2388",
      "open": "23.2823",
      "high": "23.2823",
      "low": "23.0212",
      "close": "23.2388",
      "average": "23.1953",
      "volume": "4245.16",
      "turnover": "98463.69",
      "trades": "37"
    },
    {
      "date": "2024-12-16",
      "bid": "23.6305",
      "ask": "23.8046",
      "open": "23.0212",
      "high": "24.2833",
      "low": "22.9777",
      "close": "23.8046",
      "average": "23.2649",
      "volume": "6046.56",
      "turnover": "140649.58",
      "trades": "84"
    },
    {
      "date": "2024-12-17",
      "bid": "23.6305",
      "ask": "23.9786",
      "open": "23.2388",
      "high": "24.6749",
      "low": "23.2388",
      "close": "23.9351",
      "average": "23.909",
      "volume": "9042.53",
      "turnover": "216204.29",
      "trades": "100"
    },
    {
      "date": "2024-12-18",
      "bid": "23.4129",
      "ask": "23.587",
      "open": "23.6305",
      "high": "24.3268",
      "low": "23.2388",
      "close": "23.587",
      "average": "23.6044",
      "volume": "4069.67",
      "turnover": "96048.87",
      "trades": "70"
    },
    {
      "date": "2024-12-19",
      "bid": "24.5879",
      "ask": "25.3277",
      "open": "23.4129",
      "high": "30.8981",
      "low": "23.2388",
      "close": "25.3277",
      "average": "26.8857",
      "volume": "58936.86",
      "turnover": "1584327.15",
      "trades": "554"
    },
    {
      "date": "2024-12-20",
      "bid": "23.8481",
      "ask": "24.4138",
      "open": "25.3277",
      "high": "26.024",
      "low": "23.674",
      "close": "24.4573",
      "average": "24.2485",
      "volume": "13330.42",
      "turnover": "323273.93",
      "trades": "189"
    },
    {
      "date": "2024-12-23",
      "bid": "23.4129",
      "ask": "23.8046",
      "open": "23.8481",
      "high": "24.0222",
      "low": "23.2823",
      "close": "23.8046",
      "average": "23.5261",
      "volume": "9901.04",
      "turnover": "232940.4",
      "trades": "122"
    },
    {
      "date": "2024-12-27",
      "bid": "23.8046",
      "ask": "24.2833",
      "open": "23.4129",
      "high": "24.4573",
      "low": "23.1953",
      "close": "24.3703",
      "average": "23.4999",
      "volume": "10419.64",
      "turnover": "244870.4",
      "trades": "84"
    },
    {
      "date": "2024-12-30",
      "bid": "22.9342",
      "ask": "25.9805",
      "open": "24.2833",
      "high": "26.111",
      "low": "22.6296",
      "close": "25.2407",
      "average": "23.6566",
      "volume": "19259.72",
      "turnover": "455689.38",
      "trades": "201"
    },
    {
      "date": "2025-01-02",
      "bid": "24.0222",
      "ask": "24.3703",
      "open": "23.5435",
      "high": "25.1101",
      "low": "23.5435",
      "close": "23.9786",
      "average": "24.4573",
      "volume": "5791.16",
      "turnover": "141638.84",
      "trades": "126"
    },
    {
      "date": "2025-01-03",
      "bid": "23.4564",
      "ask": "23.7175",
      "open": "23.8481",
      "high": "24.4138",
      "low": "23.2823",
      "close": "23.7175",
      "average": "23.7262",
      "volume": "6971.73",
      "turnover": "165421.86",
      "trades": "123"
    },
    {
      "date": "2025-01-07",
      "bid": "22.6296",
      "ask": "23.2823",
      "open": "23.4999",
      "high": "24.3703",
      "low": "22.6731",
      "close": "23.2823",
      "average": "23.0822",
      "volume": "13236.26",
      "turnover": "305536.44",
      "trades": "127"
    },
    {
      "date": "2025-01-08",
      "bid": "23.587",
      "ask": "23.8046",
      "open": "22.5861",
      "high": "24.0222",
      "low": "22.5861",
      "close": "23.7611",
      "average": "23.3781",
      "volume": "4939.37",
      "turnover": "115485.11",
      "trades": "84"
    },
    {
      "date": "2025-01-09",
      "bid": "23.1953",
      "ask": "23.5435",
      "open": "23.587",
      "high": "24.0222",
      "low": "23.1518",
      "close": "23.1518",
      "average": "23.3346",
      "volume": "7435.51",
      "turnover": "173531.93",
      "trades": "71"
    },
    {
      "date": "2025-01-10",
      "bid": "22.8036",
      "ask": "22.8472",
      "open": "23.1518",
      "high": "23.7175",
      "low": "22.8036",
      "close": "22.8472",
      "average": "23.0822",
      "volume": "5418.43",
      "turnover": "125050.04",
      "trades": "86"
    },
    {
      "date": "2025-01-13",
      "bid": "22.6731",
      "ask": "22.9342",
      "open": "22.8036",
      "high": "23.3694",
      "low": "22.6296",
      "close": "23.0648",
      "average": "22.6818",
      "volume": "5607.77",
      "turnover": "127205.14",
      "trades": "59"
    },
    {
      "date": "2025-01-14",
      "bid": "22.7601",
      "ask": "22.9777",
      "open": "22.6731",
      "high": "23.8916",
      "low": "22.6296",
      "close": "23.0212",
      "average": "22.969",
      "volume": "2251.93",
      "turnover": "51717.7",
      "trades": "54"
    },
    {
      "date": "2025-01-15",
      "bid": "22.0638",
      "ask": "22.8907",
      "open": "22.7601",
      "high": "22.8907",
      "low": "21.9333",
      "close": "22.8036",
      "average": "22.4903",
      "volume": "4292.36",
      "turnover": "96536.23",
      "trades": "63"
    },
    {
      "date": "2025-01-16",
      "bid": "22.9342",
      "ask": "23.4999",
      "open": "22.2379",
      "high": "24.1962",
      "low": "22.2379",
      "close": "23.4999",
      "average": "23.0648",
      "volume": "13052.6",
      "turnover": "301064.72",
      "trades": "136"
    },
    {
      "date": "2025-01-17",
      "bid": "21.8027",
      "ask": "22.0203",
      "open": "22.9342",
      "high": "24.0657",
      "low": "21.7592",
      "close": "21.8027",
      "average": "22.2901",
      "volume": "19013.04",
      "turnover": "423791.28",
      "trades": "181"
    },
    {
      "date": "2025-01-20",
      "bid": "20.9323",
      "ask": "21.237",
      "open": "21.8027",
      "high": "22.3685",
      "low": "20.8888",
      "close": "21.237",
      "average": "21.5329",
      "volume": "9438.16",
      "turnover": "203227.7",
      "trades": "136"
    },
    {
      "date": "2025-01-21",
      "bid": "21.0194",
      "ask": "21.4546",
      "open": "21.0194",
      "high": "22.1073",
      "low": "20.5842",
      "close": "21.4981",
      "average": "21.0107",
      "volume": "6166.94",
      "turnover": "129573.45",
      "trades": "91"
    },
    {
      "date": "2025-01-22",
      "bid": "20.062",
      "ask": "20.1925",
      "open": "21.0194",
      "high": "21.4981",
      "low": "19.6703",
      "close": "20.1925",
      "average": "20.2448",
      "volume": "19884.43",
      "turnover": "402602.35",
      "trades": "191"
    },
    {
      "date": "2025-01-23",
      "bid": "19.6703",
      "ask": "19.9749",
      "open": "20.062",
      "high": "20.062",
      "low": "19.4092",
      "close": "19.9749",
      "average": "19.7312",
      "volume": "7708.54",
      "turnover": "152107.23",
      "trades": "90"
    },
    {
      "date": "2025-01-24",
      "bid": "19.7573",
      "ask": "19.9749",
      "open": "19.9749",
      "high": "20.5842",
      "low": "19.3657",
      "close": "19.9749",
      "average": "19.827",
      "volume": "6205.46",
      "turnover": "123023.27",
      "trades": "101"
    },
    {
      "date": "2025-01-27",
      "bid": "19.0611",
      "ask": "19.4092",
      "open": "20.0185",
      "high": "20.7148",
      "low": "18.2777",
      "close": "19.4527",
      "average": "19.2177",
      "volume": "16933.91",
      "turnover": "325394.1",
      "trades": "160"
    },
    {
      "date": "2025-01-28",
      "bid": "18.9305",
      "ask": "19.1046",
      "open": "19.4527",
      "high": "20.1055",
      "low": "18.6259",
      "close": "19.1046",
      "average": "19.0349",
      "volume": "12383.03",
      "turnover": "235658.88",
      "trades": "131"
    },
    {
      "date": "2025-01-29",
      "bid": "19.1046",
      "ask": "19.3657",
      "open": "19.1046",
      "high": "19.5833",
      "low": "19.0611",
      "close": "19.4092",
      "average": "19.3135",
      "volume": "5793.44",
      "turnover": "111894.74",
      "trades": "88"
    },
    {
      "date": "2025-01-30",
      "bid": "19.4092",
      "ask": "19.4527",
      "open": "19.3657",
      "high": "19.4962",
      "low": "18.974",
      "close": "19.4092",
      "average": "19.2699",
      "volume": "9881.87",
      "turnover": "190440.27",
      "trades": "103"
    },
    {
      "date": "2025-01-31",
      "bid": "19.2351",
      "ask": "19.5833",
      "open": "19.1481",
      "high": "19.7573",
      "low": "18.7999",
      "close": "19.5833",
      "average": "19.2699",
      "volume": "9906.06",
      "turnover": "190929.41",
      "trades": "100"
    },
    {
      "date": "2025-02-03",
      "bid": "20.7583",
      "ask": "21.1499",
      "open": "19.5833",
      "high": "25.0231",
      "low": "19.5833",
      "close": "21.1499",
      "average": "21.559",
      "volume": "22318.08",
      "turnover": "481127.4",
      "trades": "331"
    },
    {
      "date": "2025-02-04",
      "bid": "20.7148",
      "ask": "20.8888",
      "open": "21.3675",
      "high": "21.4546",
      "low": "20.149",
      "close": "20.8888",
      "average": "20.8714",
      "volume": "6356.26",
      "turnover": "132661.72",
      "trades": "107"
    },
    {
      "date": "2025-02-05",
      "bid": "20.4972",
      "ask": "20.7148",
      "open": "20.7148",
      "high": "21.324",
      "low": "20.0185",
      "close": "20.7148",
      "average": "20.6364",
      "volume": "2231.78",
      "turnover": "46064.79",
      "trades": "62"
    },
    {
      "date": "2025-02-06",
      "bid": "20.4536",
      "ask": "20.8453",
      "open": "20.4972",
      "high": "21.1935",
      "low": "20.2796",
      "close": "20.8453",
      "average": "20.5929",
      "volume": "1273.92",
      "turnover": "26231.19",
      "trades": "55"
    },
    {
      "date": "2025-02-07",
      "bid": "20.8888",
      "ask": "21.1064",
      "open": "20.4536",
      "high": "21.1499",
      "low": "20.0185",
      "close": "21.1499",
      "average": "20.3579",
      "volume": "5529.83",
      "turnover": "112599.2",
      "trades": "83"
    },
    {
      "date": "2025-02-10",
      "bid": "20.1055",
      "ask": "20.3231",
      "open": "20.5842",
      "high": "21.6722",
      "low": "20.0185",
      "close": "20.3231",
      "average": "20.619",
      "volume": "9206.69",
      "turnover": "189870.68",
      "trades": "94"
    },
    {
      "date": "2025-02-11",
      "bid": "20.1055",
      "ask": "20.3231",
      "open": "20.0185",
      "high": "20.5407",
      "low": "19.6268",
      "close": "20.3231",
      "average": "20.0359",
      "volume": "3049.24",
      "turnover": "61088.96",
      "trades": "72"
    },
    {
      "date": "2025-02-12",
      "bid": "20.062",
      "ask": "20.2796",
      "open": "20.1055",
      "high": "21.2805",
      "low": "19.9314",
      "close": "20.2796",
      "average": "20.4711",
      "volume": "4546.07",
      "turnover": "93071.07",
      "trades": "88"
    },
    {
      "date": "2025-02-13",
      "bid": "20.0185",
      "ask": "20.1925",
      "open": "21.0194",
      "high": "21.0194",
      "low": "19.8879",
      "close": "20.1925",
      "average": "20.2883",
      "volume": "5776.62",
      "turnover": "117189.01",
      "trades": "70"
    },
    {
      "date": "2025-02-14",
      "bid": "19.9314",
      "ask": "20.0185",
      "open": "20.4101",
      "high": "20.4101",
      "low": "19.8444",
      "close": "20.0185",
      "average": "20.0707",
      "volume": "3101.79",
      "turnover": "62246.44",
      "trades": "59"
    },
    {
      "date": "2025-02-17",
      "bid": "20.7148",
      "ask": "20.8888",
      "open": "19.8444",
      "high": "21.0629",
      "low": "19.8444",
      "close": "20.8888",
      "average": "20.8018",
      "volume": "6353.01",
      "turnover": "132154.29",
      "trades": "90"
    },
    {
      "date": "2025-02-18",
      "bid": "20.9323",
      "ask": "21.1935",
      "open": "20.8888",
      "high": "21.237",
      "low": "20.4536",
      "close": "21.1935",
      "average": "20.8801",
      "volume": "2155.17",
      "turnover": "45009.65",
      "trades": "32"
    },
    {
      "date": "2025-02-19",
      "bid": "21.3675",
      "ask": "21.8462",
      "open": "20.9323",
      "high": "22.3685",
      "low": "20.8888",
      "close": "21.8898",
      "average": "21.6548",
      "volume": "6318.4",
      "turnover": "136818.08",
      "trades": "98"
    },
    {
      "date": "2025-02-20",
      "bid": "21.6286",
      "ask": "21.9333",
      "open": "22.1944",
      "high": "22.1944",
      "low": "20.4101",
      "close": "21.9333",
      "average": "21.472",
      "volume": "4529.07",
      "turnover": "97229.68",
      "trades": "78"
    },
    {
      "date": "2025-02-21",
      "bid": "21.0629",
      "ask": "21.324",
      "open": "21.9333",
      "high": "22.0638",
      "low": "20.9759",
      "close": "21.2805",
      "average": "21.4633",
      "volume": "4621.28",
      "turnover": "99203.77",
      "trades": "73"
    },
    {
      "date": "2025-02-24",
      "bid": "20.8018",
      "ask": "20.9759",
      "open": "21.1935",
      "high": "21.1935",
      "low": "20.4972",
      "close": "20.9759",
      "average": "20.7235",
      "volume": "2604.37",
      "turnover": "53990.19",
      "trades": "71"
    },
    {
      "date": "2025-02-25",
      "bid": "21.0629",
      "ask": "21.4981",
      "open": "21.324",
      "high": "21.4981",
      "low": "20.3666",
      "close": "21.4111",
      "average": "21.0542",
      "volume": "4135.65",
      "turnover": "87083.83",
      "trades": "94"
    },
    {
      "date": "2025-02-26",
      "bid": "21.8027",
      "ask": "22.3685",
      "open": "20.8888",
      "high": "22.7166",
      "low": "20.8888",
      "close": "22.412",
      "average": "22.0029",
      "volume": "8127.29",
      "turnover": "178813.94",
      "trades": "108"
    },
    {
      "date": "2025-02-27",
      "bid": "21.6722",
      "ask": "21.7592",
      "open": "22.3249",
      "high": "22.3685",
      "low": "20.8888",
      "close": "21.7157",
      "average": "21.942",
      "volume": "5143.51",
      "turnover": "112863.77",
      "trades": "85"
    },
    {
      "date": "2025-02-28",
      "bid": "21.4546",
      "ask": "21.7157",
      "open": "21.7592",
      "high": "22.2379",
      "low": "21.237",
      "close": "21.7592",
      "average": "21.7418",
      "volume": "1977.12",
