{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1981696/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/xbrane?id=TX1981696",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX1981696",
    "asset_class": "SHARES",
    "isin": "SE0026598583",
    "symbol": "XBRANE",
    "company": "Xbrane Biopharma",
    "market": null,
    "last_sale_price": "SEK 10.00",
    "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": "18675.00",
      "ask": "18725.00",
      "open": "19100.00",
      "high": "19200.00",
      "low": "18200.00",
      "close": "18725.00",
      "average": "18712.125",
      "volume": "490.12",
      "turnover": "9171339.4",
      "trades": "667"
    },
    {
      "date": "2021-08-10",
      "bid": "18900.00",
      "ask": "19000.00",
      "open": "18875.00",
      "high": "19375.00",
      "low": "18425.00",
      "close": "19000.00",
      "average": "18926.4624",
      "volume": "352.4",
      "turnover": "6669686",
      "trades": "427"
    },
    {
      "date": "2021-08-11",
      "bid": "18500.00",
      "ask": "18675.00",
      "open": "18900.00",
      "high": "19100.00",
      "low": "18100.00",
      "close": "18600.00",
      "average": "18445.50",
      "volume": "575.44",
      "turnover": "10614276.4",
      "trades": "592"
    },
    {
      "date": "2021-08-12",
      "bid": "18125.00",
      "ask": "18250.00",
      "open": "19450.00",
      "high": "20350.00",
      "low": "18125.00",
      "close": "18250.00",
      "average": "19084.1875",
      "volume": "1530.27",
      "turnover": "29203999.6",
      "trades": "1750"
    },
    {
      "date": "2021-08-13",
      "bid": "18875.00",
      "ask": "18950.00",
      "open": "18625.00",
      "high": "19025.00",
      "low": "17875.00",
      "close": "18775.00",
      "average": "18456.5625",
      "volume": "567.54",
      "turnover": "10474908.6",
      "trades": "894"
    },
    {
      "date": "2021-08-16",
      "bid": "17500.00",
      "ask": "17525.00",
      "open": "18775.00",
      "high": "18775.00",
      "low": "17300.00",
      "close": "17600.00",
      "average": "17761.2124",
      "volume": "918.27",
      "turnover": "16309623",
      "trades": "1411"
    },
    {
      "date": "2021-08-17",
      "bid": "17500.00",
      "ask": "17550.00",
      "open": "17500.00",
      "high": "17625.00",
      "low": "16925.00",
      "close": "17600.00",
      "average": "17274.6375",
      "volume": "465.67",
      "turnover": "8044313.2",
      "trades": "745"
    },
    {
      "date": "2021-08-18",
      "bid": "17075.00",
      "ask": "17200.00",
      "open": "17600.00",
      "high": "17800.00",
      "low": "17075.00",
      "close": "17200.00",
      "average": "17484.4875",
      "volume": "265.23",
      "turnover": "4637444.8",
      "trades": "446"
    },
    {
      "date": "2021-08-19",
      "bid": "17200.00",
      "ask": "17300.00",
      "open": "17150.00",
      "high": "17500.00",
      "low": "16600.00",
      "close": "17300.00",
      "average": "16970.975",
      "volume": "465.56",
      "turnover": "7901009.2",
      "trades": "530"
    },
    {
      "date": "2021-08-20",
      "bid": "16775.00",
      "ask": "16850.00",
      "open": "17300.00",
      "high": "17450.00",
      "low": "16475.00",
      "close": "16850.00",
      "average": "16816.5125",
      "volume": "295.52",
      "turnover": "4969748.8",
      "trades": "468"
    },
    {
      "date": "2021-08-23",
      "bid": "17000.00",
      "ask": "17075.00",
      "open": "16850.00",
      "high": "17450.00",
      "low": "16700.00",
      "close": "17075.00",
      "average": "17098.45",
      "volume": "303.39",
      "turnover": "5187531.8",
      "trades": "393"
    },
    {
      "date": "2021-08-24",
      "bid": "16925.00",
      "ask": "17050.00",
      "open": "17650.00",
      "high": "17650.00",
      "low": "16675.00",
      "close": "17025.00",
      "average": "16976.8374",
      "volume": "363.94",
      "turnover": "6178619.8",
      "trades": "448"
    },
    {
      "date": "2021-08-25",
      "bid": "16900.00",
      "ask": "16975.00",
      "open": "17025.00",
      "high": "17350.00",
      "low": "16825.00",
      "close": "17025.00",
      "average": "17060.6374",
      "volume": "206.52",
      "turnover": "3523364",
      "trades": "434"
    },
    {
      "date": "2021-08-26",
      "bid": "16575.00",
      "ask": "16600.00",
      "open": "17025.00",
      "high": "17075.00",
      "low": "16500.00",
      "close": "16575.00",
      "average": "16757.9875",
      "volume": "411.92",
      "turnover": "6903085.8",
      "trades": "390"
    },
    {
      "date": "2021-08-27",
      "bid": "16950.00",
      "ask": "17075.00",
      "open": "16575.00",
      "high": "17200.00",
      "low": "16550.00",
      "close": "17050.00",
      "average": "16946.9625",
      "volume": "291.09",
      "turnover": "4933194.8",
      "trades": "410"
    },
    {
      "date": "2021-08-30",
      "bid": "16775.00",
      "ask": "17025.00",
      "open": "17250.00",
      "high": "17675.00",
      "low": "16700.00",
      "close": "16775.00",
      "average": "16999.6625",
      "volume": "222.88",
      "turnover": "3788883.8",
      "trades": "324"
    },
    {
      "date": "2021-08-31",
      "bid": "18275.00",
      "ask": "18375.00",
      "open": "16775.00",
      "high": "18500.00",
      "low": "16725.00",
      "close": "18350.00",
      "average": "17865.90",
      "volume": "681.44",
      "turnover": "12174543",
      "trades": "715"
    },
    {
      "date": "2021-09-01",
      "bid": "17475.00",
      "ask": "17575.00",
      "open": "17750.00",
      "high": "18075.00",
      "low": "17100.00",
      "close": "17550.00",
      "average": "17388.875",
      "volume": "467.04",
      "turnover": "8121297.6",
      "trades": "724"
    },
    {
      "date": "2021-09-02",
      "bid": "17625.00",
      "ask": "17775.00",
      "open": "17525.00",
      "high": "17875.00",
      "low": "17250.00",
      "close": "17750.00",
      "average": "17540.3875",
      "volume": "244.67",
      "turnover": "4291895.4",
      "trades": "378"
    },
    {
      "date": "2021-09-03",
      "bid": "17750.00",
      "ask": "17875.00",
      "open": "17750.00",
      "high": "18250.00",
      "low": "17700.00",
      "close": "17875.00",
      "average": "17991.3874",
      "volume": "300.44",
      "turnover": "5405331.2",
      "trades": "357"
    },
    {
      "date": "2021-09-06",
      "bid": "19325.00",
      "ask": "19375.00",
      "open": "18250.00",
      "high": "20225.00",
      "low": "17775.00",
      "close": "19350.00",
      "average": "19584.875",
      "volume": "2454.16",
      "turnover": "48064425.4",
      "trades": "1432"
    },
    {
      "date": "2021-09-07",
      "bid": "18550.00",
      "ask": "18650.00",
      "open": "19350.00",
      "high": "19500.00",
      "low": "18375.00",
      "close": "18550.00",
      "average": "18853.6499",
      "volume": "416.73",
      "turnover": "7856995",
      "trades": "443"
    },
    {
      "date": "2021-09-08",
      "bid": "18225.00",
      "ask": "18350.00",
      "open": "18550.00",
      "high": "18750.00",
      "low": "18125.00",
      "close": "18275.00",
      "average": "18435.55",
      "volume": "422.79",
      "turnover": "7794401.4",
      "trades": "377"
    },
    {
      "date": "2021-09-09",
      "bid": "18100.00",
      "ask": "18225.00",
      "open": "18125.00",
      "high": "18450.00",
      "low": "17800.00",
      "close": "18250.00",
      "average": "18085.125",
      "volume": "192.18",
      "turnover": "3475671.8",
      "trades": "293"
    },
    {
      "date": "2021-09-10",
      "bid": "18125.00",
      "ask": "18200.00",
      "open": "18225.00",
      "high": "18500.00",
      "low": "18000.00",
      "close": "18275.00",
      "average": "18202.8375",
      "volume": "110.48",
      "turnover": "2011194.8",
      "trades": "248"
    },
    {
      "date": "2021-09-13",
      "bid": "17850.00",
      "ask": "18000.00",
      "open": "18275.00",
      "high": "18375.00",
      "low": "17775.00",
      "close": "17825.00",
      "average": "18018.3125",
      "volume": "224.8",
      "turnover": "4050661.4",
      "trades": "289"
    },
    {
      "date": "2021-09-14",
      "bid": "17900.00",
      "ask": "18025.00",
      "open": "17800.00",
      "high": "18125.00",
      "low": "17725.00",