      "turnover": "42993.51",
      "trades": "52"
    },
    {
      "date": "2025-03-03",
      "bid": "21.6722",
      "ask": "22.3685",
      "open": "21.4546",
      "high": "22.4555",
      "low": "21.237",
      "close": "22.2814",
      "average": "21.9855",
      "volume": "6797.91",
      "turnover": "149470.23",
      "trades": "85"
    },
    {
      "date": "2025-03-04",
      "bid": "21.4546",
      "ask": "21.6722",
      "open": "21.8462",
      "high": "22.2814",
      "low": "21.4546",
      "close": "22.1509",
      "average": "21.9333",
      "volume": "4833.31",
      "turnover": "106021.45",
      "trades": "81"
    },
    {
      "date": "2025-03-05",
      "bid": "21.8027",
      "ask": "22.1073",
      "open": "22.1944",
      "high": "22.2814",
      "low": "20.9323",
      "close": "22.0638",
      "average": "21.8636",
      "volume": "3918.04",
      "turnover": "85648.61",
      "trades": "56"
    },
    {
      "date": "2025-03-06",
      "bid": "21.4111",
      "ask": "21.8027",
      "open": "21.8027",
      "high": "22.3685",
      "low": "20.5407",
      "close": "21.8462",
      "average": "21.089",
      "volume": "10250.95",
      "turnover": "216217.18",
      "trades": "89"
    },
    {
      "date": "2025-03-07",
      "bid": "21.324",
      "ask": "21.8027",
      "open": "21.8027",
      "high": "21.8027",
      "low": "21.1064",
      "close": "21.7592",
      "average": "21.5503",
      "volume": "3960.67",
      "turnover": "85346.75",
      "trades": "67"
    },
    {
      "date": "2025-03-10",
      "bid": "20.9323",
      "ask": "21.3675",
      "open": "21.8027",
      "high": "22.2814",
      "low": "20.0185",
      "close": "21.4111",
      "average": "20.7061",
      "volume": "6741.14",
      "turnover": "139593.28",
      "trades": "72"
    },
    {
      "date": "2025-03-11",
      "bid": "20.8018",
      "ask": "20.8453",
      "open": "20.9323",
      "high": "21.7157",
      "low": "20.1055",
      "close": "20.8018",
      "average": "20.6538",
      "volume": "5220.66",
      "turnover": "107836.64",
      "trades": "51"
    },
    {
      "date": "2025-03-12",
      "bid": "20.4972",
      "ask": "20.8453",
      "open": "20.8018",
      "high": "21.4111",
      "low": "20.3231",
      "close": "20.8453",
      "average": "20.9149",
      "volume": "3973.88",
      "turnover": "83127.51",
      "trades": "47"
    },
    {
      "date": "2025-03-13",
      "bid": "19.9749",
      "ask": "20.0185",
      "open": "20.8453",
      "high": "21.324",
      "low": "19.9749",
      "close": "20.0185",
      "average": "20.3231",
      "volume": "5925.57",
      "turnover": "120450.88",
      "trades": "66"
    },
    {
      "date": "2025-03-14",
      "bid": "20.3231",
      "ask": "20.5407",
      "open": "19.9749",
      "high": "21.4111",
      "low": "19.6703",
      "close": "20.6712",
      "average": "20.2535",
      "volume": "3758.79",
      "turnover": "76128.63",
      "trades": "60"
    },
    {
      "date": "2025-03-17",
      "bid": "17.9731",
      "ask": "19.0611",
      "open": "20.4536",
      "high": "21.324",
      "low": "17.3377",
      "close": "18.887",
      "average": "18.5911",
      "volume": "17095.14",
      "turnover": "317838.75",
      "trades": "153"
    },
    {
      "date": "2025-03-18",
      "bid": "19.8879",
      "ask": "20.4101",
      "open": "22.6296",
      "high": "24.3703",
      "low": "19.5833",
      "close": "20.4101",
      "average": "21.6025",
      "volume": "41199.86",
      "turnover": "889996.08",
      "trades": "471"
    },
    {
      "date": "2025-03-19",
      "bid": "19.5833",
      "ask": "19.9749",
      "open": "20.4101",
      "high": "22.1073",
      "low": "19.2351",
      "close": "19.6268",
      "average": "20.2535",
      "volume": "13137.96",
      "turnover": "266034.76",
      "trades": "136"
    },
    {
      "date": "2025-03-20",
      "bid": "19.3222",
      "ask": "19.8009",
      "open": "19.5833",
      "high": "20.1055",
      "low": "19.3222",
      "close": "19.8009",
      "average": "19.6355",
      "volume": "1970.34",
      "turnover": "38693.53",
      "trades": "50"
    },
    {
      "date": "2025-03-21",
      "bid": "21.324",
      "ask": "21.4546",
      "open": "19.3657",
      "high": "21.6722",
      "low": "19.3657",
      "close": "21.6722",
      "average": "20.2273",
      "volume": "5164.47",
      "turnover": "104454.79",
      "trades": "68"
    },
    {
      "date": "2025-03-24",
      "bid": "20.2796",
      "ask": "20.6712",
      "open": "21.324",
      "high": "21.324",
      "low": "20.0185",
      "close": "20.6712",
      "average": "20.6886",
      "volume": "11011.04",
      "turnover": "227801.06",
      "trades": "103"
    },
    {
      "date": "2025-03-25",
      "bid": "20.7148",
      "ask": "20.8453",
      "open": "20.6277",
      "high": "21.1499",
      "low": "18.9305",
      "close": "20.8453",
      "average": "20.0098",
      "volume": "22183.74",
      "turnover": "443912.73",
      "trades": "138"
    },
    {
      "date": "2025-03-26",
      "bid": "20.4536",
      "ask": "20.8453",
      "open": "20.8888",
      "high": "21.324",
      "low": "20.1055",
      "close": "20.8888",
      "average": "20.7844",
      "volume": "4343.02",
      "turnover": "90272.49",
      "trades": "82"
    },
    {
      "date": "2025-03-27",
      "bid": "20.3231",
      "ask": "20.7583",
      "open": "20.8888",
      "high": "20.8888",
      "low": "20.149",
      "close": "20.3231",
      "average": "20.532",
      "volume": "4041.17",
      "turnover": "82990.62",
      "trades": "71"
    },
    {
      "date": "2025-03-28",
      "bid": "20.3666",
      "ask": "20.6712",
      "open": "20.1925",
      "high": "20.8453",
      "low": "20.149",
      "close": "20.7148",
      "average": "20.5407",
      "volume": "1880.84",
      "turnover": "38636.62",
      "trades": "49"
    },
    {
      "date": "2025-03-31",
      "bid": "21.4546",
      "ask": "21.8027",
      "open": "20.8888",
      "high": "24.3703",
      "low": "20.8888",
      "close": "21.4111",
      "average": "22.3598",
      "volume": "18438.52",
      "turnover": "412318.6",
      "trades": "249"
    },
    {
      "date": "2025-04-01",
      "bid": "21.237",
      "ask": "21.6286",
      "open": "21.8027",
      "high": "23.0648",
      "low": "21.1499",
      "close": "21.6722",
      "average": "21.942",
      "volume": "12984.21",
      "turnover": "284850.57",
      "trades": "123"
    },
    {
      "date": "2025-04-02",
      "bid": "21.237",
      "ask": "21.7157",
      "open": "21.0629",
      "high": "21.7592",
      "low": "20.6712",
      "close": "21.7592",
      "average": "21.2631",
      "volume": "2813.38",
      "turnover": "59818.34",
      "trades": "54"
    },
    {
      "date": "2025-04-03",
      "bid": "20.9759",
      "ask": "21.1935",
      "open": "21.7157",
      "high": "21.7592",
      "low": "20.4536",
      "close": "21.1935",
      "average": "21.0977",
      "volume": "5243.13",
      "turnover": "110632.62",
      "trades": "133"
    },
    {
      "date": "2025-04-04",
      "bid": "20.5407",
      "ask": "20.7583",
      "open": "21.237",
      "high": "21.6722",
      "low": "19.9749",
      "close": "20.8018",
      "average": "20.7235",
      "volume": "6877.7",
      "turnover": "142549.54",
      "trades": "98"
    },
    {
      "date": "2025-04-07",
      "bid": "19.9749",
      "ask": "20.4101",
      "open": "19.1481",
      "high": "20.4972",
      "low": "17.5379",
      "close": "20.4101",
      "average": "19.7312",
      "volume": "4943.66",
      "turnover": "97555.82",
      "trades": "87"
    },
    {
      "date": "2025-04-08",
      "bid": "20.1055",
      "ask": "20.4972",
      "open": "20.4536",
      "high": "20.7148",
      "low": "19.9314",
      "close": "20.5842",
      "average": "20.1838",
      "volume": "4722.42",
      "turnover": "95322.22",
      "trades": "73"
    },
    {
      "date": "2025-04-09",
      "bid": "19.4962",
      "ask": "20.149",
      "open": "20.4972",
      "high": "20.7583",
      "low": "19.1046",
      "close": "20.1925",
      "average": "19.8009",
      "volume": "7606.92",
      "turnover": "150592.84",
      "trades": "95"
    },
    {
      "date": "2025-04-10",
      "bid": "20.062",
      "ask": "20.4101",
      "open": "20.8888",
      "high": "20.9323",
      "low": "19.7138",
      "close": "20.3231",
      "average": "20.3579",
      "volume": "3568.2",
      "turnover": "72649.62",
      "trades": "88"
    },
    {
      "date": "2025-04-11",
      "bid": "19.9314",
      "ask": "20.149",
      "open": "20.062",
      "high": "20.8018",
      "low": "19.2351",
      "close": "20.6277",
      "average": "19.8879",
      "volume": "2088.59",
      "turnover": "41529.36",
      "trades": "59"
    },
    {
      "date": "2025-04-14",
      "bid": "20.1055",
      "ask": "20.4972",
      "open": "20.7148",
      "high": "20.7148",
      "low": "19.6703",
      "close": "20.4972",
      "average": "19.9053",
      "volume": "2458.7",
      "turnover": "48935.48",
      "trades": "76"
    },
    {
      "date": "2025-04-15",
      "bid": "20.0185",
      "ask": "20.2796",
      "open": "20.4972",
      "high": "20.5407",
      "low": "19.8444",
      "close": "20.2361",
      "average": "20.0533",
      "volume": "2482.38",
      "turnover": "49784.64",
      "trades": "57"
    },
    {
      "date": "2025-04-16",
      "bid": "19.9314",
      "ask": "20.2796",
      "open": "20.5842",
      "high": "20.5842",
      "low": "19.8009",
      "close": "20.2796",
      "average": "20.062",
      "volume": "1249.48",
      "turnover": "25065.21",
      "trades": "38"
    },
    {
      "date": "2025-04-17",
      "bid": "19.7573",
      "ask": "20.4101",
      "open": "20.3231",
      "high": "20.4536",
      "low": "19.7138",
      "close": "19.7138",
      "average": "20.1142",
      "volume": "1719.61",
      "turnover": "34589.5",
      "trades": "39"
    },
    {
      "date": "2025-04-22",
      "bid": "20.2361",
      "ask": "20.2796",
      "open": "20.3666",
      "high": "20.3666",
      "low": "19.8879",
      "close": "20.2796",
      "average": "20.062",
      "volume": "801.84",
      "turnover": "16086.37",
      "trades": "65"
    },
    {
      "date": "2025-04-23",
      "bid": "20.5842",
      "ask": "21.237",
      "open": "20.4972",
      "high": "21.6286",
      "low": "20.1055",
      "close": "21.237",
      "average": "20.7844",
      "volume": "3103.78",
      "turnover": "64502.72",
      "trades": "101"
    },
    {
      "date": "2025-04-24",
      "bid": "21.0629",
      "ask": "21.1064",
      "open": "21.1064",
      "high": "21.4111",
      "low": "20.1055",
      "close": "21.0629",
      "average": "20.7148",
      "volume": "3906.62",
      "turnover": "80926.17",
      "trades": "47"
    },
    {
      "date": "2025-04-25",
      "bid": "20.4536",
      "ask": "20.4972",
      "open": "21.0629",
      "high": "22.9777",
      "low": "20.4536",
      "close": "20.5407",
      "average": "21.1761",
      "volume": "3871.75",
      "turnover": "82000.13",
      "trades": "71"
    },
    {
      "date": "2025-04-28",
      "bid": "20.2796",
      "ask": "20.4536",
      "open": "20.5407",
      "high": "21.7592",
      "low": "20.4101",
      "close": "20.4536",
      "average": "20.7583",
      "volume": "2021.25",
      "turnover": "41960.42",
      "trades": "56"
    },
    {
      "date": "2025-04-29",
      "bid": "20.1055",
      "ask": "20.3666",
      "open": "20.4536",
      "high": "20.8888",
      "low": "17.8861",
      "close": "20.1055",
      "average": "19.3309",
      "volume": "17364.82",
      "turnover": "335721.3",
      "trades": "134"
    },
    {
      "date": "2025-04-30",
      "bid": "19.9314",
      "ask": "20.3666",
      "open": "19.8879",
      "high": "20.4536",
      "low": "19.8444",
      "close": "20.3666",
      "average": "20.2361",
      "volume": "1235.65",
      "turnover": "25005.87",
      "trades": "26"
    },
    {
      "date": "2025-05-02",
      "bid": "19.8009",
      "ask": "20.0185",
      "open": "19.8009",
      "high": "20.4972",
      "low": "19.4092",
      "close": "20.0185",
      "average": "19.9227",
      "volume": "2991.38",
      "turnover": "59604.98",
      "trades": "75"
    },
    {
      "date": "2025-05-05",
      "bid": "19.9314",
      "ask": "20.4101",
      "open": "19.9749",
      "high": "20.8018",
      "low": "19.7573",
      "close": "20.4536",
      "average": "20.0881",
      "volume": "2063.46",
      "turnover": "41457.56",
      "trades": "44"
    },
    {
      "date": "2025-05-06",
      "bid": "19.8444",
      "ask": "20.062",
      "open": "20.4536",
      "high": "20.7148",
      "low": "19.6268",
      "close": "20.062",
      "average": "19.9575",
      "volume": "3187.55",
      "turnover": "63622.05",
      "trades": "48"
    },
    {
      "date": "2025-05-07",
      "bid": "20.1055",
      "ask": "20.4536",
      "open": "20.7148",
      "high": "20.7148",
      "low": "19.8009",
      "close": "20.4536",
      "average": "20.1751",
      "volume": "6294.58",
      "turnover": "126977.1",
      "trades": "49"
    },
    {
      "date": "2025-05-08",
      "bid": "19.7573",
      "ask": "19.9314",
      "open": "20.7148",
      "high": "20.7148",
      "low": "19.5398",
      "close": "19.8879",
      "average": "19.914",
      "volume": "2390.42",
      "turnover": "47594.57",
      "trades": "59"
    },
    {
      "date": "2025-05-09",
      "bid": "20.062",
      "ask": "20.1055",
      "open": "20.7148",
      "high": "20.7148",
      "low": "19.6703",
      "close": "20.2361",
      "average": "19.9836",
      "volume": "2605.98",
      "turnover": "52076.44",
      "trades": "52"
    },
    {
      "date": "2025-05-12",
      "bid": "19.9749",
      "ask": "20.062",
      "open": "20.0185",
      "high": "20.8453",
      "low": "19.8444",
      "close": "20.062",
      "average": "20.0533",
      "volume": "590.38",
      "turnover": "11838.21",
      "trades": "26"
    },
    {
      "date": "2025-05-13",
      "bid": "19.8444",
      "ask": "20.0185",
      "open": "20.0185",
      "high": "20.6277",
      "low": "19.8009",
      "close": "19.8444",
      "average": "19.9923",
      "volume": "2363.05",
      "turnover": "47240.04",
      "trades": "54"
    },
    {
      "date": "2025-05-14",
      "bid": "19.8444",
      "ask": "20.062",
      "open": "20.0185",
      "high": "20.4101",
      "low": "19.6268",
      "close": "20.062",
      "average": "19.8618",
      "volume": "2400.94",
      "turnover": "47692.85",
      "trades": "52"
    },
    {
      "date": "2025-05-15",
      "bid": "19.9314",
      "ask": "20.3666",
      "open": "20.062",
      "high": "20.6277",
      "low": "19.9314",
      "close": "20.4101",
      "average": "20.2796",
      "volume": "1784.96",
      "turnover": "36204.23",
      "trades": "47"
    },
    {
      "date": "2025-05-16",
      "bid": "20.0185",
      "ask": "20.3666",
      "open": "20.4101",
      "high": "20.4536",
      "low": "19.8444",
      "close": "20.3666",
      "average": "20.0011",
      "volume": "2630.11",
      "turnover": "52601.31",
      "trades": "42"
    },
    {
      "date": "2025-05-19",
      "bid": "20.1055",
      "ask": "20.5842",
      "open": "20.6712",
      "high": "20.6712",
      "low": "19.9314",
      "close": "20.5842",
      "average": "20.3405",
      "volume": "1713.32",
      "turnover": "34856.49",
      "trades": "34"
    },
    {
      "date": "2025-05-20",
      "bid": "20.1055",
      "ask": "20.4536",
      "open": "20.1055",
      "high": "20.5407",
      "low": "20.0185",
      "close": "20.1055",
      "average": "20.3057",
      "volume": "988.84",
      "turnover": "20080.63",
      "trades": "37"
    },
    {
      "date": "2025-05-21",
      "bid": "19.9749",
      "ask": "20.3231",
      "open": "20.4536",
      "high": "20.6277",
      "low": "19.8879",
      "close": "20.3231",
      "average": "20.0185",
      "volume": "5366.45",
      "turnover": "107419.38",
      "trades": "51"
    },
    {
      "date": "2025-05-22",
      "bid": "20.1055",
      "ask": "20.4972",
      "open": "20.3231",
      "high": "20.7148",
      "low": "19.9314",
      "close": "20.5407",
      "average": "20.3057",
      "volume": "4185.02",
      "turnover": "84994.85",
      "trades": "49"
    },
    {
      "date": "2025-05-23",
      "bid": "20.062",
      "ask": "20.4972",
      "open": "20.5842",
      "high": "20.8888",
      "low": "20.0185",
      "close": "20.7148",
      "average": "20.1925",
      "volume": "9138.13",
      "turnover": "184545.69",
      "trades": "82"
    },
    {
      "date": "2025-05-26",
      "bid": "20.0185",
      "ask": "20.1925",
      "open": "20.062",
      "high": "20.8018",
      "low": "19.9749",
      "close": "20.1925",
      "average": "20.0359",
      "volume": "7948.24",
      "turnover": "159229.76",
      "trades": "55"
    },
    {
      "date": "2025-05-27",
      "bid": "19.8444",
      "ask": "20.3231",
      "open": "19.7573",
      "high": "20.5407",
      "low": "19.7573",
      "close": "19.8444",
      "average": "20.3753",
      "volume": "5567.64",
      "turnover": "113442.74",
      "trades": "54"
    },
    {
      "date": "2025-05-28",
      "bid": "19.6703",
      "ask": "19.8879",
      "open": "19.8444",
      "high": "20.149",
      "low": "19.6703",
      "close": "19.8879",
      "average": "19.8618",
      "volume": "1625.9",
      "turnover": "32287.16",
      "trades": "31"
    },
    {
      "date": "2025-05-30",
      "bid": "19.8444",
      "ask": "20.0185",
      "open": "19.8879",
      "high": "20.4972",
      "low": "19.6268",
      "close": "20.0185",
      "average": "19.8879",
      "volume": "6550.88",
      "turnover": "130272.9",
      "trades": "50"
    },
    {
      "date": "2025-06-02",
      "bid": "19.8009",
      "ask": "20.149",
      "open": "19.8444",
      "high": "20.6277",
      "low": "19.6268",
      "close": "19.6268",
      "average": "20.0707",
      "volume": "2293.89",
      "turnover": "46034.84",
      "trades": "47"
    },
    {
      "date": "2025-06-03",
      "bid": "19.9314",
      "ask": "19.9749",
      "open": "19.8009",
      "high": "20.4972",
      "low": "19.6703",
      "close": "19.9749",
      "average": "19.8357",
      "volume": "3304.1",
      "turnover": "65549.11",
      "trades": "44"
    },
    {
      "date": "2025-06-04",
      "bid": "20.1055",
      "ask": "20.3231",
      "open": "20.1055",
      "high": "20.4536",
      "low": "20.0185",
      "close": "20.3231",
      "average": "20.2448",
      "volume": "7363.35",
      "turnover": "149052.79",
      "trades": "64"
    },
    {
      "date": "2025-06-05",
      "bid": "20.0185",
      "ask": "20.1925",
      "open": "20.1055",
      "high": "20.4101",
      "low": "19.8444",
      "close": "20.1925",
      "average": "20.0359",
      "volume": "5289.81",
      "turnover": "105989.63",
      "trades": "55"
    },
    {
      "date": "2025-06-09",
      "bid": "20.149",
      "ask": "20.2361",
      "open": "20.1925",
      "high": "20.7148",
      "low": "19.4962",
      "close": "20.2361",
      "average": "19.8966",
      "volume": "9969.23",
      "turnover": "198359.3",
      "trades": "81"
    },
    {
      "date": "2025-06-10",
      "bid": "19.9314",
      "ask": "19.9749",
      "open": "20.2361",
      "high": "20.5842",
      "low": "19.1916",
      "close": "19.9749",
      "average": "19.7225",
      "volume": "9584.4",
      "turnover": "189020.26",
      "trades": "122"
    },
    {
      "date": "2025-06-11",
      "bid": "19.7138",
      "ask": "19.7573",
      "open": "19.9314",
      "high": "20.3231",
      "low": "19.5833",
      "close": "19.7573",
      "average": "19.7486",
      "volume": "2479.52",
      "turnover": "48966.61",
      "trades": "61"
    },
    {
      "date": "2025-06-12",
      "bid": "19.5833",
      "ask": "19.7573",
      "open": "20.0185",
      "high": "20.149",
      "low": "19.5833",
      "close": "19.7573",
      "average": "19.7748",
      "volume": "1052.94",
      "turnover": "20820.02",
      "trades": "42"
    },
    {
      "date": "2025-06-13",
      "bid": "19.7138",
      "ask": "19.8879",
      "open": "19.5833",
      "high": "20.0185",
      "low": "19.1481",
      "close": "19.8879",
      "average": "19.5572",
      "volume": "5881.02",
      "turnover": "115021.73",
      "trades": "73"
    },
    {
      "date": "2025-06-16",
      "bid": "19.5833",
      "ask": "19.9314",
      "open": "19.6268",
      "high": "19.8879",
      "low": "19.4092",
      "close": "19.5833",
      "average": "19.679",
      "volume": "3985.01",
      "turnover": "78405.58",
      "trades": "65"
    },
    {
      "date": "2025-06-17",
      "bid": "19.8444",
      "ask": "20.1925",
      "open": "19.5833",
      "high": "19.9314",
      "low": "19.3657",
      "close": "19.9314",
      "average": "19.5746",
      "volume": "2681.18",
      "turnover": "52486.78",
      "trades": "46"
    },
    {
      "date": "2025-06-18",
      "bid": "19.8444",
      "ask": "20.062",
      "open": "19.7573",
      "high": "20.1925",
      "low": "19.5833",
      "close": "20.062",
      "average": "19.8792",
      "volume": "2644.02",
      "turnover": "52569.12",
      "trades": "46"
    },
    {
      "date": "2025-06-19",
      "bid": "19.7573",
      "ask": "19.9749",
      "open": "19.8444",
      "high": "20.0185",
      "low": "19.6703",
      "close": "19.9749",
      "average": "19.8879",
      "volume": "1995.45",
      "turnover": "39685.2",
      "trades": "29"
    },
    {
      "date": "2025-06-23",
      "bid": "19.6703",
      "ask": "19.9314",
      "open": "19.7573",
      "high": "20.149",
      "low": "19.6703",
      "close": "19.9314",
      "average": "19.7573",
      "volume": "4073.18",
      "turnover": "80466.51",
      "trades": "36"
    },
    {
      "date": "2025-06-24",
      "bid": "19.8879",
      "ask": "19.9314",
      "open": "19.6703",
      "high": "19.9314",
      "low": "19.3657",
      "close": "19.9314",
      "average": "19.6616",
      "volume": "6430.03",
      "turnover": "126425.57",
      "trades": "50"
    },
    {
      "date": "2025-06-25",
      "bid": "20.062",
      "ask": "20.2796",
      "open": "19.9314",
      "high": "20.3666",
      "low": "19.9314",
      "close": "20.062",
      "average": "20.1142",
      "volume": "1295.95",
      "turnover": "26067.61",
      "trades": "42"
    },
    {
      "date": "2025-06-26",
      "bid": "19.8009",
      "ask": "20.149",
      "open": "20.1055",
      "high": "20.3231",
      "low": "19.8009",
      "close": "19.8009",
      "average": "19.8879",
      "volume": "1330.93",
      "turnover": "26472.28",
      "trades": "31"
    },
    {
      "date": "2025-06-27",
      "bid": "19.6703",
      "ask": "19.9314",
      "open": "20.149",
      "high": "20.3666",
      "low": "19.4962",
      "close": "19.8879",
      "average": "19.6877",
      "volume": "5671.27",
      "turnover": "111655.74",
      "trades": "67"
    },
    {
      "date": "2025-06-30",
      "bid": "19.7138",
      "ask": "19.8879",
      "open": "19.6268",
      "high": "19.8879",
      "low": "19.4092",
      "close": "19.8879",
      "average": "19.4875",
      "volume": "13237.69",
      "turnover": "257954.93",
      "trades": "87"
    },
    {
      "date": "2025-07-01",
      "bid": "20.0185",
      "ask": "20.3231",
      "open": "19.8444",
      "high": "20.8453",
      "low": "19.4962",
      "close": "20.2361",
      "average": "20.2709",
      "volume": "7086.38",
      "turnover": "143659.35",
      "trades": "74"
    },
    {
      "date": "2025-07-02",
      "bid": "20.062",
      "ask": "20.4972",
      "open": "20.3231",
      "high": "20.5842",
      "low": "20.0185",
      "close": "20.4972",
      "average": "20.3492",
      "volume": "2097.36",
      "turnover": "42679.16",
      "trades": "40"
    },
    {
      "date": "2025-07-03",
      "bid": "20.0185",
      "ask": "20.1925",
      "open": "20.062",
      "high": "20.6712",
      "low": "20.0185",
      "close": "20.1925",
      "average": "20.1316",
      "volume": "1396.69",
      "turnover": "28123.26",
      "trades": "33"
    },
    {
      "date": "2025-07-04",
      "bid": "19.9749",
      "ask": "20.1925",
      "open": "20.1925",
      "high": "20.4101",
      "low": "19.5833",
      "close": "20.1925",
      "average": "20.1142",
      "volume": "5171.53",
      "turnover": "104008.11",
      "trades": "60"
    },
    {
      "date": "2025-07-07",
      "bid": "19.8444",
      "ask": "19.9749",
      "open": "19.9314",
      "high": "20.6277",
      "low": "19.8009",
      "close": "19.8444",
      "average": "19.9923",
      "volume": "1834.54",
      "turnover": "36679.08",
      "trades": "44"
    },
    {
      "date": "2025-07-08",
      "bid": "19.8444",
      "ask": "20.062",
      "open": "19.8444",
      "high": "20.5407",
      "low": "19.8444",
      "close": "19.8444",
      "average": "20.1055",
      "volume": "4424.38",
      "turnover": "88953.61",
      "trades": "67"
    },
    {
      "date": "2025-07-09",
      "bid": "19.9314",
      "ask": "20.062",
      "open": "20.062",
      "high": "20.062",
      "low": "19.8009",
      "close": "20.062",
      "average": "19.8792",
      "volume": "1965.19",
      "turnover": "39073.89",
      "trades": "34"
    },
    {
      "date": "2025-07-10",
      "bid": "20.149",
      "ask": "20.4101",
      "open": "20.0185",
      "high": "20.5842",
      "low": "19.8009",
      "close": "20.4536",
      "average": "20.1577",
      "volume": "1691.01",
      "turnover": "34080.61",
      "trades": "39"
    },
    {
      "date": "2025-07-11",
      "bid": "20.0185",
      "ask": "20.149",
      "open": "20.4536",
      "high": "20.4536",
      "low": "19.9749",
      "close": "20.1925",
      "average": "20.149",
      "volume": "825",
      "turnover": "16622.87",
      "trades": "31"
    },
    {
      "date": "2025-07-14",
      "bid": "20.0185",
      "ask": "20.1055",
      "open": "20.0185",
      "high": "20.1055",
      "low": "19.8009",
      "close": "20.1055",
      "average": "19.9575",
      "volume": "751.28",
      "turnover": "14990.71",
      "trades": "38"
    },
    {
      "date": "2025-07-15",
      "bid": "19.9749",
      "ask": "20.149",
      "open": "20.0185",
      "high": "20.5407",
      "low": "19.8009",
      "close": "20.149",
      "average": "20.0533",
      "volume": "1464.61",
      "turnover": "29364.74",
      "trades": "44"
    },
    {
      "date": "2025-07-16",
      "bid": "20.2361",
      "ask": "20.3666",
      "open": "19.9749",
      "high": "20.4972",
      "low": "19.9749",
      "close": "20.3666",
      "average": "20.3666",
      "volume": "3025.02",
      "turnover": "61614.78",
      "trades": "39"
    },
    {
      "date": "2025-07-17",
      "bid": "20.1925",
      "ask": "20.4536",
      "open": "20.1925",
      "high": "20.5842",
      "low": "20.1055",
      "close": "20.4536",
      "average": "20.5059",
      "volume": "1304.83",
      "turnover": "26752.3",
      "trades": "48"
    },
    {
      "date": "2025-07-18",
      "bid": "20.1055",
      "ask": "20.149",
      "open": "20.6277",
      "high": "20.8888",
      "low": "20.1055",
      "close": "20.149",
      "average": "20.3057",
      "volume": "3539.93",
      "turnover": "71872.35",
      "trades": "37"
    },
    {
      "date": "2025-07-21",
      "bid": "20.149",
      "ask": "20.4101",
      "open": "20.4972",
      "high": "20.4972",
      "low": "19.8444",
      "close": "20.4101",
      "average": "20.0272",
      "volume": "1774.31",
      "turnover": "35528.59",
      "trades": "50"
    },
    {
      "date": "2025-07-22",
      "bid": "19.9749",
      "ask": "20.3666",
      "open": "20.8888",
      "high": "21.7592",
      "low": "19.9314",
      "close": "19.9749",
      "average": "20.384",
      "volume": "11666.08",
      "turnover": "237792.42",
      "trades": "102"
    },
    {
      "date": "2025-07-23",
      "bid": "20.062",
      "ask": "20.4972",
      "open": "20.0185",
      "high": "20.6277",
      "low": "19.8444",
      "close": "20.4972",
      "average": "20.1142",
      "volume": "1834.8",
      "turnover": "36899.44",
      "trades": "58"
    },
    {
      "date": "2025-07-24",
      "bid": "20.1055",
      "ask": "20.2361",
      "open": "20.4972",
      "high": "20.7148",
      "low": "19.9314",
      "close": "20.1925",
      "average": "20.0533",
      "volume": "5566.51",
      "turnover": "111627.13",
      "trades": "70"
    },
    {
      "date": "2025-07-25",
      "bid": "20.1925",
      "ask": "20.4972",
      "open": "20.1925",
      "high": "20.5407",
      "low": "20.1055",
      "close": "20.4536",
      "average": "20.3231",
      "volume": "2912.99",
      "turnover": "59196.42",
      "trades": "65"
    },
    {
      "date": "2025-07-28",
      "bid": "20.2361",
      "ask": "20.4536",