      "close": "17950.00",
      "average": "17903.2375",
      "volume": "212.27",
      "turnover": "3800355",
      "trades": "259"
    },
    {
      "date": "2021-09-15",
      "bid": "17900.00",
      "ask": "18000.00",
      "open": "17875.00",
      "high": "18000.00",
      "low": "17300.00",
      "close": "18000.00",
      "average": "17683.5625",
      "volume": "363.48",
      "turnover": "6427622.6",
      "trades": "310"
    },
    {
      "date": "2021-09-16",
      "bid": "17800.00",
      "ask": "17875.00",
      "open": "18000.00",
      "high": "18125.00",
      "low": "17750.00",
      "close": "17925.00",
      "average": "17876.6125",
      "volume": "109.79",
      "turnover": "1962709.6",
      "trades": "163"
    },
    {
      "date": "2021-09-17",
      "bid": "17750.00",
      "ask": "17875.00",
      "open": "17925.00",
      "high": "18200.00",
      "low": "17675.00",
      "close": "17825.00",
      "average": "17899.675",
      "volume": "70.8",
      "turnover": "1267440",
      "trades": "131"
    },
    {
      "date": "2021-09-20",
      "bid": "17625.00",
      "ask": "17750.00",
      "open": "17775.00",
      "high": "18000.00",
      "low": "17125.00",
      "close": "17650.00",
      "average": "17365.9875",
      "volume": "501.71",
      "turnover": "8712722.19",
      "trades": "460"
    },
    {
      "date": "2021-09-21",
      "bid": "17100.00",
      "ask": "17250.00",
      "open": "17625.00",
      "high": "17625.00",
      "low": "17050.00",
      "close": "17125.00",
      "average": "17298.0875",
      "volume": "202.88",
      "turnover": "3509575",
      "trades": "260"
    },
    {
      "date": "2021-09-22",
      "bid": "17500.00",
      "ask": "17675.00",
      "open": "17025.00",
      "high": "17825.00",
      "low": "17025.00",
      "close": "17600.00",
      "average": "17403.30",
      "volume": "122.56",
      "turnover": "2133088.2",
      "trades": "180"
    },
    {
      "date": "2021-09-23",
      "bid": "17650.00",
      "ask": "17775.00",
      "open": "17625.00",
      "high": "17900.00",
      "low": "17525.00",
      "close": "17650.00",
      "average": "17721.6625",
      "volume": "119.64",
      "turnover": "2120219.79",
      "trades": "220"
    },
    {
      "date": "2021-09-24",
      "bid": "17425.00",
      "ask": "17675.00",
      "open": "17850.00",
      "high": "17850.00",
      "low": "17250.00",
      "close": "17400.00",
      "average": "17444.4875",
      "volume": "93.3",
      "turnover": "1627640.4",
      "trades": "156"
    },
    {
      "date": "2021-09-27",
      "bid": "17175.00",
      "ask": "17325.00",
      "open": "17400.00",
      "high": "17575.00",
      "low": "17175.00",
      "close": "17325.00",
      "average": "17344.125",
      "volume": "103.83",
      "turnover": "1800875.2",
      "trades": "234"
    },
    {
      "date": "2021-09-28",
      "bid": "16775.00",
      "ask": "16875.00",
      "open": "17325.00",
      "high": "17325.00",
      "low": "16575.00",
      "close": "16875.00",
      "average": "16962.7375",
      "volume": "224.12",
      "turnover": "3801824.8",
      "trades": "403"
    },
    {
      "date": "2021-09-29",
      "bid": "16775.00",
      "ask": "16975.00",
      "open": "16875.00",
      "high": "17125.00",
      "low": "16775.00",
      "close": "16950.00",
      "average": "16902.8125",
      "volume": "84",
      "turnover": "1419836.6",
      "trades": "167"
    },
    {
      "date": "2021-09-30",
      "bid": "16950.00",
      "ask": "17100.00",
      "open": "16950.00",
      "high": "17175.00",
      "low": "16625.00",
      "close": "17025.00",
      "average": "16881.6875",
      "volume": "254.48",
      "turnover": "4296050.59",
      "trades": "347"
    },
    {
      "date": "2021-10-01",
      "bid": "17050.00",
      "ask": "17125.00",
      "open": "17175.00",
      "high": "17800.00",
      "low": "16875.00",
      "close": "17125.00",
      "average": "17162.05",
      "volume": "213.72",
      "turnover": "3667872",
      "trades": "237"
    },
    {
      "date": "2021-10-04",
      "bid": "16725.00",
      "ask": "16875.00",
      "open": "17125.00",
      "high": "17125.00",
      "low": "16500.00",
      "close": "16875.00",
      "average": "16812.35",
      "volume": "219.68",
      "turnover": "3693333.4",
      "trades": "295"
    },
    {
      "date": "2021-10-05",
      "bid": "16575.00",
      "ask": "16750.00",
      "open": "16875.00",
      "high": "17175.00",
      "low": "16525.00",
      "close": "16725.00",
      "average": "16790.5375",
      "volume": "222",
      "turnover": "3727632.4",
      "trades": "307"
    },
    {
      "date": "2021-10-06",
      "bid": "16225.00",
      "ask": "16350.00",
      "open": "16650.00",
      "high": "16725.00",
      "low": "15950.00",
      "close": "16274.9999",
      "average": "16315.925",
      "volume": "436.44",
      "turnover": "7120919.6",
      "trades": "503"
    },
    {
      "date": "2021-10-07",
      "bid": "15900.00",
      "ask": "16050.00",
      "open": "17250.00",
      "high": "17250.00",
      "low": "15775.00",
      "close": "16000.00",
      "average": "16140.0375",
      "volume": "327.68",
      "turnover": "5288897.2",
      "trades": "547"
    },
    {
      "date": "2021-10-08",
      "bid": "15550.00",
      "ask": "15700.00",
      "open": "15875.00",
      "high": "15975.00",
      "low": "15475.00",
      "close": "15550.00",
      "average": "15691.75",
      "volume": "345.92",
      "turnover": "5428214.4",
      "trades": "395"
    },
    {
      "date": "2021-10-11",
      "bid": "15650.00",
      "ask": "15775.00",
      "open": "15575.00",
      "high": "16125.00",
      "low": "15025.00",
      "close": "15700.00",
      "average": "15477.875",
      "volume": "421.4",
      "turnover": "6522499",
      "trades": "470"
    },
    {
      "date": "2021-10-12",
      "bid": "15800.00",
      "ask": "15900.00",
      "open": "15700.00",
      "high": "16050.00",
      "low": "15250.00",
      "close": "15800.00",
      "average": "15696.4375",
      "volume": "133.56",
      "turnover": "2096416",
      "trades": "180"
    },
    {
      "date": "2021-10-13",
      "bid": "15725.00",
      "ask": "15750.00",
      "open": "15675.00",
      "high": "16250.00",
      "low": "15675.00",
      "close": "15750.00",
      "average": "15892.6125",
      "volume": "155.21",
      "turnover": "2466788",
      "trades": "284"
    },
    {
      "date": "2021-10-14",
      "bid": "15500.00",
      "ask": "15600.00",
      "open": "15750.00",
      "high": "15750.00",
      "low": "15400.00",
      "close": "15600.00",
      "average": "15568.55",
      "volume": "113.16",
      "turnover": "1761862",
      "trades": "286"
    },
    {
      "date": "2021-10-15",
      "bid": "15750.00",
      "ask": "15875.00",
      "open": "15625.00",
      "high": "16075.00",
      "low": "15375.00",
      "close": "15850.00",
      "average": "15541.4125",
      "volume": "290.39",
      "turnover": "4513101.8",
      "trades": "226"
    },
    {
      "date": "2021-10-18",
      "bid": "15700.00",
      "ask": "15850.00",
      "open": "15875.00",
      "high": "16500.00",
      "low": "15650.00",
      "close": "15850.00",
      "average": "16039.70",
      "volume": "250.51",
      "turnover": "4018137.8",
      "trades": "282"
    },
    {
      "date": "2021-10-19",
      "bid": "15725.00",
      "ask": "15850.00",
      "open": "15850.00",
      "high": "16274.9999",
      "low": "15750.00",
      "close": "15800.00",
      "average": "15877.80",
      "volume": "178.73",
      "turnover": "2837935.4",
      "trades": "215"
    },
    {
      "date": "2021-10-20",
      "bid": "15725.00",
      "ask": "15750.00",
      "open": "15675.00",
      "high": "16000.00",
      "low": "15675.00",
      "close": "15750.00",
      "average": "15888.0125",
      "volume": "570.57",
      "turnover": "9064049.4",
      "trades": "471"
    },
    {
      "date": "2021-10-21",
      "bid": "15700.00",
      "ask": "15750.00",
      "open": "15975.00",
      "high": "16000.00",
      "low": "15650.00",
      "close": "15750.00",
      "average": "15725.80",
      "volume": "122.47",
      "turnover": "1925969.8",
      "trades": "239"
    },
    {
      "date": "2021-10-22",
      "bid": "15675.00",
      "ask": "15750.00",
      "open": "15750.00",
      "high": "15750.00",
      "low": "15475.00",
      "close": "15750.00",
      "average": "15611.175",
      "volume": "225.39",
      "turnover": "3518633",
      "trades": "278"
    },
    {
      "date": "2021-10-25",
      "bid": "15375.00",
      "ask": "15500.00",
      "open": "15750.00",
      "high": "15825.00",
      "low": "15150.00",
      "close": "15375.00",
      "average": "15463.60",
      "volume": "171.87",
      "turnover": "2657759.79",
      "trades": "285"
    },
    {
      "date": "2021-10-26",
      "bid": "15025.00",
      "ask": "15150.00",
      "open": "15375.00",
      "high": "15375.00",
      "low": "14600.00",
      "close": "15125.00",
      "average": "15020.4625",
      "volume": "362.28",
      "turnover": "5441615",
      "trades": "494"
    },
    {
      "date": "2021-10-27",
      "bid": "15650.00",
      "ask": "15725.00",
      "open": "15125.00",
      "high": "16125.00",
      "low": "14750.00",
      "close": "15775.00",
      "average": "15450.4125",
      "volume": "353.26",
      "turnover": "5458224.6",
      "trades": "368"
    },
    {
      "date": "2021-10-28",
      "bid": "16625.00",
      "ask": "16725.00",
      "open": "16250.00",
      "high": "16750.00",
      "low": "15575.00",
      "close": "16725.00",
      "average": "16277.975",
      "volume": "445.16",
      "turnover": "7246433.8",
      "trades": "546"
    },
    {
      "date": "2021-10-29",
      "bid": "15500.00",
      "ask": "15600.00",
      "open": "16725.00",
      "high": "16725.00",
      "low": "15025.00",
      "close": "16000.00",
      "average": "15765.9625",
      "volume": "597.66",
      "turnover": "9422744.6",
      "trades": "762"
    },
    {
      "date": "2021-11-01",
      "bid": "15125.00",
      "ask": "15275.00",
      "open": "15950.00",
      "high": "15950.00",
      "low": "14600.00",
      "close": "15225.00",
      "average": "14943.35",
      "volume": "708.49",
      "turnover": "10587299.8",
      "trades": "815"
    },
    {
      "date": "2021-11-02",
      "bid": "14700.00",
      "ask": "14750.00",
      "open": "15625.00",
      "high": "15625.00",
      "low": "14600.00",
      "close": "14750.00",
      "average": "14845.0875",
      "volume": "306.08",
      "turnover": "4543784.4",
      "trades": "369"
    },
    {
      "date": "2021-11-03",
      "bid": "14625.00",
      "ask": "14675.00",
      "open": "14750.00",
      "high": "14925.00",
      "low": "14550.00",
      "close": "14625.00",
      "average": "14684.3875",
      "volume": "213.13",
      "turnover": "3129772.2",
      "trades": "259"
    },
    {
      "date": "2021-11-04",
      "bid": "14325.00",
      "ask": "14450.00",
      "open": "14750.00",
      "high": "14950.00",
      "low": "14175.00",
      "close": "14450.00",
      "average": "14488.2875",
      "volume": "348.11",
      "turnover": "5043548.8",
      "trades": "369"
    },
    {
      "date": "2021-11-05",
      "bid": "14475.00",
      "ask": "14600.00",
      "open": "14450.00",
      "high": "14700.00",
      "low": "14275.00",
      "close": "14500.00",
      "average": "14463.225",
      "volume": "92.77",
      "turnover": "1341840.6",
      "trades": "134"
    },
    {
      "date": "2021-11-08",
      "bid": "14250.00",
      "ask": "14350.00",
      "open": "14500.00",
      "high": "14500.00",
      "low": "13900.00",
      "close": "14250.00",
      "average": "14120.2375",
      "volume": "532.72",
      "turnover": "7522247.8",
      "trades": "464"
    },
    {
      "date": "2021-11-09",
      "bid": "14800.00",
      "ask": "14925.00",
      "open": "14275.00",
      "high": "14925.00",
      "low": "14125.00",
      "close": "14850.00",
      "average": "14497.55",
      "volume": "293.72",
      "turnover": "4258335.4",
      "trades": "276"
    },
    {
      "date": "2021-11-10",
      "bid": "14650.00",
      "ask": "14750.00",
      "open": "14875.00",
      "high": "15125.00",
      "low": "14500.00",
      "close": "14650.00",
      "average": "14743.0875",
      "volume": "193.63",
      "turnover": "2854734.6",
      "trades": "170"
    },
    {
      "date": "2021-11-11",
      "bid": "14150.00",
      "ask": "14325.00",
      "open": "14650.00",
      "high": "14775.00",
      "low": "14075.00",
      "close": "14150.00",
      "average": "14345.7875",
      "volume": "166.7",
      "turnover": "2391500.2",
      "trades": "213"
    },
    {
      "date": "2021-11-12",
      "bid": "14000.00",
      "ask": "14050.00",
      "open": "14150.00",
      "high": "14275.00",
      "low": "13875.00",
      "close": "14050.00",
      "average": "14049.2875",
      "volume": "262.78",
      "turnover": "3691929.2",
      "trades": "281"
    },
    {
      "date": "2021-11-15",
      "bid": "14525.00",
      "ask": "14625.00",
      "open": "14050.00",
      "high": "14700.00",
      "low": "14050.00",
      "close": "14625.00",
      "average": "14402.75",
      "volume": "235.58",
      "turnover": "3393056.2",
      "trades": "263"
    },
    {
      "date": "2021-11-16",
      "bid": "14450.00",
      "ask": "14550.00",
      "open": "14600.00",
      "high": "14750.00",
      "low": "14375.00",
      "close": "14575.00",
      "average": "14563.8125",
      "volume": "86.53",
      "turnover": "1260294.2",
      "trades": "149"
    },
    {
      "date": "2021-11-17",
      "bid": "14150.00",
      "ask": "14350.00",
      "open": "14575.00",
      "high": "14575.00",
      "low": "13975.00",
      "close": "14200.00",
      "average": "14217.675",
      "volume": "266.77",
      "turnover": "3792933.2",
      "trades": "314"
    },
    {
      "date": "2021-11-18",
      "bid": "13975.00",
      "ask": "14075.00",
      "open": "14200.00",
      "high": "14525.00",
      "low": "13900.00",
      "close": "14075.00",
      "average": "14141.5125",
      "volume": "183.6",
      "turnover": "2596381.79",
      "trades": "193"
    },
    {
      "date": "2021-11-19",
      "bid": "13825.00",
      "ask": "14000.00",
      "open": "14050.00",
      "high": "14150.00",
      "low": "13550.00",
      "close": "13975.00",
      "average": "13753.50",
      "volume": "308.93",
      "turnover": "4248951.59",
      "trades": "337"
    },
    {
      "date": "2021-11-22",
      "bid": "13575.00",
      "ask": "13725.00",
      "open": "14000.00",
      "high": "14325.00",
      "low": "13550.00",
      "close": "13725.00",
      "average": "14038.775",
      "volume": "297.41",
      "turnover": "4175356.8",
      "trades": "247"
    },
    {
      "date": "2021-11-23",
      "bid": "13275.00",
      "ask": "13425.00",
      "open": "13700.00",
      "high": "13875.00",
      "low": "13275.00",
      "close": "13425.00",
      "average": "13462.975",
      "volume": "180.86",
      "turnover": "2434967.4",
      "trades": "257"
    },
    {
      "date": "2021-11-24",
      "bid": "13275.00",
      "ask": "13350.00",
      "open": "13500.00",
      "high": "13725.00",
      "low": "13200.00",
      "close": "13350.00",
      "average": "13358.6875",
      "volume": "208.44",
      "turnover": "2784485.6",
      "trades": "191"
    },
    {
      "date": "2021-11-25",
      "bid": "13800.00",
      "ask": "13975.00",
      "open": "13500.00",
      "high": "13975.00",
      "low": "13125.00",
      "close": "13975.00",
      "average": "13500.0625",
      "volume": "238.6",
      "turnover": "3221116",
      "trades": "269"
    },
    {
      "date": "2021-11-26",
      "bid": "12800.00",
      "ask": "12850.00",
      "open": "13500.00",
      "high": "13775.00",
      "low": "12725.00",
      "close": "12725.00",
      "average": "13099.15",
      "volume": "747.39",
      "turnover": "9790203.19",
      "trades": "693"
    },
    {
      "date": "2021-11-29",
      "bid": "12575.00",
      "ask": "12725.00",
      "open": "12800.00",
      "high": "13275.00",
      "low": "12487.50",
      "close": "12700.00",
      "average": "12871.325",
      "volume": "330.28",
      "turnover": "4251245.59",
      "trades": "285"
    },
    {
      "date": "2021-11-30",
      "bid": "13325.00",
      "ask": "13400.00",
      "open": "12700.00",
      "high": "13550.00",
      "low": "12625.00",
      "close": "13400.00",
      "average": "13154.5375",
      "volume": "232.11",
      "turnover": "3053326.2",
      "trades": "259"
    },
    {
      "date": "2021-12-01",
      "bid": "13150.00",