      "open": "20.4972",
      "high": "21.0194",
      "low": "20.3231",
      "close": "20.3666",
      "average": "20.5146",
      "volume": "5009.5",
      "turnover": "102788.13",
      "trades": "60"
    },
    {
      "date": "2025-07-29",
      "bid": "20.2361",
      "ask": "20.3231",
      "open": "20.4536",
      "high": "20.7583",
      "low": "20.2796",
      "close": "20.3231",
      "average": "20.4536",
      "volume": "584.13",
      "turnover": "11945.8",
      "trades": "28"
    },
    {
      "date": "2025-07-30",
      "bid": "20.4536",
      "ask": "20.5842",
      "open": "20.3231",
      "high": "20.7148",
      "low": "19.9314",
      "close": "20.5842",
      "average": "20.3492",
      "volume": "9072.14",
      "turnover": "184615.77",
      "trades": "63"
    },
    {
      "date": "2025-07-31",
      "bid": "20.1925",
      "ask": "20.5842",
      "open": "20.5842",
      "high": "20.6277",
      "low": "20.1055",
      "close": "20.6277",
      "average": "20.2709",
      "volume": "3969.31",
      "turnover": "80469.31",
      "trades": "73"
    },
    {
      "date": "2025-08-01",
      "bid": "20.1925",
      "ask": "20.5407",
      "open": "20.1925",
      "high": "20.6277",
      "low": "20.0185",
      "close": "20.5407",
      "average": "20.2186",
      "volume": "620.65",
      "turnover": "12546.64",
      "trades": "31"
    },
    {
      "date": "2025-08-04",
      "bid": "20.1925",
      "ask": "20.4101",
      "open": "20.7583",
      "high": "20.8018",
      "low": "20.0185",
      "close": "20.3666",
      "average": "20.2709",
      "volume": "4815.66",
      "turnover": "97616.49",
      "trades": "73"
    },
    {
      "date": "2025-08-05",
      "bid": "20.0185",
      "ask": "20.3666",
      "open": "20.7583",
      "high": "20.7583",
      "low": "19.9314",
      "close": "19.9314",
      "average": "20.1403",
      "volume": "3338.51",
      "turnover": "67247.72",
      "trades": "62"
    },
    {
      "date": "2025-08-06",
      "bid": "21.237",
      "ask": "21.4981",
      "open": "20.0185",
      "high": "27.7648",
      "low": "19.9314",
      "close": "21.8027",
      "average": "22.177",
      "volume": "27624.19",
      "turnover": "612590.98",
      "trades": "258"
    },
    {
      "date": "2025-08-07",
      "bid": "20.9759",
      "ask": "21.4981",
      "open": "21.7157",
      "high": "21.7157",
      "low": "20.4972",
      "close": "21.5416",
      "average": "21.002",
      "volume": "5098.01",
      "turnover": "107084.75",
      "trades": "77"
    },
    {
      "date": "2025-08-08",
      "bid": "21.6722",
      "ask": "21.9768",
      "open": "21.5416",
      "high": "22.0638",
      "low": "20.9323",
      "close": "21.6722",
      "average": "21.4807",
      "volume": "2563.19",
      "turnover": "55068.69",
      "trades": "58"
    },
    {
      "date": "2025-08-11",
      "bid": "21.4981",
      "ask": "22.4555",
      "open": "21.6286",
      "high": "22.5861",
      "low": "20.8888",
      "close": "21.237",
      "average": "22.1422",
      "volume": "3478.99",
      "turnover": "77022.64",
      "trades": "68"
    },
    {
      "date": "2025-08-12",
      "bid": "20.2796",
      "ask": "20.9759",
      "open": "22.3685",
      "high": "22.3685",
      "low": "20.1055",
      "close": "20.9759",
      "average": "20.8279",
      "volume": "8419.84",
      "turnover": "175360.73",
      "trades": "93"
    },
    {
      "date": "2025-08-13",
      "bid": "20.9323",
      "ask": "21.0629",
      "open": "20.9759",
      "high": "21.7592",
      "low": "20.6277",
      "close": "21.0629",
      "average": "21.0977",
      "volume": "3369.52",
      "turnover": "71098.88",
      "trades": "53"
    },
    {
      "date": "2025-08-14",
      "bid": "21.0629",
      "ask": "21.1064",
      "open": "22.499",
      "high": "24.3703",
      "low": "20.9323",
      "close": "21.1064",
      "average": "22.2727",
      "volume": "16948.43",
      "turnover": "377450.37",
      "trades": "148"
    },
    {
      "date": "2025-08-15",
      "bid": "20.4101",
      "ask": "20.5842",
      "open": "20.8888",
      "high": "20.9759",
      "low": "19.4092",
      "close": "20.5842",
      "average": "20.6016",
      "volume": "5100.89",
      "turnover": "105066.48",
      "trades": "52"
    },
    {
      "date": "2025-08-18",
      "bid": "20.8888",
      "ask": "21.1499",
      "open": "20.8888",
      "high": "21.7592",
      "low": "20.3231",
      "close": "20.8888",
      "average": "20.8366",
      "volume": "5215.56",
      "turnover": "108685.14",
      "trades": "61"
    },
    {
      "date": "2025-08-19",
      "bid": "20.7148",
      "ask": "20.8453",
      "open": "21.1499",
      "high": "21.6722",
      "low": "20.5842",
      "close": "20.8888",
      "average": "20.8366",
      "volume": "2500.63",
      "turnover": "52105.37",
      "trades": "49"
    },
    {
      "date": "2025-08-20",
      "bid": "20.8018",
      "ask": "20.9323",
      "open": "20.8453",
      "high": "21.4111",
      "low": "20.8453",
      "close": "20.9759",
      "average": "20.9149",
      "volume": "3812.37",
      "turnover": "79736.61",
      "trades": "40"
    },
    {
      "date": "2025-08-21",
      "bid": "20.8888",
      "ask": "21.324",
      "open": "20.8888",
      "high": "21.5416",
      "low": "20.0185",
      "close": "21.324",
      "average": "20.7148",
      "volume": "5640.81",
      "turnover": "116848.43",
      "trades": "76"
    },
    {
      "date": "2025-08-22",
      "bid": "20.8888",
      "ask": "21.324",
      "open": "21.4981",
      "high": "21.4981",
      "low": "20.2796",
      "close": "20.8888",
      "average": "20.6712",
      "volume": "8005.48",
      "turnover": "165476.46",
      "trades": "44"
    },
    {
      "date": "2025-08-25",
      "bid": "20.8018",
      "ask": "21.4546",
      "open": "21.3675",
      "high": "21.7592",
      "low": "20.7583",
      "close": "20.8018",
      "average": "21.1673",
      "volume": "26802.87",
      "turnover": "567401.86",
      "trades": "105"
    },
    {
      "date": "2025-08-26",
      "bid": "21.0194",
      "ask": "21.4111",
      "open": "21.4546",
      "high": "21.5851",
      "low": "20.7583",
      "close": "21.4111",
      "average": "21.2022",
      "volume": "4089.23",
      "turnover": "86694.37",
      "trades": "61"
    },
    {
      "date": "2025-08-27",
      "bid": "21.1935",
      "ask": "21.3675",
      "open": "21.4981",
      "high": "21.7592",
      "low": "21.0194",
      "close": "21.3675",
      "average": "21.5068",
      "volume": "5142.73",
      "turnover": "110588.78",
      "trades": "47"
    },
    {
      "date": "2025-08-28",
      "bid": "20.5407",
      "ask": "20.7583",
      "open": "21.1935",
      "high": "21.6722",
      "low": "19.3222",
      "close": "20.7583",
      "average": "20.0968",
      "volume": "22200.51",
      "turnover": "446091.28",
      "trades": "102"
    },
    {
      "date": "2025-08-29",
      "bid": "20.8453",
      "ask": "21.1499",
      "open": "20.7583",
      "high": "21.237",
      "low": "20.3666",
      "close": "20.8453",
      "average": "20.8453",
      "volume": "1835.46",
      "turnover": "38254.87",
      "trades": "47"
    },
    {
      "date": "2025-09-01",
      "bid": "20.062",
      "ask": "20.2361",
      "open": "20.3666",
      "high": "20.8018",
      "low": "20.0185",
      "close": "20.2361",
      "average": "20.2361",
      "volume": "3623.04",
      "turnover": "73308.45",
      "trades": "57"
    },
    {
      "date": "2025-09-02",
      "bid": "20.3666",
      "ask": "20.6712",
      "open": "20.6712",
      "high": "20.9759",
      "low": "19.8444",
      "close": "20.062",
      "average": "20.6886",
      "volume": "17724.17",
      "turnover": "366634.66",
      "trades": "85"
    },
    {
      "date": "2025-09-03",
      "bid": "19.8009",
      "ask": "20.3231",
      "open": "20.3666",
      "high": "20.8888",
      "low": "19.6703",
      "close": "20.3231",
      "average": "20.2796",
      "volume": "5225.36",
      "turnover": "106000.34",
      "trades": "87"
    },
    {
      "date": "2025-09-04",
      "bid": "20.0185",
      "ask": "20.4101",
      "open": "20.8018",
      "high": "20.8018",
      "low": "19.4092",
      "close": "20.0185",
      "average": "20.2709",
      "volume": "9584.18",
      "turnover": "194311.97",
      "trades": "69"
    },
    {
      "date": "2025-09-05",
      "bid": "20.0185",
      "ask": "20.1925",
      "open": "20.0185",
      "high": "20.7148",
      "low": "19.9749",
      "close": "20.2361",
      "average": "20.1403",
      "volume": "2724.3",
      "turnover": "54876.77",
      "trades": "57"
    },
    {
      "date": "2025-09-08",
      "bid": "19.8444",
      "ask": "20.2361",
      "open": "20.0185",
      "high": "22.8036",
      "low": "19.7138",
      "close": "22.8036",
      "average": "21.3153",
      "volume": "9936.93",
      "turnover": "211776.51",
      "trades": "104"
    },
    {
      "date": "2025-09-09",
      "bid": "19.9749",
      "ask": "20.3231",
      "open": "20.2796",
      "high": "21.9333",
      "low": "19.9314",
      "close": "20.1055",
      "average": "20.2535",
      "volume": "8307.5",
      "turnover": "168381.15",
      "trades": "99"
    },
    {
      "date": "2025-09-10",
      "bid": "19.6703",
      "ask": "19.9749",
      "open": "20.3231",
      "high": "20.3231",
      "low": "19.0611",
      "close": "20.0185",
      "average": "19.7225",
      "volume": "8832.4",
      "turnover": "174171.36",
      "trades": "85"
    },
    {
      "date": "2025-09-11",
      "bid": "19.6703",
      "ask": "19.9749",
      "open": "20.0185",
      "high": "20.5407",
      "low": "19.2351",
      "close": "19.9749",
      "average": "19.679",
      "volume": "2517.05",
      "turnover": "49550.74",
      "trades": "61"
    },
    {
      "date": "2025-09-12",
      "bid": "19.3657",
      "ask": "20.0185",
      "open": "19.6703",
      "high": "20.1925",
      "low": "19.1481",
      "close": "19.3657",
      "average": "19.7573",
      "volume": "7842.59",
      "turnover": "154974.49",
      "trades": "48"
    },
    {
      "date": "2025-09-15",
      "bid": "19.1481",
      "ask": "19.7573",
      "open": "19.3657",
      "high": "19.9314",
      "low": "19.1481",
      "close": "19.7138",
      "average": "19.4788",
      "volume": "12916.97",
      "turnover": "251610.5",
      "trades": "60"
    },
    {
      "date": "2025-09-16",
      "bid": "19.2786",
      "ask": "19.7573",
      "open": "19.1481",
      "high": "20.7583",
      "low": "18.974",
      "close": "19.2786",
      "average": "19.6268",
      "volume": "19577.69",
      "turnover": "384128.38",
      "trades": "65"
    },
    {
      "date": "2025-09-17",
      "bid": "19.2786",
      "ask": "19.5833",
      "open": "19.7573",
      "high": "20.149",
      "low": "19.1046",
      "close": "19.2786",
      "average": "19.444",
      "volume": "2421.64",
      "turnover": "47092.27",
      "trades": "35"
    },
    {
      "date": "2025-09-18",
      "bid": "19.4092",
      "ask": "20.062",
      "open": "20.4101",
      "high": "20.4101",
      "low": "19.4092",
      "close": "20.1055",
      "average": "19.7399",
      "volume": "3603.55",
      "turnover": "71137.49",
      "trades": "61"
    },
    {
      "date": "2025-09-19",
      "bid": "19.2351",
      "ask": "19.7573",
      "open": "19.3657",
      "high": "19.7573",
      "low": "19.1916",
      "close": "19.7573",
      "average": "19.4614",
      "volume": "4298.65",
      "turnover": "83639.86",
      "trades": "58"
    },
    {
      "date": "2025-09-22",
      "bid": "19.4527",
      "ask": "20.2796",
      "open": "20.0185",
      "high": "20.3666",
      "low": "19.2786",
      "close": "19.4092",
      "average": "19.7835",
      "volume": "2604.63",
      "turnover": "51517.18",
      "trades": "51"
    },
    {
      "date": "2025-09-23",
      "bid": "19.5398",
      "ask": "20.3231",
      "open": "19.4092",
      "high": "20.8888",
      "low": "19.2351",
      "close": "19.8879",
      "average": "19.9923",
      "volume": "4682.08",
      "turnover": "93601.21",
      "trades": "52"
    },
    {
      "date": "2025-09-24",
      "bid": "20.5407",
      "ask": "20.8453",
      "open": "19.8879",
      "high": "20.9759",
      "low": "19.5398",
      "close": "20.5407",
      "average": "20.5059",
      "volume": "3693.71",
      "turnover": "75739.69",
      "trades": "57"
    },
    {
      "date": "2025-09-25",
      "bid": "20.1055",
      "ask": "20.6712",
      "open": "20.8453",
      "high": "20.8888",
      "low": "19.8879",
      "close": "20.2796",
      "average": "20.4188",
      "volume": "2337.72",
      "turnover": "47730.47",
      "trades": "61"
    },
    {
      "date": "2025-09-26",
      "bid": "20.8888",
      "ask": "21.1935",
      "open": "20.8453",
      "high": "21.1935",
      "low": "20.0185",
      "close": "20.8888",
      "average": "20.5929",
      "volume": "4121.32",
      "turnover": "84888.19",
      "trades": "68"
    },
    {
      "date": "2025-09-29",
      "bid": "20.0185",
      "ask": "20.062",
      "open": "20.8888",
      "high": "20.8888",
      "low": "20.0185",
      "close": "20.0185",
      "average": "20.7148",
      "volume": "541.58",
      "turnover": "11217.96",
      "trades": "41"
    },
    {
      "date": "2025-09-30",
      "bid": "19.9749",
      "ask": "20.2361",
      "open": "20.0185",
      "high": "21.324",
      "low": "19.8444",
      "close": "19.8444",
      "average": "20.4885",
      "volume": "9004.41",
      "turnover": "184488.92",
      "trades": "87"
    },
    {
      "date": "2025-10-01",
      "bid": "19.9314",
      "ask": "20.5407",
      "open": "20.1925",
      "high": "20.5407",
      "low": "19.6703",
      "close": "19.9314",
      "average": "20.0359",
      "volume": "2765",
      "turnover": "55397.46",
      "trades": "42"
    },
    {
      "date": "2025-10-02",
      "bid": "20.062",
      "ask": "20.4972",
      "open": "19.8444",
      "high": "20.7148",
      "low": "19.6703",
      "close": "19.7138",
      "average": "20.0185",
      "volume": "2753.57",
      "turnover": "55110.7",
      "trades": "57"
    },
    {
      "date": "2025-10-03",
      "bid": "19.8879",
      "ask": "19.9314",
      "open": "20.062",
      "high": "20.4972",
      "low": "19.8444",
      "close": "19.8879",
      "average": "20.0098",
      "volume": "4183.61",
      "turnover": "83720.01",