      "ask": "13250.00",
      "open": "13700.00",
      "high": "13700.00",
      "low": "12800.00",
      "close": "13275.00",
      "average": "13138.5875",
      "volume": "331.26",
      "turnover": "4352342",
      "trades": "466"
    },
    {
      "date": "2021-12-02",
      "bid": "12900.00",
      "ask": "13100.00",
      "open": "13275.00",
      "high": "13300.00",
      "low": "12625.00",
      "close": "12925.00",
      "average": "12983.7375",
      "volume": "171.92",
      "turnover": "2232164",
      "trades": "253"
    },
    {
      "date": "2021-12-03",
      "bid": "12525.00",
      "ask": "12600.00",
      "open": "12875.00",
      "high": "12950.00",
      "low": "12375.00",
      "close": "12600.00",
      "average": "12577.4375",
      "volume": "215.42",
      "turnover": "2709481.2",
      "trades": "298"
    },
    {
      "date": "2021-12-06",
      "bid": "12312.50",
      "ask": "12412.50",
      "open": "12600.00",
      "high": "12850.00",
      "low": "12100.00",
      "close": "12262.50",
      "average": "12388.9125",
      "volume": "355.73",
      "turnover": "4407181.09",
      "trades": "371"
    },
    {
      "date": "2021-12-07",
      "bid": "13050.00",
      "ask": "13250.00",
      "open": "12262.50",
      "high": "13250.00",
      "low": "12262.50",
      "close": "13250.00",
      "average": "12731.6625",
      "volume": "227.39",
      "turnover": "2895079",
      "trades": "219"
    },
    {
      "date": "2021-12-08",
      "bid": "12875.00",
      "ask": "13050.00",
      "open": "13250.00",
      "high": "13250.00",
      "low": "12750.00",
      "close": "13000.00",
      "average": "12895.4625",
      "volume": "108.92",
      "turnover": "1404677.6",
      "trades": "162"
    },
    {
      "date": "2021-12-09",
      "bid": "12500.00",
      "ask": "12625.00",
      "open": "13000.00",
      "high": "13175.00",
      "low": "12437.50",
      "close": "12650.00",
      "average": "12661.3625",
      "volume": "170.41",
      "turnover": "2157698",
      "trades": "234"
    },
    {
      "date": "2021-12-10",
      "bid": "12475.00",
      "ask": "12575.00",
      "open": "12650.00",
      "high": "12700.00",
      "low": "12150.00",
      "close": "12600.00",
      "average": "12333.50",
      "volume": "335.31",
      "turnover": "4135570.5",
      "trades": "371"
    },
    {
      "date": "2021-12-13",
      "bid": "12250.00",
      "ask": "12375.00",
      "open": "12600.00",
      "high": "12875.00",
      "low": "12125.00",
      "close": "12262.50",
      "average": "12465.35",
      "volume": "179.27",
      "turnover": "2234687.4",
      "trades": "194"
    },
    {
      "date": "2021-12-14",
      "bid": "14075.00",
      "ask": "14150.00",
      "open": "13275.00",
      "high": "14450.00",
      "low": "12925.00",
      "close": "14150.00",
      "average": "13785.1375",
      "volume": "952.45",
      "turnover": "13129736.5",
      "trades": "985"
    },
    {
      "date": "2021-12-15",
      "bid": "12212.50",
      "ask": "12525.00",
      "open": "14100.00",
      "high": "14100.00",
      "low": "11987.50",
      "close": "12450.00",
      "average": "12788.8125",
      "volume": "801.97",
      "turnover": "10256324.4",
      "trades": "808"
    },
    {
      "date": "2021-12-16",
      "bid": "12187.50",
      "ask": "12250.00",
      "open": "12450.00",
      "high": "12825.00",
      "low": "12087.50",
      "close": "12162.50",
      "average": "12395.175",
      "volume": "280.6",
      "turnover": "3478085.1",
      "trades": "393"
    },
    {
      "date": "2021-12-17",
      "bid": "12287.50",
      "ask": "12475.00",
      "open": "12500.00",
      "high": "12500.00",
      "low": "11712.50",
      "close": "12325.00",
      "average": "12048.00",
      "volume": "349.24",
      "turnover": "4207739.8",
      "trades": "355"
    },
    {
      "date": "2021-12-20",
      "bid": "12650.00",
      "ask": "12700.00",
      "open": "12325.00",
      "high": "13000.00",
      "low": "12262.50",
      "close": "12650.00",
      "average": "12531.75",
      "volume": "261.64",
      "turnover": "3278807.4",
      "trades": "330"
    },
    {
      "date": "2021-12-21",
      "bid": "12725.00",
      "ask": "12825.00",
      "open": "12750.00",
      "high": "13125.00",
      "low": "12600.00",
      "close": "12825.00",
      "average": "12891.8375",
      "volume": "378.29",
      "turnover": "4876932.4",
      "trades": "405"
    },
    {
      "date": "2021-12-22",
      "bid": "13350.00",
      "ask": "13600.00",
      "open": "12925.00",
      "high": "13800.00",
      "low": "12675.00",
      "close": "13625.00",
      "average": "13154.80",
      "volume": "324.28",
      "turnover": "4265837.8",
      "trades": "393"
    },
    {
      "date": "2021-12-23",
      "bid": "13900.00",
      "ask": "14000.00",
      "open": "13625.00",
      "high": "14500.00",
      "low": "13625.00",
      "close": "14200.00",
      "average": "14143.3875",
      "volume": "348.06",
      "turnover": "4922803.2",
      "trades": "422"
    },
    {
      "date": "2021-12-27",
      "bid": "13575.00",
      "ask": "13775.00",
      "open": "14375.00",
      "high": "14500.00",
      "low": "13575.00",
      "close": "13600.00",
      "average": "14080.6375",
      "volume": "348.39",
      "turnover": "4905581.59",
      "trades": "416"
    },
    {
      "date": "2021-12-28",
      "bid": "13300.00",
      "ask": "13375.00",
      "open": "13925.00",
      "high": "13925.00",
      "low": "13250.00",
      "close": "13400.00",
      "average": "13561.3125",
      "volume": "294.11",
      "turnover": "3988546.2",
      "trades": "227"
    },
    {
      "date": "2021-12-29",
      "bid": "12875.00",
      "ask": "12950.00",
      "open": "13525.00",
      "high": "13600.00",
      "low": "12800.00",
      "close": "12900.00",
      "average": "13058.9125",
      "volume": "290.23",
      "turnover": "3790113.4",
      "trades": "372"
    },
    {
      "date": "2021-12-30",
      "bid": "12975.00",
      "ask": "13125.00",
      "open": "12900.00",
      "high": "13475.00",
      "low": "12725.00",
      "close": "13100.00",
      "average": "12931.7624",
      "volume": "632.5",
      "turnover": "8191558",
      "trades": "445"
    },
    {
      "date": "2022-01-03",
      "bid": "13750.00",
      "ask": "13800.00",
      "open": "13125.00",
      "high": "14075.00",
      "low": "13125.00",
      "close": "13800.00",
      "average": "13778.525",
      "volume": "355.92",
      "turnover": "4904052.8",
      "trades": "343"
    },
    {
      "date": "2022-01-04",
      "bid": "13125.00",
      "ask": "13200.00",
      "open": "13800.00",
      "high": "13875.00",
      "low": "12925.00",
      "close": "13175.00",
      "average": "13265.15",
      "volume": "328.96",
      "turnover": "4363564.59",
      "trades": "395"
    },
    {
      "date": "2022-01-05",
      "bid": "13425.00",
      "ask": "13550.00",
      "open": "13200.00",
      "high": "13575.00",
      "low": "13100.00",
      "close": "13575.00",
      "average": "13309.2375",
      "volume": "57.35",
      "turnover": "763311.4",
      "trades": "109"
    },
    {
      "date": "2022-01-07",
      "bid": "12725.00",
      "ask": "12825.00",
      "open": "13425.00",
      "high": "13425.00",
      "low": "12725.00",
      "close": "12800.00",
      "average": "12898.4375",
      "volume": "245.63",
      "turnover": "3168273.8",
      "trades": "371"
    },
    {
      "date": "2022-01-10",
      "bid": "12250.00",
      "ask": "12312.50",
      "open": "12750.00",
      "high": "12875.00",
      "low": "12300.00",
      "close": "12350.00",
      "average": "12538.4499",
      "volume": "404.14",
      "turnover": "5067337.09",
      "trades": "354"
    },
    {
      "date": "2022-01-11",
      "bid": "12500.00",
      "ask": "12600.00",
      "open": "12462.50",
      "high": "12850.00",
      "low": "12337.50",
      "close": "12550.00",
      "average": "12546.1125",
      "volume": "175.67",
      "turnover": "2204000.1",
      "trades": "270"
    },
    {
      "date": "2022-01-12",
      "bid": "12300.00",
      "ask": "12450.00",
      "open": "12412.50",
      "high": "12550.00",
      "low": "12187.50",
      "close": "12450.00",
      "average": "12340.50",
      "volume": "377.07",
      "turnover": "4653256.3",
      "trades": "290"
    },
    {
      "date": "2022-01-13",
      "bid": "12187.50",
      "ask": "12250.00",
      "open": "12375.00",
      "high": "12575.00",
      "low": "12125.00",
      "close": "12187.50",
      "average": "12276.85",
      "volume": "303.9",
      "turnover": "3731708.7",
      "trades": "299"
    },
    {
      "date": "2022-01-14",
      "bid": "12125.00",
      "ask": "12187.50",
      "open": "12462.50",
      "high": "12487.50",
      "low": "12025.00",
      "close": "12112.50",
      "average": "12187.2624",
      "volume": "184.03",
      "turnover": "2243081",
      "trades": "170"
    },
    {
      "date": "2022-01-17",
      "bid": "11625.00",
      "ask": "11700.00",
      "open": "12012.50",
      "high": "12112.50",
      "low": "11600.00",
      "close": "11650.00",
      "average": "11806.125",
      "volume": "244.47",
      "turnover": "2886266.4",
      "trades": "356"
    },
    {
      "date": "2022-01-18",
      "bid": "11475.00",
      "ask": "11537.50",
      "open": "11650.00",
      "high": "11800.00",
      "low": "11087.50",
      "close": "11537.50",
      "average": "11392.9375",
      "volume": "235.97",
      "turnover": "2688458.7",
      "trades": "349"
    },
    {
      "date": "2022-01-19",
      "bid": "11237.50",
      "ask": "11250.00",
      "open": "11537.50",
      "high": "12012.50",
      "low": "11187.50",
      "close": "11250.00",
      "average": "11386.90",
      "volume": "296.88",
      "turnover": "3379654.7",
      "trades": "373"
    },
    {
      "date": "2022-01-20",
      "bid": "11600.00",
      "ask": "11650.00",
      "open": "11450.00",
      "high": "11800.00",
      "low": "11287.50",
      "close": "11637.50",
      "average": "11508.1875",
      "volume": "200.51",
      "turnover": "2307529.7",
      "trades": "299"
    },
    {
      "date": "2022-01-21",
      "bid": "11162.50",
      "ask": "11275.00",
      "open": "11625.00",
      "high": "11625.00",
      "low": "11150.00",
      "close": "11200.00",
      "average": "11331.0999",
      "volume": "124.49",
      "turnover": "1410857.1",
      "trades": "164"
    },
    {
      "date": "2022-01-24",
      "bid": "10337.50",
      "ask": "10400.00",
      "open": "11200.00",
      "high": "11200.00",
      "low": "10262.50",
      "close": "10412.50",
      "average": "10515.0625",
      "volume": "612.6",
      "turnover": "6441612.6",
      "trades": "590"
    },
    {
      "date": "2022-01-25",
      "bid": "10600.00",
      "ask": "10725.00",
      "open": "10500.00",
      "high": "10975.00",
      "low": "10462.50",
      "close": "10662.50",
      "average": "10708.125",
      "volume": "319.96",
      "turnover": "3426170",
      "trades": "337"
    },
    {
      "date": "2022-01-26",
      "bid": "11012.50",
      "ask": "11125.00",
      "open": "10862.50",
      "high": "11550.00",
      "low": "10675.00",
      "close": "11012.50",
      "average": "11136.30",
      "volume": "249.02",
      "turnover": "2773204.5",
      "trades": "331"
    },
    {
      "date": "2022-01-27",
      "bid": "11300.00",
      "ask": "11375.00",
      "open": "11012.50",
      "high": "11375.00",
      "low": "10887.50",
      "close": "11375.00",
      "average": "11254.0875",
      "volume": "153.02",
      "turnover": "1722146.1",
      "trades": "202"
    },
    {
      "date": "2022-01-28",
      "bid": "10925.00",
      "ask": "11075.00",
      "open": "11462.50",
      "high": "11512.50",
      "low": "10900.00",
      "close": "10937.50",
      "average": "11090.4875",
      "volume": "170.62",
      "turnover": "1892303.6",
      "trades": "249"
    },
    {
      "date": "2022-01-31",
      "bid": "11137.50",
      "ask": "11237.50",
      "open": "11525.00",
      "high": "11525.00",
      "low": "10937.50",
      "close": "11300.00",
      "average": "11108.30",
      "volume": "223.72",
      "turnover": "2485237",
      "trades": "213"
    },
    {
      "date": "2022-02-01",
      "bid": "11825.00",
      "ask": "11912.50",
      "open": "11300.00",
      "high": "11925.00",
      "low": "11300.00",
      "close": "11812.50",
      "average": "11667.075",
      "volume": "163.22",
      "turnover": "1904347",
      "trades": "230"
    },
    {
      "date": "2022-02-02",
      "bid": "11500.00",
      "ask": "11737.50",
      "open": "11812.50",
      "high": "12150.00",
      "low": "11375.00",
      "close": "11550.00",
      "average": "11784.325",
      "volume": "147.45",
      "turnover": "1737668.8",
      "trades": "221"
    },
    {
      "date": "2022-02-03",
      "bid": "11050.00",
      "ask": "11150.00",
      "open": "11500.00",
      "high": "11500.00",
      "low": "10900.00",
      "close": "11037.50",
      "average": "11157.8125",
      "volume": "128.02",
      "turnover": "1428467.9",
      "trades": "171"
    },
    {
      "date": "2022-02-04",
      "bid": "11437.50",
      "ask": "11475.00",
      "open": "11487.50",
      "high": "11487.50",
      "low": "11075.00",
      "close": "11437.50",
      "average": "11225.9125",
      "volume": "137.41",
      "turnover": "1542620.5",
      "trades": "194"
    },
    {
      "date": "2022-02-07",
      "bid": "11375.00",
      "ask": "11487.50",
      "open": "11500.00",
      "high": "11612.50",
      "low": "11137.50",
      "close": "11475.00",
      "average": "11443.1625",
      "volume": "166.77",
      "turnover": "1908444.5",
      "trades": "209"
    },
    {
      "date": "2022-02-08",
      "bid": "12925.00",
      "ask": "12950.00",
      "open": "13750.00",
      "high": "14000.00",
      "low": "12725.00",
      "close": "13200.00",
      "average": "13335.4875",
      "volume": "2200.16",
      "turnover": "29353175.3",
      "trades": "1907"
    },
    {
      "date": "2022-02-09",
      "bid": "13450.00",
      "ask": "13500.00",
      "open": "13400.00",
      "high": "13750.00",
      "low": "12487.50",
      "close": "13450.00",
      "average": "13122.50",
      "volume": "899.92",
      "turnover": "11809168",
      "trades": "1131"
    },
    {
      "date": "2022-02-10",
      "bid": "13200.00",
      "ask": "13325.00",
      "open": "13450.00",
      "high": "13700.00",
      "low": "13175.00",
      "close": "13175.00",
      "average": "13491.1875",
      "volume": "307.67",
      "turnover": "4151050.6",
      "trades": "398"
    },
    {
      "date": "2022-02-11",
      "bid": "13000.00",
      "ask": "13050.00",
      "open": "13175.00",
      "high": "13350.00",
      "low": "12875.00",
      "close": "13000.00",
      "average": "13103.1999",
      "volume": "170.03",
      "turnover": "2227962.4",
      "trades": "184"
    },
    {
      "date": "2022-02-14",
      "bid": "12412.50",
      "ask": "12450.00",
      "open": "12875.00",
      "high": "12875.00",
      "low": "12075.00",
      "close": "12400.00",
      "average": "12385.1625",
      "volume": "393.66",
      "turnover": "4875590.7",
      "trades": "415"
    },
    {
      "date": "2022-02-15",
      "bid": "12400.00",
      "ask": "12500.00",
      "open": "12412.50",
      "high": "13125.00",
      "low": "12400.00",
      "close": "12400.00",
      "average": "12672.125",
      "volume": "373.9",
      "turnover": "4738158.3",
      "trades": "389"
    },
    {
      "date": "2022-02-16",
      "bid": "12750.00",
      "ask": "13200.00",
      "open": "12400.00",
      "high": "13200.00",
      "low": "12312.50",
      "close": "13100.00",
      "average": "12450.2375",
      "volume": "109.27",
      "turnover": "1360204.7",
      "trades": "140"
    },
    {
      "date": "2022-02-17",
      "bid": "12062.50",
      "ask": "12162.50",
      "open": "13000.00",
      "high": "13000.00",
      "low": "11950.00",
      "close": "12000.00",
      "average": "12250.9625",
      "volume": "268",
      "turnover": "3283256.7",
      "trades": "296"
    },
    {
      "date": "2022-02-18",
      "bid": "11562.50",
      "ask": "11637.50",
      "open": "12062.50",
      "high": "12200.00",
      "low": "11462.50",
      "close": "11475.00",
      "average": "11781.2375",
      "volume": "220.28",
      "turnover": "2596085.9",
      "trades": "283"
    },
    {
      "date": "2022-02-21",
      "bid": "11000.00",
      "ask": "11075.00",
      "open": "11250.00",
      "high": "11450.00",
      "low": "10875.00",
      "close": "11037.50",
      "average": "11046.4749",
      "volume": "475.5",