      "trades": "58"
    },
    {
      "date": "2025-10-06",
      "bid": "20.3231",
      "ask": "20.7583",
      "open": "19.8879",
      "high": "21.2805",
      "low": "19.5833",
      "close": "20.8018",
      "average": "20.2099",
      "volume": "778.34",
      "turnover": "15729.36",
      "trades": "55"
    },
    {
      "date": "2025-10-07",
      "bid": "20.062",
      "ask": "20.4101",
      "open": "19.9749",
      "high": "20.7148",
      "low": "19.9749",
      "close": "20.062",
      "average": "20.1403",
      "volume": "828.9",
      "turnover": "16692.12",
      "trades": "54"
    },
    {
      "date": "2025-10-08",
      "bid": "20.3666",
      "ask": "20.7583",
      "open": "20.2361",
      "high": "20.7583",
      "low": "19.8879",
      "close": "20.7583",
      "average": "20.2796",
      "volume": "6227.46",
      "turnover": "126294.53",
      "trades": "60"
    },
    {
      "date": "2025-10-09",
      "bid": "20.4101",
      "ask": "20.6277",
      "open": "20.3666",
      "high": "20.8453",
      "low": "20.1925",
      "close": "20.6277",
      "average": "20.5668",
      "volume": "1980.27",
      "turnover": "40729.92",
      "trades": "51"
    },
    {
      "date": "2025-10-10",
      "bid": "20.1055",
      "ask": "20.2796",
      "open": "20.4101",
      "high": "20.8018",
      "low": "19.5398",
      "close": "20.1055",
      "average": "20.2448",
      "volume": "1739.73",
      "turnover": "35222.64",
      "trades": "47"
    },
    {
      "date": "2025-10-13",
      "bid": "20.2796",
      "ask": "20.5407",
      "open": "20.1055",
      "high": "20.5407",
      "low": "19.9314",
      "close": "20.5407",
      "average": "20.2709",
      "volume": "3502.25",
      "turnover": "70990.25",
      "trades": "43"
    },
    {
      "date": "2025-10-14",
      "bid": "20.3231",
      "ask": "20.7148",
      "open": "20.5407",
      "high": "20.7583",
      "low": "19.9314",
      "close": "20.7583",
      "average": "20.4623",
      "volume": "1251.8",
      "turnover": "25618.7",
      "trades": "55"
    },
    {
      "date": "2025-10-15",
      "bid": "19.8444",
      "ask": "20.1055",
      "open": "20.2796",
      "high": "20.3231",
      "low": "19.7573",
      "close": "19.8444",
      "average": "19.9227",
      "volume": "5234.54",
      "turnover": "104305.81",
      "trades": "68"
    },
    {
      "date": "2025-10-16",
      "bid": "19.8009",
      "ask": "20.0185",
      "open": "19.8444",
      "high": "20.3231",
      "low": "19.7138",
      "close": "19.7573",
      "average": "19.9836",
      "volume": "1440",
      "turnover": "28775.06",
      "trades": "52"
    },
    {
      "date": "2025-10-17",
      "bid": "19.6268",
      "ask": "20.149",
      "open": "19.6703",
      "high": "20.149",
      "low": "19.2351",
      "close": "20.149",
      "average": "19.6355",
      "volume": "1709.58",
      "turnover": "33568.83",
      "trades": "38"
    },
    {
      "date": "2025-10-20",
      "bid": "19.4962",
      "ask": "19.7573",
      "open": "20.149",
      "high": "20.8453",
      "low": "19.1481",
      "close": "19.4962",
      "average": "19.8357",
      "volume": "5282.86",
      "turnover": "104771.77",
      "trades": "78"
    },
    {
      "date": "2025-10-21",
      "bid": "19.3657",
      "ask": "19.6703",
      "open": "19.4962",
      "high": "20.0185",
      "low": "19.1481",
      "close": "19.3657",
      "average": "19.5223",
      "volume": "4872.35",
      "turnover": "95136.71",
      "trades": "51"
    },
    {
      "date": "2025-10-22",
      "bid": "19.1916",
      "ask": "19.7573",
      "open": "19.1481",
      "high": "19.8444",
      "low": "18.7999",
      "close": "19.1916",
      "average": "19.4179",
      "volume": "3669.06",
      "turnover": "71233.67",
      "trades": "55"
    },
    {
      "date": "2025-10-23",
      "bid": "18.3212",
      "ask": "18.887",
      "open": "19.1916",
      "high": "19.7138",
      "low": "16.3629",
      "close": "18.9305",
      "average": "17.9296",
      "volume": "6929.54",
      "turnover": "124240.52",
      "trades": "85"
    },
    {
      "date": "2025-10-24",
      "bid": "19.1481",
      "ask": "19.3657",
      "open": "19.1046",
      "high": "19.3657",
      "low": "17.9731",
      "close": "19.3657",
      "average": "18.9131",
      "volume": "3768.62",
      "turnover": "71280.05",
      "trades": "60"
    },
    {
      "date": "2025-10-27",
      "bid": "19.6703",
      "ask": "19.8009",
      "open": "19.1481",
      "high": "20.5407",
      "low": "19.1481",
      "close": "19.8009",
      "average": "20.0359",
      "volume": "11834.27",
      "turnover": "237069.79",
      "trades": "90"
    },
    {
      "date": "2025-10-28",
      "bid": "19.2786",
      "ask": "19.9314",
      "open": "19.8009",
      "high": "19.9749",
      "low": "19.1481",
      "close": "19.9749",
      "average": "19.5572",
      "volume": "1866.41",
      "turnover": "36495.74",
      "trades": "46"
    },
    {
      "date": "2025-10-29",
      "bid": "19.4527",
      "ask": "19.9314",
      "open": "19.9314",
      "high": "20.3666",
      "low": "19.4092",
      "close": "19.4092",
      "average": "19.7312",
      "volume": "1538.98",
      "turnover": "30363.78",
      "trades": "39"
    },
    {
      "date": "2025-10-30",
      "bid": "19.4527",
      "ask": "19.7573",
      "open": "19.4527",
      "high": "20.4101",
      "low": "19.3222",
      "close": "19.4092",
      "average": "19.5746",
      "volume": "2302.15",
      "turnover": "45059.4",
      "trades": "42"
    },
    {
      "date": "2025-10-31",
      "bid": "19.4527",
      "ask": "19.7573",
      "open": "19.4527",
      "high": "19.7138",
      "low": "19.4092",
      "close": "19.7138",
      "average": "19.4788",
      "volume": "522.47",
      "turnover": "10175.38",
      "trades": "11"
    },
    {
      "date": "2025-11-03",
      "bid": "19.3657",
      "ask": "19.8009",
      "open": "19.4092",
      "high": "19.8444",
      "low": "19.1916",
      "close": "19.8009",
      "average": "19.4179",
      "volume": "2964.67",
      "turnover": "57557.86",
      "trades": "51"
    },
    {
      "date": "2025-11-04",
      "bid": "19.2351",
      "ask": "20.2361",
      "open": "20.4972",
      "high": "23.0648",
      "low": "18.3212",
      "close": "20.1925",
      "average": "20.8627",
      "volume": "33068.05",
      "turnover": "689943.16",
      "trades": "311"
    },
    {
      "date": "2025-11-05",
      "bid": "19.5833",
      "ask": "19.9749",
      "open": "20.2361",
      "high": "20.4536",
      "low": "18.2777",
      "close": "20.0185",
      "average": "19.0088",
      "volume": "3583.54",
      "turnover": "68119.72",
      "trades": "75"
    },
    {
      "date": "2025-11-06",
      "bid": "19.7138",
      "ask": "20.0185",
      "open": "19.0175",
      "high": "20.3666",
      "low": "18.974",
      "close": "20.0185",
      "average": "20.0272",
      "volume": "4058.09",
      "turnover": "81286.03",
      "trades": "69"
    },
    {
      "date": "2025-11-07",
      "bid": "19.5833",
      "ask": "20.1925",
      "open": "20.0185",
      "high": "23.7611",
      "low": "19.2786",
      "close": "20.2361",
      "average": "21.0281",
      "volume": "15390.74",
      "turnover": "323595.81",
      "trades": "82"
    },
    {
      "date": "2025-11-10",
      "bid": "20.4536",
      "ask": "20.6277",
      "open": "20.2361",
      "high": "22.1944",
      "low": "20.0185",
      "close": "20.6712",
      "average": "20.7322",
      "volume": "7392.38",
      "turnover": "153249.35",
      "trades": "72"
    },
    {
      "date": "2025-11-11",
      "bid": "20.1925",
      "ask": "20.5842",
      "open": "21.237",
      "high": "21.237",
      "low": "19.4527",
      "close": "20.5842",
      "average": "20.1316",
      "volume": "3273.24",
      "turnover": "65887.7",
      "trades": "34"
    },
    {
      "date": "2025-11-12",
      "bid": "20.062",
      "ask": "20.4536",
      "open": "20.6277",
      "high": "20.7583",
      "low": "19.8879",
      "close": "20.0185",
      "average": "20.2796",
      "volume": "1489.35",
      "turnover": "30205.93",
      "trades": "54"
    },
    {
      "date": "2025-11-13",
      "bid": "19.8009",
      "ask": "20.1055",
      "open": "20.4972",
      "high": "20.6277",
      "low": "19.7138",
      "close": "20.1055",
      "average": "20.0185",
      "volume": "3960.78",
      "turnover": "79272.5",
      "trades": "45"
    },
    {
      "date": "2025-11-14",
      "bid": "19.8444",
      "ask": "20.0185",
      "open": "20.0185",
      "high": "23.4564",
      "low": "19.6268",
      "close": "19.7138",
      "average": "21.0977",
      "volume": "36901.98",
      "turnover": "778663.85",
      "trades": "227"
    },
    {
      "date": "2025-11-17",
      "bid": "20.1925",
      "ask": "20.5407",
      "open": "19.6703",
      "high": "20.8018",
      "low": "19.1481",
      "close": "20.5407",
      "average": "20.3318",
      "volume": "9900.45",
      "turnover": "201286.91",
      "trades": "91"
    },
    {
      "date": "2025-11-18",
      "bid": "20.0185",
      "ask": "20.2796",
      "open": "20.4972",
      "high": "20.4972",
      "low": "19.6703",
      "close": "20.2796",
      "average": "20.0272",
      "volume": "5138.26",
      "turnover": "102922.42",
      "trades": "41"
    },
    {
      "date": "2025-11-19",
      "bid": "20.0185",
      "ask": "20.062",
      "open": "20.0185",
      "high": "20.6277",
      "low": "19.6268",
      "close": "20.6277",
      "average": "20.0968",
      "volume": "2262.58",
      "turnover": "45479.81",
      "trades": "41"
    },
    {
      "date": "2025-11-20",
      "bid": "13.3166",
      "ask": "14.5003",
      "open": "17.8861",
      "high": "19.1481",
      "low": "10.5314",
      "close": "14.2392",
      "average": "13.9085",
      "volume": "73490.66",
      "turnover": "1022325.77",
      "trades": "498"
    },
    {
      "date": "2025-11-21",
      "bid": "12.5507",
      "ask": "13.0033",
      "open": "14.5351",
      "high": "14.6048",
      "low": "12.5333",
      "close": "12.5333",
      "average": "13.6299",
      "volume": "22716.66",
      "turnover": "309630.36",
      "trades": "142"
    },
    {
      "date": "2025-11-24",
      "bid": "13.9955",
      "ask": "14.0999",
      "open": "12.5507",
      "high": "20.0185",
      "low": "12.5507",
      "close": "13.9955",
      "average": "15.0312",
      "volume": "112629.76",
      "turnover": "1693362.09",
      "trades": "471"
    },
    {
      "date": "2025-11-25",
      "bid": "12.5333",
      "ask": "12.6551",
      "open": "14.0129",
      "high": "15.0574",
      "low": "12.1155",
      "close": "12.6551",
      "average": "13.1948",
      "volume": "40859.35",
      "turnover": "539082.65",
      "trades": "246"
    },
    {
      "date": "2025-11-26",
      "bid": "12.0111",
      "ask": "12.3766",
      "open": "12.6899",
      "high": "13.0555",
      "low": "11.3148",
      "close": "12.0111",
      "average": "11.9675",
      "volume": "19209.99",
      "turnover": "229911.41",
      "trades": "146"
    },
    {
      "date": "2025-11-27",
      "bid": "11.8544",
      "ask": "12.3766",
      "open": "12.0285",
      "high": "12.9685",
      "low": "11.7325",
      "close": "12.4114",
      "average": "12.1503",
      "volume": "14419.36",
      "turnover": "175214.21",
      "trades": "131"
    },
    {
      "date": "2025-11-28",
      "bid": "11.8544",
      "ask": "12.4114",
      "open": "12.4462",
      "high": "12.4462",
      "low": "11.7325",
      "close": "12.4288",
      "average": "12.1851",
      "volume": "3894.82",
      "turnover": "47449.66",
      "trades": "52"
    },
    {
      "date": "2025-12-01",
      "bid": "11.6803",
      "ask": "11.9414",
      "open": "12.4114",
      "high": "12.4288",
      "low": "11.7325",
      "close": "11.9414",
      "average": "12.072",
      "volume": "8295.23",
      "turnover": "100123.67",
      "trades": "61"
    },
    {
      "date": "2025-12-02",
      "bid": "11.5585",
      "ask": "11.7674",
      "open": "12.0111",
      "high": "12.1851",
      "low": "11.5062",
      "close": "11.5585",
      "average": "12.0024",
      "volume": "2238.68",
      "turnover": "26865.64",
      "trades": "62"
    },
    {
      "date": "2025-12-03",
      "bid": "12.2025",
      "ask": "12.6551",
      "open": "11.5585",
      "high": "12.9685",
      "low": "10.897",
      "close": "12.2025",
      "average": "12.1068",
      "volume": "17384.81",
      "turnover": "210473.17",
      "trades": "130"
    },
    {
      "date": "2025-12-04",
      "bid": "11.4018",
      "ask": "11.7325",
      "open": "12.6551",
      "high": "12.9511",
      "low": "11.1929",
      "close": "11.4018",
      "average": "11.5933",
      "volume": "11032.48",
      "turnover": "127933.13",
      "trades": "107"
    },
    {
      "date": "2025-12-05",
      "bid": "11.4192",
      "ask": "11.7499",
      "open": "11.4888",
      "high": "12.1155",
      "low": "11.4192",
      "close": "11.4192",
      "average": "11.602",
      "volume": "2277.74",
      "turnover": "26429.6",
      "trades": "78"
    },
    {
      "date": "2025-12-08",
      "bid": "11.3322",
      "ask": "11.7151",
      "open": "12.1329",
      "high": "12.1329",
      "low": "10.897",
      "close": "11.3148",
      "average": "11.5759",
      "volume": "3350.28",
      "turnover": "38774.05",
      "trades": "86"
    },
    {
      "date": "2025-12-09",
      "bid": "11.5411",
      "ask": "11.7325",
      "open": "11.3148",
      "high": "11.837",
      "low": "11.0362",
      "close": "11.5585",
      "average": "11.4801",
      "volume": "11696.84",
      "turnover": "134300.14",
      "trades": "53"
    },
    {
      "date": "2025-12-10",
      "bid": "11.3148",
      "ask": "11.6629",
      "open": "11.5236",
      "high": "12.1329",
      "low": "11.0536",
      "close": "11.3148",
      "average": "11.5846",
      "volume": "5087.31",
      "turnover": "58951.54",
      "trades": "62"
    },
    {
      "date": "2025-12-11",
      "bid": "11.3148",
      "ask": "11.8196",
      "open": "11.3148",
      "high": "11.8196",
      "low": "11.1581",
      "close": "11.4018",
      "average": "11.3322",
      "volume": "2692",
      "turnover": "30506.46",
      "trades": "22"
    },
    {
      "date": "2025-12-12",
      "bid": "11.3322",
      "ask": "11.7325",
      "open": "11.3148",
      "high": "12.0807",
      "low": "11.2277",
      "close": "11.3496",
      "average": "11.4888",
      "volume": "9137.9",
      "turnover": "104999.05",
      "trades": "49"
    },
    {
      "date": "2025-12-15",
      "bid": "11.0536",
      "ask": "11.2277",
      "open": "11.3322",
      "high": "11.9066",
      "low": "10.7925",
      "close": "11.2277",
      "average": "11.2277",
      "volume": "8859.64",
      "turnover": "99510.04",
      "trades": "60"
    },
    {
      "date": "2025-12-16",
      "bid": "11.3148",
      "ask": "11.6281",
      "open": "11.2277",
      "high": "11.924",
      "low": "10.8099",
      "close": "11.6281",
      "average": "11.454",
      "volume": "6941.86",
      "turnover": "79517.49",
      "trades": "45"
    },
    {
      "date": "2025-12-17",
      "bid": "11.3322",
      "ask": "11.6455",
      "open": "11.6281",
      "high": "11.7499",
      "low": "11.3148",
      "close": "11.6455",
      "average": "11.6281",
      "volume": "1904.27",
      "turnover": "22140.93",
      "trades": "24"
    },
    {
      "date": "2025-12-18",
      "bid": "11.3148",
      "ask": "11.6107",
      "open": "11.7151",
      "high": "11.7151",
      "low": "11.2277",
      "close": "11.2799",
      "average": "11.4453",
      "volume": "5446.08",
      "turnover": "62339.97",
      "trades": "42"
    },
    {
      "date": "2025-12-19",
      "bid": "11.454",
      "ask": "11.6281",
      "open": "11.2799",
      "high": "12.1329",
      "low": "11.2451",
      "close": "11.6281",
      "average": "11.8109",
      "volume": "10436.23",
      "turnover": "123216.28",
      "trades": "86"
    },
    {
      "date": "2025-12-22",
      "bid": "11.7674",
      "ask": "11.9414",
      "open": "11.6107",
      "high": "12.1851",
      "low": "11.2451",
      "close": "11.7674",
      "average": "11.9153",
      "volume": "6660.87",
      "turnover": "79346.13",
      "trades": "69"
    },
    {
      "date": "2025-12-23",
      "bid": "11.8544",
      "ask": "12.1155",
      "open": "11.9414",
      "high": "12.1503",
      "low": "11.5062",
      "close": "12.1155",
      "average": "11.9762",
      "volume": "8287.69",
      "turnover": "99277.38",
      "trades": "71"
    },
    {
      "date": "2025-12-29",
      "bid": "12.1677",
      "ask": "12.2548",
      "open": "12.1155",
      "high": "12.2548",
      "low": "11.6629",
      "close": "12.2548",
      "average": "11.9588",
      "volume": "13190.45",
      "turnover": "157766.02",
      "trades": "107"
    },
    {
      "date": "2025-12-30",
      "bid": "11.7499",
      "ask": "12.1329",
      "open": "12.0981",
      "high": "12.2548",
      "low": "11.1581",
      "close": "11.7499",
      "average": "11.6716",
      "volume": "16695.04",
      "turnover": "194796.78",
      "trades": "92"
    },
    {
      "date": "2026-01-02",
      "bid": "11.00",
      "ask": "11.28",
      "open": "13.44",
      "high": "13.44",
      "low": "10.00",
      "close": "11.28",
      "average": "11.32",
      "volume": "26794.83",
      "turnover": "303226.72",
      "trades": "194"
    },
    {
      "date": "2026-01-05",
      "bid": "12.02",
      "ask": "12.30",
      "open": "11.00",
      "high": "14.80",
      "low": "10.54",
      "close": "12.30",
      "average": "12.6299",
      "volume": "14470.91",
      "turnover": "182756.51",
      "trades": "155"
    },
    {
      "date": "2026-01-07",
      "bid": "12.00",
      "ask": "12.18",
      "open": "12.30",
      "high": "13.00",
      "low": "12.00",
      "close": "12.20",
      "average": "12.4799",
      "volume": "16860.48",
      "turnover": "210413.81",
      "trades": "125"
    },
    {
      "date": "2026-01-08",
      "bid": "10.9799",
      "ask": "11.06",
      "open": "12.20",
      "high": "12.50",
      "low": "10.90",
      "close": "10.9799",
      "average": "11.33",
      "volume": "30220.15",
      "turnover": "342525.16",
      "trades": "359"
    },
    {
      "date": "2026-01-09",
      "bid": "10.76",
      "ask": "11.00",
      "open": "11.06",
      "high": "11.94",
      "low": "10.60",
      "close": "11.00",
      "average": "11.16",
      "volume": "15166.14",
      "turnover": "169189.26",
      "trades": "247"
    },
    {
      "date": "2026-01-12",
      "bid": "10.60",
      "ask": "10.90",
      "open": "11.00",
      "high": "11.00",
      "low": "10.50",
      "close": "10.80",
      "average": "10.91",
      "volume": "6036.03",
      "turnover": "65851.43",
      "trades": "81"
    },
    {
      "date": "2026-01-13",
      "bid": "10.82",
      "ask": "10.90",
      "open": "10.80",
      "high": "11.3799",
      "low": "10.52",
      "close": "10.80",
      "average": "10.89",
      "volume": "9503.11",
      "turnover": "103522.24",
      "trades": "94"
    },
    {
      "date": "2026-01-14",
      "bid": "10.48",
      "ask": "10.84",
      "open": "10.80",
      "high": "11.18",
      "low": "10.2999",
      "close": "10.4599",
      "average": "10.60",
      "volume": "9240.02",
      "turnover": "97924.52",
      "trades": "71"
    },
    {
      "date": "2026-01-15",
      "bid": "10.24",
      "ask": "10.44",
      "open": "10.4599",
      "high": "10.84",
      "low": "10.04",
      "close": "10.44",
      "average": "10.27",
      "volume": "9736.32",
      "turnover": "99948.89",
      "trades": "75"
    },
    {
      "date": "2026-01-16",
      "bid": "10.36",
      "ask": "10.60",
      "open": "10.24",
      "high": "10.78",
      "low": "10.04",
      "close": "10.60",
      "average": "10.43",
      "volume": "4330.64",
      "turnover": "45168.08",
      "trades": "51"
    },
    {
      "date": "2026-01-19",
      "bid": "10.00",
      "ask": "10.32",
      "open": "10.22",
      "high": "10.50",
      "low": "9.86",
      "close": "10.32",
      "average": "10.13",
      "volume": "22231.32",
      "turnover": "225263.65",
      "trades": "152"
    },
    {
      "date": "2026-01-20",
      "bid": "10.02",
      "ask": "10.18",
      "open": "10.32",
      "high": "10.32",
      "low": "9.85",
      "close": "10.18",
      "average": "10.0599",
      "volume": "26721.68",
      "turnover": "268875.91",
      "trades": "127"
    },
    {
      "date": "2026-01-21",
      "bid": "10.10",
      "ask": "10.44",
      "open": "10.02",
      "high": "10.44",
      "low": "10.02",
      "close": "10.44",
      "average": "10.26",
      "volume": "9873.42",
      "turnover": "101258.54",
      "trades": "84"
    },
    {
      "date": "2026-01-22",
      "bid": "10.4599",
      "ask": "10.72",
      "open": "10.10",
      "high": "11.4599",
      "low": "10.00",
      "close": "11.00",
      "average": "10.67",
      "volume": "42519.24",
      "turnover": "453580.34",
      "trades": "198"
    },
    {
      "date": "2026-01-23",
      "bid": "9.91",
      "ask": "10.08",
      "open": "10.72",
      "high": "10.9799",
      "low": "9.80",
      "close": "9.90",
      "average": "10.11",
      "volume": "56783.28",
      "turnover": "574203.67",
      "trades": "287"
    },
    {
      "date": "2026-01-26",
      "bid": "9.52",
      "ask": "9.7199",
      "open": "10.08",
      "high": "10.20",
      "low": "9.50",
      "close": "9.71",
      "average": "9.74",
      "volume": "14812.12",
      "turnover": "144236.12",
      "trades": "151"
    },
    {
      "date": "2026-01-27",
      "bid": "9.51",
      "ask": "9.90",
      "open": "9.52",
      "high": "9.91",
      "low": "9.30",
      "close": "9.51",
      "average": "9.52",
      "volume": "22074.61",
      "turnover": "210202.32",
      "trades": "125"
    },
    {
      "date": "2026-01-28",
      "bid": "9.61",
      "ask": "9.77",
      "open": "9.78",
      "high": "9.95",
      "low": "9.22",
      "close": "9.60",
      "average": "9.67",
      "volume": "20339.3",
      "turnover": "196673.43",
      "trades": "113"
    },
    {
      "date": "2026-01-29",
      "bid": "9.29",
      "ask": "9.45",
      "open": "9.99",
      "high": "9.99",
      "low": "9.30",
      "close": "9.44",
      "average": "9.58",
      "volume": "14284.95",
      "turnover": "136879.36",
      "trades": "85"
    },
    {
      "date": "2026-01-30",
      "bid": "9.31",
      "ask": "9.89",
      "open": "9.29",
      "high": "9.94",
      "low": "9.10",
      "close": "9.91",
      "average": "9.3799",
      "volume": "5670.03",
      "turnover": "53183.08",
      "trades": "66"
    },
    {
      "date": "2026-02-02",
      "bid": "8.74",
      "ask": "8.93",
      "open": "9.93",
      "high": "9.94",
      "low": "8.59",
      "close": "8.89",
      "average": "9.11",
      "volume": "58540.29",
      "turnover": "533227.38",
      "trades": "276"
    },
    {
      "date": "2026-02-03",
      "bid": "8.3099",
      "ask": "8.43",
      "open": "8.85",
      "high": "9.00",
      "low": "8.26",
      "close": "8.43",
      "average": "8.57",
      "volume": "36591.48",
      "turnover": "313425.46",
      "trades": "171"
    },
    {
      "date": "2026-02-04",
      "bid": "8.00",
      "ask": "8.02",
      "open": "8.43",
      "high": "9.76",
      "low": "8.00",
      "close": "8.02",
      "average": "8.36",
      "volume": "32726.8",
      "turnover": "273741.9",
      "trades": "150"
    },
    {
      "date": "2026-02-05",
      "bid": "8.40",
      "ask": "8.59",
      "open": "8.03",
      "high": "9.80",
      "low": "8.02",
      "close": "8.27",
      "average": "8.68",
      "volume": "33009.59",
      "turnover": "286574.26",
      "trades": "150"
    },
    {
      "date": "2026-02-06",
      "bid": "8.50",
      "ask": "8.63",
      "open": "8.57",
      "high": "8.90",
      "low": "7.70",
      "close": "8.64",
      "average": "8.43",
      "volume": "17800.36",
      "turnover": "150039.51",
      "trades": "84"
    },
    {
      "date": "2026-02-09",
      "bid": "8.39",
      "ask": "8.59",
      "open": "8.64",
      "high": "8.6499",
      "low": "8.38",
      "close": "8.50",
      "average": "8.51",
      "volume": "2765.25",
      "turnover": "23543.07",
      "trades": "50"
    },
    {
      "date": "2026-02-10",
      "bid": "9.13",
      "ask": "9.80",
      "open": "8.40",
      "high": "9.80",
      "low": "8.40",
      "close": "9.80",
      "average": "9.15",
      "volume": "6449.43",
      "turnover": "59008.88",
      "trades": "66"
    },
    {
      "date": "2026-02-11",
      "bid": "9.06",
      "ask": "9.60",
      "open": "9.80",
      "high": "9.80",
      "low": "9.03",
      "close": "9.62",
      "average": "9.46",
      "volume": "7443.97",
      "turnover": "70444.86",
      "trades": "47"
    },
    {
      "date": "2026-02-12",
      "bid": "9.15",
      "ask": "9.70",
      "open": "9.06",
      "high": "9.75",
      "low": "9.06",
      "close": "9.06",
      "average": "9.30",
      "volume": "5278.25",
      "turnover": "49092.65",
      "trades": "73"
    },
    {
      "date": "2026-02-13",
      "bid": "9.01",
      "ask": "9.42",
      "open": "9.49",
      "high": "9.49",
      "low": "8.49",
      "close": "9.42",
      "average": "9.20",
      "volume": "10924.09",
      "turnover": "100495.82",
      "trades": "41"
    },
    {
      "date": "2026-02-16",
      "bid": "8.43",
      "ask": "8.78",
      "open": "9.00",
      "high": "9.00",
      "low": "8.39",
      "close": "8.67",
      "average": "8.67",
      "volume": "26904.54",
      "turnover": "233232.74",
      "trades": "107"
    },
    {
      "date": "2026-02-17",
      "bid": "8.67",
      "ask": "8.79",
      "open": "8.67",
      "high": "9.44",
      "low": "8.50",
      "close": "8.70",
      "average": "8.72",
      "volume": "6470.52",
      "turnover": "56440.07",
      "trades": "47"
    },
    {
      "date": "2026-02-18",
      "bid": "8.53",
      "ask": "8.69",
      "open": "8.67",
      "high": "9.00",
      "low": "8.53",
      "close": "8.73",
      "average": "8.79",
      "volume": "26483.47",
      "turnover": "232690.31",
      "trades": "70"
    },
    {
      "date": "2026-02-19",
      "bid": "8.33",
      "ask": "8.40",
      "open": "8.69",
      "high": "8.73",
      "low": "8.3099",
      "close": "8.33",
      "average": "8.50",
      "volume": "9667.61",
      "turnover": "82174.49",
      "trades": "68"
    },
    {
      "date": "2026-02-20",
      "bid": "8.36",
      "ask": "8.67",
      "open": "8.33",
      "high": "8.67",
      "low": "8.33",
      "close": "8.67",
      "average": "8.4599",
      "volume": "8562.14",
      "turnover": "72469.5",
      "trades": "38"
    },
    {
      "date": "2026-02-23",
      "bid": "8.25",
      "ask": "8.3099",
      "open": "8.27",
      "high": "8.92",
      "low": "8.03",
      "close": "8.30",
      "average": "8.32",
      "volume": "17308.9",
      "turnover": "143943.24",
      "trades": "96"
    },
    {
      "date": "2026-02-24",
      "bid": "8.15",
      "ask": "8.20",
      "open": "8.25",
      "high": "8.68",
      "low": "7.36",
      "close": "8.20",
      "average": "8.25",
      "volume": "5439.03",
      "turnover": "44889.8",
      "trades": "54"
    },
    {
      "date": "2026-02-25",
      "bid": "8.26",
      "ask": "8.97",
      "open": "8.06",
      "high": "8.97",
      "low": "7.40",
      "close": "8.97",
      "average": "8.36",
      "volume": "20289.44",
      "turnover": "169596.47",
      "trades": "79"
    },
    {
      "date": "2026-02-26",
      "bid": "8.21",
      "ask": "8.44",
      "open": "8.90",
      "high": "8.90",
      "low": "7.90",
      "close": "8.11",
      "average": "8.2199",
      "volume": "23571.9",
      "turnover": "193847.83",
      "trades": "125"
    },
    {
      "date": "2026-02-27",
      "bid": "8.07",
      "ask": "8.10",
      "open": "8.44",
      "high": "8.44",
      "low": "8.00",
      "close": "8.10",
      "average": "8.21",
      "volume": "16431.29",
      "turnover": "134908.18",
      "trades": "86"
    },
    {
      "date": "2026-03-02",
      "bid": "8.11",
      "ask": "8.28",
      "open": "8.10",
      "high": "8.30",
      "low": "8.08",
      "close": "8.28",
      "average": "8.21",
      "volume": "19041.61",
      "turnover": "156173.77",
      "trades": "67"
    },
    {
      "date": "2026-03-03",
      "bid": "8.10",
      "ask": "8.18",
      "open": "8.28",
      "high": "8.30",
      "low": "7.95",
      "close": "8.12",
      "average": "8.11",
      "volume": "12845.72",
      "turnover": "104119.97",
      "trades": "80"
    },
    {
      "date": "2026-03-04",
      "bid": "8.00",
      "ask": "8.26",
      "open": "8.18",
      "high": "8.27",
      "low": "7.93",