      "turnover": "5252677.05",
      "trades": "406"
    },
    {
      "date": "2022-02-22",
      "bid": "11450.00",
      "ask": "11612.50",
      "open": "10950.00",
      "high": "11625.00",
      "low": "10637.50",
      "close": "11575.00",
      "average": "11224.475",
      "volume": "345.64",
      "turnover": "3879625.5",
      "trades": "302"
    },
    {
      "date": "2022-02-23",
      "bid": "11062.50",
      "ask": "11112.50",
      "open": "11812.50",
      "high": "11900.00",
      "low": "10937.50",
      "close": "11112.50",
      "average": "11321.9499",
      "volume": "323.71",
      "turnover": "3665051.7",
      "trades": "305"
    },
    {
      "date": "2022-02-24",
      "bid": "10925.00",
      "ask": "10950.00",
      "open": "10625.00",
      "high": "11000.00",
      "low": "9162.50",
      "close": "10962.50",
      "average": "10411.7125",
      "volume": "758.65",
      "turnover": "7899180.9",
      "trades": "550"
    },
    {
      "date": "2022-02-25",
      "bid": "11650.00",
      "ask": "11712.50",
      "open": "11012.50",
      "high": "11950.00",
      "low": "11012.50",
      "close": "11725.00",
      "average": "11620.9375",
      "volume": "196.65",
      "turnover": "2285326.29",
      "trades": "209"
    },
    {
      "date": "2022-02-28",
      "bid": "11925.00",
      "ask": "12012.50",
      "open": "11012.50",
      "high": "12062.50",
      "low": "11012.50",
      "close": "12062.50",
      "average": "11701.1875",
      "volume": "142.28",
      "turnover": "1664845.1",
      "trades": "149"
    },
    {
      "date": "2022-03-01",
      "bid": "11625.00",
      "ask": "11687.50",
      "open": "12062.50",
      "high": "12062.50",
      "low": "11625.00",
      "close": "11637.50",
      "average": "11766.5875",
      "volume": "125.97",
      "turnover": "1482307",
      "trades": "126"
    },
    {
      "date": "2022-03-02",
      "bid": "11750.00",
      "ask": "11912.50",
      "open": "11437.50",
      "high": "12000.00",
      "low": "11225.00",
      "close": "11787.50",
      "average": "11534.15",
      "volume": "165.52",
      "turnover": "1909225.3",
      "trades": "204"
    },
    {
      "date": "2022-03-03",
      "bid": "11100.00",
      "ask": "11400.00",
      "open": "11787.50",
      "high": "11787.50",
      "low": "11112.50",
      "close": "11137.50",
      "average": "11472.4375",
      "volume": "184.68",
      "turnover": "2118822.1",
      "trades": "164"
    },
    {
      "date": "2022-03-04",
      "bid": "10687.50",
      "ask": "10775.00",
      "open": "11125.00",
      "high": "11137.50",
      "low": "10650.00",
      "close": "10800.00",
      "average": "10847.0375",
      "volume": "158.82",
      "turnover": "1722770.3",
      "trades": "156"
    },
    {
      "date": "2022-03-07",
      "bid": "10425.00",
      "ask": "10550.00",
      "open": "10750.00",
      "high": "10750.00",
      "low": "9875.00",
      "close": "10350.00",
      "average": "10263.00",
      "volume": "301.51",
      "turnover": "3093785.2",
      "trades": "273"
    },
    {
      "date": "2022-03-08",
      "bid": "10425.00",
      "ask": "10625.00",
      "open": "10325.00",
      "high": "10875.00",
      "low": "10237.50",
      "close": "10625.00",
      "average": "10579.675",
      "volume": "176.21",
      "turnover": "1864308.2",
      "trades": "182"
    },
    {
      "date": "2022-03-09",
      "bid": "11962.50",
      "ask": "12125.00",
      "open": "10825.00",
      "high": "12175.00",
      "low": "10775.00",
      "close": "12175.00",
      "average": "11502.00",
      "volume": "525.72",
      "turnover": "6053209",
      "trades": "467"
    },
    {
      "date": "2022-03-10",
      "bid": "11950.00",
      "ask": "12100.00",
      "open": "12250.00",
      "high": "12375.00",
      "low": "11725.00",
      "close": "12087.50",
      "average": "11983.3625",
      "volume": "180.77",
      "turnover": "2166303.9",
      "trades": "267"
    },
    {
      "date": "2022-03-11",
      "bid": "12625.00",
      "ask": "12800.00",
      "open": "12000.00",
      "high": "12875.00",
      "low": "11875.00",
      "close": "12625.00",
      "average": "12463.60",
      "volume": "254.6",
      "turnover": "3173231",
      "trades": "271"
    },
    {
      "date": "2022-03-14",
      "bid": "12925.00",
      "ask": "13125.00",
      "open": "12650.00",
      "high": "13125.00",
      "low": "12650.00",
      "close": "12950.00",
      "average": "12824.225",
      "volume": "114.2",
      "turnover": "1464629.2",
      "trades": "131"
    },
    {
      "date": "2022-03-15",
      "bid": "12500.00",
      "ask": "12675.00",
      "open": "12875.00",
      "high": "12875.00",
      "low": "12250.00",
      "close": "12675.00",
      "average": "12553.3125",
      "volume": "179.36",
      "turnover": "2251562.6",
      "trades": "167"
    },
    {
      "date": "2022-03-16",
      "bid": "12700.00",
      "ask": "12800.00",
      "open": "12675.00",
      "high": "12800.00",
      "low": "12625.00",
      "close": "12650.00",
      "average": "12734.10",
      "volume": "118.8",
      "turnover": "1513239.5",
      "trades": "124"
    },
    {
      "date": "2022-03-17",
      "bid": "12525.00",
      "ask": "12875.00",
      "open": "12650.00",
      "high": "13125.00",
      "low": "12375.00",
      "close": "12550.00",
      "average": "12668.3874",
      "volume": "163.56",
      "turnover": "2072041.3",
      "trades": "200"
    },
    {
      "date": "2022-03-18",
      "bid": "12750.00",
      "ask": "12800.00",
      "open": "12500.00",
      "high": "13200.00",
      "low": "12500.00",
      "close": "12825.00",
      "average": "12709.2375",
      "volume": "101.8",
      "turnover": "1294027.6",
      "trades": "214"
    },
    {
      "date": "2022-03-21",
      "bid": "12387.50",
      "ask": "12437.50",
      "open": "12825.00",
      "high": "12825.00",
      "low": "12262.50",
      "close": "12450.00",
      "average": "12422.70",
      "volume": "255.47",
      "turnover": "3173164.2",
      "trades": "225"
    },
    {
      "date": "2022-03-22",
      "bid": "12550.00",
      "ask": "12650.00",
      "open": "12500.00",
      "high": "12625.00",
      "low": "11937.50",
      "close": "12500.00",
      "average": "12257.5749",
      "volume": "295.08",
      "turnover": "3617348.1",
      "trades": "293"
    },
    {
      "date": "2022-03-23",
      "bid": "12725.00",
      "ask": "12800.00",
      "open": "12500.00",
      "high": "12825.00",
      "low": "12300.00",
      "close": "12825.00",
      "average": "12541.675",
      "volume": "141",
      "turnover": "1768376.6",
      "trades": "163"
    },
    {
      "date": "2022-03-24",
      "bid": "12387.50",
      "ask": "12525.00",
      "open": "12825.00",
      "high": "12825.00",
      "low": "12275.00",
      "close": "12462.50",
      "average": "12509.5625",
      "volume": "69.52",
      "turnover": "869620.5",
      "trades": "93"
    },
    {
      "date": "2022-03-25",
      "bid": "12437.50",
      "ask": "12525.00",
      "open": "12462.50",
      "high": "12725.00",
      "low": "12337.50",
      "close": "12525.00",
      "average": "12503.0125",
      "volume": "142.72",
      "turnover": "1784981",
      "trades": "162"
    },
    {
      "date": "2022-03-28",
      "bid": "12550.00",
      "ask": "12650.00",
      "open": "12700.00",
      "high": "12750.00",
      "low": "12250.00",
      "close": "12625.00",
      "average": "12553.4125",
      "volume": "102.91",
      "turnover": "1291896.3",
      "trades": "147"
    },
    {
      "date": "2022-03-29",
      "bid": "12975.00",
      "ask": "13100.00",
      "open": "12725.00",
      "high": "13250.00",
      "low": "12725.00",
      "close": "13000.00",
      "average": "13045.8874",
      "volume": "129.12",
      "turnover": "1685317.2",
      "trades": "187"
    },
    {
      "date": "2022-03-30",
      "bid": "12875.00",
      "ask": "12975.00",
      "open": "13000.00",
      "high": "13000.00",
      "low": "12775.00",
      "close": "12975.00",
      "average": "12902.80",
      "volume": "90.16",
      "turnover": "1163316.8",
      "trades": "141"
    },
    {
      "date": "2022-03-31",
      "bid": "12925.00",
      "ask": "13125.00",
      "open": "12975.00",
      "high": "13150.00",
      "low": "12925.00",
      "close": "12975.00",