      "close": "8.26",
      "average": "8.2199",
      "volume": "19522.14",
      "turnover": "160542.78",
      "trades": "56"
    },
    {
      "date": "2026-03-05",
      "bid": "8.07",
      "ask": "8.19",
      "open": "8.26",
      "high": "8.29",
      "low": "8.05",
      "close": "8.20",
      "average": "8.25",
      "volume": "10855.83",
      "turnover": "89516.74",
      "trades": "45"
    },
    {
      "date": "2026-03-06",
      "bid": "8.12",
      "ask": "8.28",
      "open": "8.07",
      "high": "8.30",
      "low": "8.07",
      "close": "8.28",
      "average": "8.26",
      "volume": "6894.46",
      "turnover": "56964.91",
      "trades": "39"
    },
    {
      "date": "2026-03-09",
      "bid": "7.90",
      "ask": "8.00",
      "open": "8.28",
      "high": "8.28",
      "low": "7.81",
      "close": "8.00",
      "average": "7.98",
      "volume": "6791.57",
      "turnover": "54213.59",
      "trades": "65"
    },
    {
      "date": "2026-03-10",
      "bid": "8.05",
      "ask": "8.17",
      "open": "7.90",
      "high": "8.19",
      "low": "7.90",
      "close": "8.17",
      "average": "8.07",
      "volume": "2153.06",
      "turnover": "17381.89",
      "trades": "34"
    },
    {
      "date": "2026-03-11",
      "bid": "8.00",
      "ask": "8.21",
      "open": "8.05",
      "high": "8.75",
      "low": "8.00",
      "close": "8.00",
      "average": "8.16",
      "volume": "6080.91",
      "turnover": "49595.66",
      "trades": "68"
    },
    {
      "date": "2026-03-12",
      "bid": "8.04",
      "ask": "8.19",
      "open": "7.91",
      "high": "8.24",
      "low": "7.91",
      "close": "8.03",
      "average": "8.03",
      "volume": "3473.92",
      "turnover": "27902.88",
      "trades": "31"
    },
    {
      "date": "2026-03-13",
      "bid": "8.15",
      "ask": "8.35",
      "open": "8.03",
      "high": "8.35",
      "low": "8.00",
      "close": "8.35",
      "average": "8.21",
      "volume": "2285.24",
      "turnover": "18759.74",
      "trades": "38"
    },
    {
      "date": "2026-03-16",
      "bid": "8.01",
      "ask": "8.1299",
      "open": "8.35",
      "high": "8.35",
      "low": "8.00",
      "close": "8.1299",
      "average": "8.14",
      "volume": "10627.34",
      "turnover": "86534.84",
      "trades": "52"
    },
    {
      "date": "2026-03-17",
      "bid": "7.95",
      "ask": "8.18",
      "open": "8.1299",
      "high": "8.20",
      "low": "7.91",
      "close": "8.18",
      "average": "7.98",
      "volume": "3709.04",
      "turnover": "29596.72",
      "trades": "31"
    },
    {
      "date": "2026-03-18",
      "bid": "7.81",
      "ask": "8.25",
      "open": "8.18",
      "high": "8.35",
      "low": "7.8299",
      "close": "8.27",
      "average": "7.9699",
      "volume": "3842.78",
      "turnover": "30637.85",
      "trades": "44"
    },
    {
      "date": "2026-03-19",
      "bid": "8.00",
      "ask": "8.08",
      "open": "7.86",
      "high": "8.08",
      "low": "7.85",
      "close": "8.00",
      "average": "7.94",
      "volume": "12464.36",
      "turnover": "99006.53",
      "trades": "46"
    },
    {
      "date": "2026-03-20",
      "bid": "8.00",
      "ask": "8.08",
      "open": "8.08",
      "high": "8.14",
      "low": "7.92",
      "close": "8.08",
      "average": "8.01",
      "volume": "3801.16",
      "turnover": "30444.26",
      "trades": "22"
    },
    {
      "date": "2026-03-23",
      "bid": "8.01",
      "ask": "8.39",
      "open": "8.00",
      "high": "8.28",
      "low": "7.80",
      "close": "8.00",
      "average": "8.00",
      "volume": "6236.43",
      "turnover": "49896.75",
      "trades": "49"
    },
    {
      "date": "2026-03-24",
      "bid": "7.76",
      "ask": "8.10",
      "open": "8.00",
      "high": "8.18",
      "low": "7.00",
      "close": "8.10",
      "average": "7.81",
      "volume": "3857.47",
      "turnover": "30115.27",
      "trades": "44"
    },
    {
      "date": "2026-03-25",
      "bid": "8.00",
      "ask": "8.10",
      "open": "7.77",
      "high": "8.16",
      "low": "7.77",
      "close": "8.10",
      "average": "8.07",
      "volume": "3817.32",
      "turnover": "30814.84",
      "trades": "47"
    },
    {
      "date": "2026-03-26",
      "bid": "8.01",
      "ask": "8.32",
      "open": "8.10",
      "high": "8.32",
      "low": "8.00",
      "close": "8.32",
      "average": "8.10",
      "volume": "1674.47",
      "turnover": "13564.1",
      "trades": "56"
    },
    {
      "date": "2026-03-27",
      "bid": "8.00",
      "ask": "8.10",
      "open": "8.32",
      "high": "8.35",
      "low": "8.09",
      "close": "8.10",
      "average": "8.25",
      "volume": "7862.54",
      "turnover": "64890.36",
      "trades": "65"
    },
    {
      "date": "2026-03-30",
      "bid": "7.76",
      "ask": "7.94",
      "open": "8.40",
      "high": "8.40",
      "low": "7.50",
      "close": "7.76",
      "average": "7.76",
      "volume": "21946.21",
      "turnover": "170221.6",
      "trades": "83"
    },
    {
      "date": "2026-03-31",
      "bid": "7.88",
      "ask": "8.05",
      "open": "8.17",
      "high": "8.20",
      "low": "7.80",
      "close": "8.05",
      "average": "7.92",
      "volume": "4705.28",
      "turnover": "37251.45",
      "trades": "34"
    },
    {
      "date": "2026-04-01",
      "bid": "7.61",
      "ask": "7.72",
      "open": "8.05",
      "high": "8.05",
      "low": "7.50",
      "close": "7.61",
      "average": "7.73",
      "volume": "53561.36",
      "turnover": "414016.69",
      "trades": "144"
    },
    {
      "date": "2026-04-02",
      "bid": "7.65",
      "ask": "7.90",
      "open": "7.72",
      "high": "8.00",
      "low": "7.40",
      "close": "7.90",
      "average": "7.69",
      "volume": "6433.43",
      "turnover": "49453.38",
      "trades": "86"
    },
    {
      "date": "2026-04-07",
      "bid": "7.88",
      "ask": "8.18",
      "open": "7.90",
      "high": "8.20",
      "low": "7.52",
      "close": "8.20",
      "average": "8.03",
      "volume": "13729.73",
      "turnover": "110215.76",
      "trades": "64"
    },
    {
      "date": "2026-04-08",
      "bid": "8.12",
      "ask": "8.2199",
      "open": "8.20",
      "high": "8.2199",
      "low": "7.94",
      "close": "8.2199",
      "average": "8.11",
      "volume": "5019.93",
      "turnover": "40735.48",
      "trades": "58"
    },
    {
      "date": "2026-04-09",
      "bid": "7.74",
      "ask": "7.98",
      "open": "8.2199",
      "high": "8.2199",
      "low": "7.62",
      "close": "7.74",
      "average": "7.75",
      "volume": "6686.46",
      "turnover": "51817.41",
      "trades": "77"
    },
    {
      "date": "2026-04-10",
      "bid": "7.74",
      "ask": "7.96",
      "open": "7.78",
      "high": "8.00",
      "low": "7.74",
      "close": "7.74",
      "average": "7.87",
      "volume": "8564.67",
      "turnover": "67371.99",
      "trades": "83"
    },
    {
      "date": "2026-04-13",
      "bid": "7.84",
      "ask": "7.98",
      "open": "7.96",
      "high": "8.18",
      "low": "7.64",
      "close": "7.84",
      "average": "7.93",
      "volume": "2643.73",
      "turnover": "20954.48",
      "trades": "46"
    },
    {
      "date": "2026-04-14",
      "bid": "7.90",
      "ask": "8.18",
      "open": "7.98",
      "high": "8.18",
      "low": "7.74",
      "close": "8.18",
      "average": "7.9699",
      "volume": "12178.82",
      "turnover": "97104.78",
      "trades": "52"
    },
    {
      "date": "2026-04-15",
      "bid": "7.90",
      "ask": "8.08",
      "open": "8.18",
      "high": "8.20",
      "low": "7.78",
      "close": "8.10",
      "average": "7.95",
      "volume": "9600.21",
      "turnover": "76340.54",
      "trades": "52"
    },
    {
      "date": "2026-04-16",
      "bid": "7.88",
      "ask": "8.04",
      "open": "7.88",
      "high": "8.08",
      "low": "7.80",
      "close": "8.06",
      "average": "8.01",
      "volume": "6531.28",
      "turnover": "52314.7",
      "trades": "34"
    },
    {
      "date": "2026-04-17",
      "bid": "7.86",
      "ask": "8.02",
      "open": "8.04",
      "high": "8.08",
      "low": "7.84",
      "close": "7.86",
      "average": "7.95",
      "volume": "6603.11",
      "turnover": "52477.59",
      "trades": "47"
    },
    {
      "date": "2026-04-20",
      "bid": "7.68",
      "ask": "7.96",
      "open": "8.02",
      "high": "8.02",
      "low": "7.60",
      "close": "7.98",
      "average": "7.86",
      "volume": "6914",
      "turnover": "54331.21",
      "trades": "37"
    },
    {
      "date": "2026-04-21",
      "bid": "8.00",
      "ask": "8.08",
      "open": "7.98",
      "high": "8.08",
      "low": "7.68",
      "close": "8.08",
      "average": "7.95",
      "volume": "10231.47",
      "turnover": "81301.54",
      "trades": "40"
    },
    {
      "date": "2026-04-22",
      "bid": "7.90",
      "ask": "8.08",
      "open": "8.08",
      "high": "8.08",
      "low": "7.78",
      "close": "7.90",
      "average": "8.01",
      "volume": "1720.97",
      "turnover": "13783.43",
      "trades": "42"
    },
    {
      "date": "2026-04-23",
      "bid": "7.88",
      "ask": "7.90",
      "open": "7.90",
      "high": "7.90",
      "low": "7.66",
      "close": "7.90",
      "average": "7.80",
      "volume": "3457.13",
      "turnover": "26957.26",
      "trades": "43"
    },
    {
      "date": "2026-04-24",
      "bid": "7.82",
      "ask": "8.00",
      "open": "7.90",
      "high": "8.06",
      "low": "7.70",
      "close": "8.00",
      "average": "7.93",
      "volume": "3937.28",
      "turnover": "31237.27",
      "trades": "48"
    },
    {
      "date": "2026-04-27",
      "bid": "7.94",
      "ask": "8.10",
      "open": "7.82",
      "high": "8.20",
      "low": "7.82",
      "close": "8.10",
      "average": "8.03",
      "volume": "15929.48",
      "turnover": "127908.6",
      "trades": "50"
    },
    {
      "date": "2026-04-28",
      "bid": "7.96",
      "ask": "8.2199",
      "open": "8.10",
      "high": "8.2199",
      "low": "7.96",
      "close": "8.2199",
      "average": "8.07",
      "volume": "4772.42",
      "turnover": "38506.94",
      "trades": "33"
    },
    {
      "date": "2026-04-29",
      "bid": "8.12",
      "ask": "8.34",
      "open": "8.2199",
      "high": "8.38",
      "low": "7.82",
      "close": "8.12",
      "average": "8.24",
      "volume": "5850.88",
      "turnover": "48205.48",
      "trades": "47"
    },
    {
      "date": "2026-04-30",
      "bid": "8.2199",
      "ask": "8.40",
      "open": "8.34",
      "high": "8.50",
      "low": "8.2199",
      "close": "8.40",
      "average": "8.37",
      "volume": "1772.35",
      "turnover": "14838.32",
      "trades": "33"
    },
    {
      "date": "2026-05-04",
      "bid": "8.14",
      "ask": "8.48",
      "open": "8.36",
      "high": "8.98",
      "low": "8.08",
      "close": "8.48",
      "average": "8.41",
      "volume": "10553.45",
      "turnover": "88739.66",
      "trades": "63"
    },
    {
      "date": "2026-05-05",
      "bid": "8.10",
      "ask": "8.28",
      "open": "8.10",
      "high": "8.38",
      "low": "7.80",
      "close": "8.10",
      "average": "8.06",
      "volume": "16790.66",
      "turnover": "135388.15",
      "trades": "50"
    },
    {
      "date": "2026-05-06",
      "bid": "8.24",
      "ask": "8.26",
      "open": "8.20",
      "high": "8.40",
      "low": "8.10",
      "close": "8.10",
      "average": "8.2199",
      "volume": "10273.36",
      "turnover": "84433.42",
      "trades": "55"
    },
    {
      "date": "2026-05-07",
      "bid": "7.90",
      "ask": "8.00",
      "open": "8.26",
      "high": "8.40",
      "low": "8.00",
      "close": "8.00",
      "average": "8.2199",
      "volume": "4216.42",
      "turnover": "34639.33",
      "trades": "59"
    },
    {
      "date": "2026-05-08",
      "bid": "8.12",
      "ask": "8.32",
      "open": "8.10",
      "high": "8.50",
      "low": "8.00",
      "close": "8.34",
      "average": "8.33",
      "volume": "13544.28",
      "turnover": "112859.84",
      "trades": "70"
    },
    {
      "date": "2026-05-11",
      "bid": "8.60",
      "ask": "8.7999",
      "open": "8.34",
      "high": "9.00",
      "low": "8.32",
      "close": "8.7999",
      "average": "8.61",
      "volume": "17278.92",
      "turnover": "148703.82",
      "trades": "63"
    },
    {
      "date": "2026-05-12",
      "bid": "8.52",
      "ask": "8.90",
      "open": "8.7999",
      "high": "8.90",
      "low": "8.40",
      "close": "8.52",
      "average": "8.63",
      "volume": "8463.27",
      "turnover": "73041.77",
      "trades": "61"
    },
    {
      "date": "2026-05-13",
      "bid": "8.40",
      "ask": "8.78",
      "open": "8.52",
      "high": "8.90",
      "low": "8.40",
      "close": "8.40",
      "average": "8.50",
      "volume": "2511.89",
      "turnover": "21343.03",
      "trades": "29"
    },
    {
      "date": "2026-05-15",
      "bid": "8.90",
      "ask": "9.10",
      "open": "8.78",
      "high": "9.20",
      "low": "8.50",
      "close": "8.90",
      "average": "8.93",
      "volume": "29260.83",
      "turnover": "261352.92",
      "trades": "151"
    },
    {
      "date": "2026-05-18",
      "bid": "8.60",
      "ask": "8.68",
      "open": "9.12",
      "high": "9.12",
      "low": "8.28",
      "close": "8.68",
      "average": "8.79",
      "volume": "6549.88",
      "turnover": "57603.78",
      "trades": "65"
    },
    {
      "date": "2026-05-19",
      "bid": "8.40",
      "ask": "9.00",
      "open": "8.70",
      "high": "9.00",
      "low": "8.40",
      "close": "8.40",
      "average": "8.77",
      "volume": "9708.97",
      "turnover": "85108.95",
      "trades": "71"
    },
    {
      "date": "2026-05-20",
      "bid": "8.30",
      "ask": "8.40",
      "open": "8.40",
      "high": "8.40",
      "low": "7.20",
      "close": "8.40",
      "average": "7.6826",
      "volume": "9132",
      "turnover": "70157.86",
      "trades": "79"
    },
    {
      "date": "2026-05-21",
      "bid": "12.00",
      "ask": "12.146",
      "open": "8.40",
      "high": "19.50",
      "low": "8.40",
      "close": "12.146",
      "average": "13.0828",
      "volume": "716182",
      "turnover": "9369656.81",
      "trades": "2245"
    },
    {
      "date": "2026-05-22",
      "bid": "16.92",
      "ask": "17.00",
      "open": "12.84",
      "high": "17.60",
      "low": "12.80",
      "close": "17.00",
      "average": "16.0987",