      "average": "13059.85",
      "volume": "93.96",
      "turnover": "1227295.2",
      "trades": "112"
    },
    {
      "date": "2022-04-01",
      "bid": "13075.00",
      "ask": "13250.00",
      "open": "13250.00",
      "high": "13275.00",
      "low": "12675.00",
      "close": "13250.00",
      "average": "13111.1375",
      "volume": "89.39",
      "turnover": "1172138.39",
      "trades": "156"
    },
    {
      "date": "2022-04-04",
      "bid": "12825.00",
      "ask": "12925.00",
      "open": "13475.00",
      "high": "13475.00",
      "low": "12750.00",
      "close": "12750.00",
      "average": "12942.2125",
      "volume": "86.05",
      "turnover": "1113782.8",
      "trades": "161"
    },
    {
      "date": "2022-04-05",
      "bid": "12725.00",
      "ask": "12850.00",
      "open": "12925.00",
      "high": "13000.00",
      "low": "12650.00",
      "close": "12850.00",
      "average": "12854.2125",
      "volume": "165.45",
      "turnover": "2129296.7",
      "trades": "206"
    },
    {
      "date": "2022-04-06",
      "bid": "12450.00",
      "ask": "12525.00",
      "open": "12800.00",
      "high": "13050.00",
      "low": "12300.00",
      "close": "12575.00",
      "average": "12547.2249",
      "volume": "124.91",
      "turnover": "1567298.8",
      "trades": "167"
    },
    {
      "date": "2022-04-07",
      "bid": "12400.00",
      "ask": "12500.00",
      "open": "12575.00",
      "high": "12775.00",
      "low": "12387.50",
      "close": "12500.00",
      "average": "12597.65",
      "volume": "69.61",
      "turnover": "876998.3",
      "trades": "135"
    },
    {
      "date": "2022-04-08",
      "bid": "12675.00",
      "ask": "12750.00",
      "open": "12500.00",
      "high": "12825.00",
      "low": "12500.00",
      "close": "12725.00",
      "average": "12663.75",
      "volume": "96.72",
      "turnover": "1224838.2",
      "trades": "186"
    },
    {
      "date": "2022-04-11",
      "bid": "12437.50",
      "ask": "12487.50",
      "open": "12750.00",
      "high": "12900.00",
      "low": "12337.50",
      "close": "12437.50",
      "average": "12491.2875",
      "volume": "81.87",
      "turnover": "1022692",
      "trades": "136"
    },
    {
      "date": "2022-04-12",
      "bid": "12350.00",
      "ask": "12412.50",
      "open": "12437.50",
      "high": "12450.00",
      "low": "12025.00",
      "close": "12312.50",
      "average": "12250.675",
      "volume": "117.48",
      "turnover": "1439170.6",
      "trades": "174"
    },
    {
      "date": "2022-04-13",
      "bid": "12387.50",
      "ask": "12500.00",
      "open": "12600.00",
      "high": "12600.00",
      "low": "12262.50",
      "close": "12337.50",
      "average": "12402.7375",
      "volume": "68.77",
      "turnover": "853012.7",
      "trades": "135"
    },
    {
      "date": "2022-04-14",
      "bid": "12550.00",
      "ask": "12650.00",
      "open": "12700.00",
      "high": "12700.00",
      "low": "12312.50",
      "close": "12675.00",
      "average": "12484.60",
      "volume": "59.19",
      "turnover": "738988.2",
      "trades": "96"
    },
    {
      "date": "2022-04-19",
      "bid": "12475.00",
      "ask": "12525.00",
      "open": "12750.00",
      "high": "12750.00",
      "low": "12237.50",
      "close": "12500.00",
      "average": "12403.30",
      "volume": "86.53",
      "turnover": "1073264.2",
      "trades": "170"
    },
    {
      "date": "2022-04-20",
      "bid": "12162.50",
      "ask": "12237.50",
      "open": "12500.00",
      "high": "12600.00",
      "low": "12025.00",
      "close": "12262.50",
      "average": "12251.0875",
      "volume": "123.83",
      "turnover": "1517076.7",
      "trades": "184"
    },
    {
      "date": "2022-04-21",
      "bid": "12000.00",
      "ask": "12137.50",
      "open": "12500.00",
      "high": "12500.00",
      "low": "12025.00",
      "close": "12175.00",
      "average": "12283.50",
      "volume": "79.11",
      "turnover": "971772.6",
      "trades": "141"
    },
    {
      "date": "2022-04-22",
      "bid": "11562.50",
      "ask": "11725.00",
      "open": "12375.00",
      "high": "12375.00",
      "low": "11550.00",
      "close": "11700.00",
      "average": "11908.7875",
      "volume": "156.14",
      "turnover": "1859485.2",
      "trades": "187"
    },
    {
      "date": "2022-04-25",
      "bid": "11425.00",
      "ask": "11487.50",
      "open": "11687.50",
      "high": "11687.50",
      "low": "11012.50",
      "close": "11362.50",
      "average": "11258.3874",
      "volume": "149.83",
      "turnover": "1686867.3",
      "trades": "238"
    },
    {
      "date": "2022-04-26",
      "bid": "11187.50",
      "ask": "11250.00",
      "open": "11500.00",
      "high": "11762.50",
      "low": "11187.50",
      "close": "11225.00",
      "average": "11498.6125",
      "volume": "145.76",
      "turnover": "1676130.2",
      "trades": "170"
    },
    {
      "date": "2022-04-27",
      "bid": "10925.00",
      "ask": "10962.50",
      "open": "11125.00",
      "high": "11462.50",
      "low": "10825.00",
      "close": "10925.00",
      "average": "11046.6625",
      "volume": "168.53",
      "turnover": "1861759.8",
      "trades": "223"
    },
    {
      "date": "2022-04-28",
      "bid": "10700.00",
      "ask": "10762.50",
      "open": "11000.00",
      "high": "11087.50",
      "low": "10512.50",
      "close": "10700.00",
      "average": "10752.675",
      "volume": "224.56",
      "turnover": "2414621.2",
      "trades": "251"
    },
    {
      "date": "2022-04-29",
      "bid": "10812.50",
      "ask": "11000.00",
      "open": "10862.50",
      "high": "11037.50",
      "low": "10625.00",
      "close": "10775.00",
      "average": "10918.10",
      "volume": "148.95",
      "turnover": "1626273.4",
      "trades": "203"
    },
    {
      "date": "2022-05-02",
      "bid": "10875.00",
      "ask": "10975.00",
      "open": "10625.00",
      "high": "10975.00",
      "low": "10287.50",
      "close": "10962.50",
      "average": "10624.625",
      "volume": "168.37",
      "turnover": "1789092.5",
      "trades": "203"
    },
    {
      "date": "2022-05-03",
      "bid": "11050.00",
      "ask": "11087.50",
      "open": "11600.00",
      "high": "11600.00",
      "low": "11062.50",
      "close": "11100.00",
      "average": "11157.8874",
      "volume": "141.4",
      "turnover": "1577785.75",
      "trades": "143"
    },
    {
      "date": "2022-05-04",
      "bid": "10950.00",
      "ask": "11000.00",
      "open": "11000.00",
      "high": "11125.00",
      "low": "10400.00",
      "close": "11000.00",
      "average": "10807.55",
      "volume": "329.98",
      "turnover": "3566352.8",
      "trades": "299"
    },
    {
      "date": "2022-05-05",
      "bid": "10625.00",
      "ask": "10875.00",
      "open": "11250.00",
      "high": "11400.00",
      "low": "10675.00",
      "close": "10825.00",
      "average": "11214.475",
      "volume": "468.84",
      "turnover": "5260029.95",
      "trades": "196"
    },
    {
      "date": "2022-05-06",
      "bid": "10750.00",
      "ask": "10837.50",
      "open": "10637.50",
      "high": "10875.00",
      "low": "10462.50",
      "close": "10750.00",
      "average": "10603.1625",
      "volume": "143.6",
      "turnover": "1522361.6",
      "trades": "194"
    },
    {
      "date": "2022-05-09",
      "bid": "9937.50",
      "ask": "9962.50",
      "open": "10650.00",
      "high": "10650.00",
      "low": "9862.50",
      "close": "9875.00",
      "average": "10220.20",
      "volume": "668.84",
      "turnover": "6835759.6",
      "trades": "328"
    },
    {
      "date": "2022-05-10",
      "bid": "9700.00",
      "ask": "9787.50",
      "open": "9825.00",
      "high": "10300.00",
      "low": "9525.00",
      "close": "9925.00",
      "average": "9853.2375",
      "volume": "394.85",
      "turnover": "3890608",
      "trades": "286"
    },
    {
      "date": "2022-05-11",
      "bid": "9700.00",
      "ask": "9762.50",
      "open": "9925.00",
      "high": "10387.50",
      "low": "9650.00",
      "close": "9787.50",
      "average": "9908.8625",
      "volume": "105.78",
      "turnover": "1048199.1",
      "trades": "128"
    },
    {
      "date": "2022-05-12",
      "bid": "9550.00",
      "ask": "9625.00",
      "open": "9775.00",
      "high": "9775.00",
      "low": "9137.50",