      "volume": "847314",
      "turnover": "13640638.5",
      "trades": "2923"
    },
    {
      "date": "2026-05-25",
      "bid": "14.04",
      "ask": "14.38",
      "open": "17.50",
      "high": "18.56",
      "low": "13.86",
      "close": "14.40",
      "average": "15.5016",
      "volume": "447548",
      "turnover": "6937722.5",
      "trades": "1547"
    },
    {
      "date": "2026-05-26",
      "bid": "12.36",
      "ask": "12.40",
      "open": "14.04",
      "high": "14.04",
      "low": "11.44",
      "close": "12.36",
      "average": "12.0013",
      "volume": "216603",
      "turnover": "2599527.38",
      "trades": "812"
    },
    {
      "date": "2026-05-27",
      "bid": "11.62",
      "ask": "12.18",
      "open": "12.36",
      "high": "12.36",
      "low": "11.50",
      "close": "11.62",
      "average": "11.7655",
      "volume": "135862",
      "turnover": "1598478.14",
      "trades": "373"
    },
    {
      "date": "2026-05-28",
      "bid": "10.90",
      "ask": "11.40",
      "open": "11.70",
      "high": "11.70",
      "low": "10.90",
      "close": "11.40",
      "average": "11.1134",
      "volume": "57188",
      "turnover": "635553.3",
      "trades": "196"
    },
    {
      "date": "2026-05-29",
      "bid": "10.50",
      "ask": "10.74",
      "open": "11.00",
      "high": "11.00",
      "low": "10.22",
      "close": "10.74",
      "average": "10.5476",
      "volume": "41668",
      "turnover": "439496.4",
      "trades": "181"
    },
    {
      "date": "2026-06-01",
      "bid": "9.70",
      "ask": "9.90",
      "open": "10.40",
      "high": "10.48",
      "low": "9.10",
      "close": "9.70",
      "average": "9.9075",
      "volume": "79000",
      "turnover": "782691.02",
      "trades": "226"
    },
    {
      "date": "2026-06-02",
      "bid": "9.70",
      "ask": "9.99",
      "open": "9.70",
      "high": "10.70",
      "low": "9.22",
      "close": "9.70",
      "average": "10.1307",
      "volume": "32633",
      "turnover": "330596.41",
      "trades": "174"
    },
    {
      "date": "2026-06-03",
      "bid": "8.51",
      "ask": "8.96",
      "open": "9.50",
      "high": "9.80",
      "low": "8.31",
      "close": "8.90",
      "average": "8.97",
      "volume": "65711",
      "turnover": "589427.57",
      "trades": "237"
    },
    {
      "date": "2026-06-04",
      "bid": "9.00",
      "ask": "9.12",
      "open": "8.53",
      "high": "9.13",
      "low": "8.53",
      "close": "9.09",
      "average": "8.8499",
      "volume": "24235",
      "turnover": "214477.17",
      "trades": "101"
    },
    {
      "date": "2026-06-05",
      "bid": "8.95",
      "ask": "9.20",
      "open": "9.48",
      "high": "9.82",
      "low": "8.95",
      "close": "9.12",
      "average": "9.1847",
      "volume": "14244",
      "turnover": "130826.73",
      "trades": "69"
    },
    {
      "date": "2026-06-08",
      "bid": "8.94",
      "ask": "9.18",
      "open": "9.12",
      "high": "9.60",
      "low": "8.92",
      "close": "9.18",
      "average": "9.153",
      "volume": "12367",
      "turnover": "113195.18",
      "trades": "69"
    },
    {
      "date": "2026-06-09",
      "bid": "9.00",
      "ask": "9.25",
      "open": "8.94",
      "high": "9.30",
      "low": "8.92",
      "close": "9.18",
      "average": "8.9726",
      "volume": "6243",
      "turnover": "56015.8",
      "trades": "53"
    },
    {
      "date": "2026-06-10",
      "bid": "8.92",
      "ask": "9.20",
      "open": "9.00",
      "high": "9.30",
      "low": "8.85",
      "close": "8.92",
      "average": "8.9463",
      "volume": "26042",
      "turnover": "232978.48",
      "trades": "65"
    },
    {
      "date": "2026-06-11",
      "bid": "8.73",
      "ask": "9.20",
      "open": "8.92",
      "high": "9.30",
      "low": "8.50",
      "close": "8.84",
      "average": "8.9118",
      "volume": "5351",
      "turnover": "47687.01",
      "trades": "48"
    },
    {
      "date": "2026-06-12",
      "bid": "9.00",
      "ask": "9.10",
      "open": "8.73",
      "high": "9.20",
      "low": "8.61",
      "close": "8.66",
      "average": "8.7415",
      "volume": "8662",
      "turnover": "75718.91",
      "trades": "61"
    },
    {
      "date": "2026-06-15",
      "bid": "8.68",
      "ask": "9.10",
      "open": "9.10",
      "high": "9.19",
      "low": "8.68",
      "close": "9.10",
      "average": "8.9621",
      "volume": "8692",
      "turnover": "77898.21",
      "trades": "60"
    },
    {
      "date": "2026-06-16",
      "bid": "8.62",
      "ask": "9.10",
      "open": "9.29",
      "high": "9.80",
      "low": "8.60",
      "close": "8.90",
      "average": "9.1386",
      "volume": "51200",
      "turnover": "467897.09",
      "trades": "140"
    },
    {
      "date": "2026-06-17",
      "bid": "8.60",
      "ask": "8.80",
      "open": "8.62",
      "high": "9.07",
      "low": "8.50",
      "close": "8.80",
      "average": "8.6097",
      "volume": "28471",
      "turnover": "245127.49",
      "trades": "70"
    },
    {
      "date": "2026-06-18",
      "bid": "8.62",
      "ask": "8.94",
      "open": "8.60",
      "high": "9.10",
      "low": "8.52",
      "close": "8.95",
      "average": "8.6054",
      "volume": "19968",
      "turnover": "171846.46",
      "trades": "37"
    },
    {
      "date": "2026-06-22",
      "bid": "8.70",
      "ask": "8.89",
      "open": "8.62",
      "high": "8.89",
      "low": "8.61",
      "close": "8.89",
      "average": "8.6684",
      "volume": "10238",
      "turnover": "88747.6",
      "trades": "48"
    },
    {
      "date": "2026-06-23",
      "bid": "8.70",
      "ask": "8.90",
      "open": "8.70",
      "high": "9.00",
      "low": "8.65",
      "close": "8.90",
      "average": "8.6923",
      "volume": "20265",
      "turnover": "176149.75",
      "trades": "50"
    },
    {
      "date": "2026-06-24",
      "bid": "8.51",
      "ask": "8.88",
      "open": "8.90",
      "high": "8.90",
      "low": "8.50",
      "close": "8.88",
      "average": "8.6609",
      "volume": "24582",
      "turnover": "212902",
      "trades": "74"
    },
    {
      "date": "2026-06-25",
      "bid": "8.55",
      "ask": "8.60",
      "open": "8.51",
      "high": "8.88",
      "low": "8.50",
      "close": "8.60",
      "average": "8.6154",
      "volume": "4945",
      "turnover": "42603.19",
      "trades": "40"
    },
    {
      "date": "2026-06-26",
      "bid": "8.44",
      "ask": "8.57",
      "open": "8.60",
      "high": "8.60",
      "low": "8.44",
      "close": "8.59",
      "average": "8.5434",
      "volume": "7119",
      "turnover": "60820.18",
      "trades": "49"
    },
    {
      "date": "2026-06-29",
      "bid": "8.26",
      "ask": "8.51",
      "open": "8.44",
      "high": "8.51",
      "low": "8.22",
      "close": "8.51",
      "average": "8.4091",
      "volume": "26238",
      "turnover": "220638.77",
      "trades": "71"
    },
    {
      "date": "2026-06-30",
      "bid": "8.26",
      "ask": "8.47",
      "open": "8.26",
      "high": "8.75",
      "low": "8.10",
      "close": "8.50",
      "average": "8.3174",
      "volume": "2286",
      "turnover": "19013.66",
      "trades": "37"
    },
    {
      "date": "2026-07-01",
      "bid": "8.35",
      "ask": "8.70",
      "open": "8.27",
      "high": "8.75",
      "low": "8.27",
      "close": "8.70",
      "average": "8.4446",
      "volume": "5220",
      "turnover": "44080.59",
      "trades": "39"
    },
    {
      "date": "2026-07-02",
      "bid": "8.406",
      "ask": "8.792",
      "open": "8.30",
      "high": "8.90",
      "low": "8.30",
      "close": "8.404",
      "average": "8.5278",
      "volume": "8231",
      "turnover": "70192.05",
      "trades": "37"
    },
    {
      "date": "2026-07-03",
      "bid": "8.496",
      "ask": "8.66",
      "open": "8.401",
      "high": "9.105",
      "low": "8.00",
      "close": "8.66",
      "average": "8.6339",
      "volume": "30569",
      "turnover": "263931.06",
      "trades": "79"
    },
    {
      "date": "2026-07-06",
      "bid": "8.40",
      "ask": "8.49",
      "open": "8.50",
      "high": "8.50",
      "low": "8.10",
      "close": "8.49",
      "average": "8.3883",
      "volume": "6045",
      "turnover": "50707.45",
      "trades": "37"
    },
    {
      "date": "2026-07-07",
      "bid": "8.69",
      "ask": "9.08",
      "open": "8.41",
      "high": "9.08",
      "low": "8.16",
      "close": "9.08",
      "average": "8.5261",
      "volume": "12199",
      "turnover": "104010.3",
      "trades": "60"
    },
    {
      "date": "2026-07-08",
      "bid": "8.34",
      "ask": "8.82",
      "open": "9.08",
      "high": "9.18",
      "low": "8.23",
      "close": "8.82",
      "average": "8.6958",
      "volume": "10160",
      "turnover": "88349.26",
      "trades": "58"
    },
    {
      "date": "2026-07-09",
      "bid": "8.40",
      "ask": "8.59",
      "open": "8.34",
      "high": "9.04",
      "low": "8.34",
      "close": "8.59",
      "average": "8.6993",
      "volume": "16750",
      "turnover": "145713.51",
      "trades": "59"
    },
    {
      "date": "2026-07-10",
      "bid": "8.45",
      "ask": "8.81",
      "open": "8.40",
      "high": "9.07",
      "low": "8.40",
      "close": "8.45",
      "average": "8.5489",
      "volume": "5552",
      "turnover": "47463.73",
      "trades": "33"
    },
    {
      "date": "2026-07-13",
      "bid": "8.33",
      "ask": "8.44",
      "open": "8.45",
      "high": "8.64",
      "low": "8.30",
      "close": "8.44",
      "average": "8.3412",
      "volume": "13974",
      "turnover": "116560.36",
      "trades": "23"
    },
    {
      "date": "2026-07-14",
      "bid": "8.36",
      "ask": "8.72",
      "open": "8.33",
      "high": "8.87",
      "low": "8.25",
      "close": "8.72",
      "average": "8.3932",
      "volume": "4907",
      "turnover": "41185.47",
      "trades": "36"
    },
    {
      "date": "2026-07-15",
      "bid": "8.30",
      "ask": "8.71",
      "open": "8.56",
      "high": "8.59",
      "low": "8.27",
      "close": "8.30",
      "average": "8.4209",
      "volume": "3537",
      "turnover": "29784.85",
      "trades": "27"
    },
    {
      "date": "2026-07-16",
      "bid": "8.42",
      "ask": "8.80",
      "open": "8.72",
      "high": "8.90",
      "low": "8.32",
      "close": "8.80",
      "average": "8.711",
      "volume": "5702",
      "turnover": "49669.91",
      "trades": "43"
    },
    {
      "date": "2026-07-17",
      "bid": "8.33",
      "ask": "8.79",
      "open": "8.42",
      "high": "8.90",
      "low": "8.31",
      "close": "8.33",
      "average": "8.7878",
      "volume": "7339",
      "turnover": "64493.61",
      "trades": "29"
    },
    {
      "date": "2026-07-20",
      "bid": "8.33",
      "ask": "8.79",
      "open": "8.33",
      "high": "8.88",
      "low": "7.60",
      "close": "8.80",
      "average": "8.3316",
      "volume": "7091",
      "turnover": "59079.55",
      "trades": "47"
    },
    {
      "date": "2026-07-21",
      "bid": "8.48",
      "ask": "8.80",
      "open": "8.33",
      "high": "8.80",
      "low": "8.33",
      "close": "8.78",
      "average": "8.7521",
      "volume": "2492",
      "turnover": "21810.27",
      "trades": "17"
    },
    {
      "date": "2026-07-22",
      "bid": "8.60",
      "ask": "8.80",
      "open": "8.30",
      "high": "8.80",
      "low": "8.30",
      "close": "8.60",
      "average": "8.403",
      "volume": "3443",
      "turnover": "28931.38",
      "trades": "19"
    },
    {
      "date": "2026-07-23",
      "bid": "8.45",
      "ask": "8.79",
      "open": "8.60",
      "high": "8.80",
      "low": "8.32",
      "close": "8.79",
      "average": "8.4017",
      "volume": "4329",
      "turnover": "36370.9",
      "trades": "17"
    },
    {
      "date": "2026-07-24",
      "bid": "8.45",
      "ask": "8.80",
      "open": "8.70",
      "high": "8.85",
      "low": "8.41",
      "close": "8.85",
      "average": "8.5891",
      "volume": "4294",
      "turnover": "36881.49",
      "trades": "41"
    },
    {
      "date": "2026-07-27",
      "bid": "8.70",
      "ask": "8.80",
      "open": "8.45",
      "high": "8.84",
      "low": "8.45",
      "close": "8.70",
      "average": "8.7056",
      "volume": "8819",
      "turnover": "76774.36",
      "trades": "48"
    },
    {
      "date": "2026-07-28",
      "bid": "8.50",
      "ask": "8.75",
      "open": "8.45",
      "high": "8.85",
      "low": "8.26",
      "close": "8.75",
      "average": "8.4256",
      "volume": "9172",
      "turnover": "77279.92",
      "trades": "59"
    },
    {
      "date": "2026-07-29",
      "bid": "8.55",
      "ask": "8.64",
      "open": "8.70",
      "high": "8.70",
      "low": "8.38",
      "close": "8.64",
      "average": "8.6025",
      "volume": "4666",
      "turnover": "40139.04",
      "trades": "26"
    },
    {
      "date": "2026-07-30",
      "bid": "8.65",
      "ask": "8.80",
      "open": "8.55",
      "high": "8.90",
      "low": "8.42",
      "close": "8.65",
      "average": "8.6703",
      "volume": "12287",
      "turnover": "106531.63",
      "trades": "36"
    },
    {
      "date": "2026-07-31",
      "bid": "8.41",
      "ask": "8.78",
      "open": "8.40",
      "high": "8.70",
      "low": "8.38",
      "close": "8.38",
      "average": "8.5675",
      "volume": "4560",
      "turnover": "39067.94",
      "trades": "33"
    },
    {
      "date": "2026-08-03",
      "bid": "8.70",
      "ask": "8.79",
      "open": "8.50",
      "high": "8.94",
      "low": "8.40",
      "close": "8.70",
      "average": "8.6787",
      "volume": "11631",
      "turnover": "100942.22",
      "trades": "50"
    },
    {
      "date": "2026-08-04",
      "bid": "8.60",
      "ask": "8.99",
      "open": "8.60",
      "high": "8.92",
      "low": "8.41",
      "close": "8.92",
      "average": "8.8031",
      "volume": "11025",
      "turnover": "97054.02",
      "trades": "45"
    },
    {
      "date": "2026-08-05",
      "bid": "8.67",
      "ask": "9.01",
      "open": "8.90",
      "high": "9.02",
      "low": "8.67",
      "close": "8.96",
      "average": "8.8637",
      "volume": "9640",
      "turnover": "85445.7",
      "trades": "37"
    },
    {
      "date": "2026-08-06",
      "bid": "8.81",
      "ask": "9.00",
      "open": "8.67",
      "high": "9.01",
      "low": "8.55",
      "close": "8.82",
      "average": "8.8557",
      "volume": "7538",
      "turnover": "66754.38",
      "trades": "31"
    }
  ]
}