      "close": "9662.50",
      "average": "9370.7624",
      "volume": "220.32",
      "turnover": "2064592.6",
      "trades": "244"
    },
    {
      "date": "2022-05-13",
      "bid": "9400.00",
      "ask": "9487.50",
      "open": "9687.50",
      "high": "9875.00",
      "low": "9400.00",
      "close": "9450.00",
      "average": "9637.4375",
      "volume": "142.11",
      "turnover": "1369596",
      "trades": "156"
    },
    {
      "date": "2022-05-16",
      "bid": "9575.00",
      "ask": "9625.00",
      "open": "9450.00",
      "high": "9800.00",
      "low": "9187.50",
      "close": "9625.00",
      "average": "9533.7875",
      "volume": "209.93",
      "turnover": "2003390.55",
      "trades": "171"
    },
    {
      "date": "2022-05-17",
      "bid": "9437.50",
      "ask": "9500.00",
      "open": "9562.50",
      "high": "9625.00",
      "low": "9325.00",
      "close": "9462.50",
      "average": "9534.05",
      "volume": "184.9",
      "turnover": "1762884.4",
      "trades": "159"
    },
    {
      "date": "2022-05-18",
      "bid": "9562.50",
      "ask": "9850.00",
      "open": "9462.50",
      "high": "9862.50",
      "low": "9375.00",
      "close": "9862.50",
      "average": "9549.9125",
      "volume": "192.56",
      "turnover": "1838930.9",
      "trades": "164"
    },
    {
      "date": "2022-05-19",
      "bid": "9700.00",
      "ask": "9812.50",
      "open": "9512.50",
      "high": "9850.00",
      "low": "9512.50",
      "close": "9800.00",
      "average": "9737.5875",
      "volume": "116.46",
      "turnover": "1134077.8",
      "trades": "90"
    },
    {
      "date": "2022-05-20",
      "bid": "9750.00",
      "ask": "9875.00",
      "open": "9637.50",
      "high": "9987.50",
      "low": "9637.50",
      "close": "9887.50",
      "average": "9851.375",
      "volume": "208.23",
      "turnover": "2051371.5",
      "trades": "143"
    },
    {
      "date": "2022-05-23",
      "bid": "9700.00",
      "ask": "9750.00",
      "open": "10000.00",
      "high": "10000.00",
      "low": "9675.00",
      "close": "9712.50",
      "average": "9858.625",
      "volume": "38.77",
      "turnover": "382278.1",
      "trades": "90"
    },
    {
      "date": "2022-05-24",
      "bid": "9262.50",
      "ask": "9300.00",
      "open": "9712.50",
      "high": "9712.50",
      "low": "9025.00",
      "close": "9300.00",
      "average": "9232.625",
      "volume": "348.85",
      "turnover": "3220858",
      "trades": "310"
    },
    {
      "date": "2022-05-25",
      "bid": "9275.00",
      "ask": "9387.50",
      "open": "9437.50",
      "high": "9487.50",
      "low": "9137.50",
      "close": "9337.50",
      "average": "9344.7875",
      "volume": "128.72",
      "turnover": "1202860.7",
      "trades": "118"
    },
    {
      "date": "2022-05-27",
      "bid": "10375.00",
      "ask": "10412.50",
      "open": "9375.00",
      "high": "10450.00",
      "low": "9375.00",
      "close": "10450.00",
      "average": "10090.9125",
      "volume": "221.1",
      "turnover": "2232613.9",
      "trades": "246"
    },
    {
      "date": "2022-05-30",
      "bid": "8925.00",
      "ask": "9212.50",
      "open": "7500.00",
      "high": "9500.00",
      "low": "7500.00",
      "close": "9050.00",
      "average": "8811.1374",
      "volume": "1964.3",
      "turnover": "17285968.05",
      "trades": "1282"
    },
    {
      "date": "2022-05-31",
      "bid": "8312.50",
      "ask": "8350.00",
      "open": "9062.50",
      "high": "9625.00",
      "low": "8287.50",
      "close": "8312.50",
      "average": "8770.1625",
      "volume": "944.92",
      "turnover": "8287168.3",
      "trades": "644"
    },
    {
      "date": "2022-06-01",
      "bid": "8425.00",
      "ask": "8475.00",
      "open": "8437.50",
      "high": "8687.50",
      "low": "8062.50",
      "close": "8600.00",
      "average": "8286.75",
      "volume": "486.97",
      "turnover": "4035449.5",
      "trades": "367"
    },
    {
      "date": "2022-06-02",
      "bid": "8575.00",
      "ask": "8650.00",
      "open": "8750.00",
      "high": "8987.50",
      "low": "8550.00",
      "close": "8625.00",
      "average": "8715.1875",
      "volume": "254.52",
      "turnover": "2218191.1",
      "trades": "182"
    },
    {
      "date": "2022-06-03",
      "bid": "8425.00",
      "ask": "8512.50",
      "open": "8625.00",
      "high": "8687.50",
      "low": "8400.00",
      "close": "8500.00",
      "average": "8529.5749",
      "volume": "98.85",
      "turnover": "843199.5",
      "trades": "110"
    },
    {
      "date": "2022-06-07",
      "bid": "8412.50",
      "ask": "8537.50",
      "open": "8500.00",
      "high": "8525.00",
      "low": "8287.50",
      "close": "8512.50",
      "average": "8386.925",
      "volume": "124.6",
      "turnover": "1045078",
      "trades": "146"
    },
    {
      "date": "2022-06-08",
      "bid": "8262.50",
      "ask": "8312.50",
      "open": "8625.00",
      "high": "8675.00",
      "low": "8262.50",
      "close": "8312.50",
      "average": "8466.9375",
      "volume": "193.32",
      "turnover": "1636828.5",
      "trades": "201"
    },
    {
      "date": "2022-06-09",
      "bid": "8437.50",
      "ask": "8550.00",
      "open": "8312.50",
      "high": "8587.50",
      "low": "8237.50",
      "close": "8412.50",
      "average": "8405.7125",
      "volume": "137.54",
      "turnover": "1156154.5",
      "trades": "140"
    },
    {
      "date": "2022-06-10",
      "bid": "8500.00",
      "ask": "8550.00",
      "open": "8625.00",
      "high": "8625.00",
      "low": "8325.00",
      "close": "8587.50",
      "average": "8487.775",
      "volume": "209.13",
      "turnover": "1775099.2",
      "trades": "141"
    },
    {
      "date": "2022-06-13",
      "bid": "9225.00",
      "ask": "9300.00",
      "open": "8750.00",
      "high": "9375.00",
      "low": "8200.00",
      "close": "9375.00",
      "average": "8894.5749",
      "volume": "535.72",
      "turnover": "4765070.9",
      "trades": "424"
    },
    {
      "date": "2022-06-14",
      "bid": "9075.00",
      "ask": "9150.00",
      "open": "9262.50",
      "high": "9275.00",
      "low": "8800.00",
      "close": "9062.50",
      "average": "9068.8875",
      "volume": "248.82",
      "turnover": "2256555.79",
      "trades": "268"
    },
    {
      "date": "2022-06-15",
      "bid": "8662.50",
      "ask": "8750.00",
      "open": "9062.50",
      "high": "9237.50",
      "low": "8662.50",
      "close": "8675.00",
      "average": "8944.0749",
      "volume": "237.16",
      "turnover": "2121113.4",
      "trades": "150"
    },
    {
      "date": "2022-06-16",
      "bid": "8275.00",
      "ask": "8337.50",
      "open": "8750.00",
      "high": "8750.00",
      "low": "8150.00",
      "close": "8262.50",
      "average": "8507.425",
      "volume": "466.62",
      "turnover": "3968756.3",
      "trades": "235"
    },
    {
      "date": "2022-06-17",
      "bid": "8300.00",
      "ask": "8412.50",
      "open": "8350.00",
      "high": "8612.50",
      "low": "8262.50",
      "close": "8287.50",
      "average": "8431.025",
      "volume": "137.81",
      "turnover": "1161929.89",
      "trades": "158"
    },
    {
      "date": "2022-06-20",
      "bid": "8287.50",
      "ask": "8350.00",
      "open": "8287.50",
      "high": "8450.00",
      "low": "8175.00",
      "close": "8425.00",
      "average": "8326.20",
      "volume": "247.03",
      "turnover": "2056838.7",
      "trades": "159"
    },
    {
      "date": "2022-06-21",
      "bid": "8187.50",
      "ask": "8250.00",
      "open": "8612.50",
      "high": "8762.50",
      "low": "8175.00",
      "close": "8175.00",
      "average": "8468.525",
      "volume": "192.81",
      "turnover": "1632867",
      "trades": "176"
    },
    {
      "date": "2022-06-22",
      "bid": "8112.50",
      "ask": "8237.50",
      "open": "8375.00",
      "high": "8475.00",
      "low": "7587.50",
      "close": "8212.50",
      "average": "7842.7625",
      "volume": "322.94",
      "turnover": "2532772.79",
      "trades": "237"
    },
    {
      "date": "2022-06-23",
      "bid": "7800.00",
      "ask": "7912.50",
      "open": "8312.50",
      "high": "8312.50",
      "low": "7687.50",
      "close": "7962.50",
      "average": "7839.3875",
      "volume": "148.71",
      "turnover": "1165883.2",
      "trades": "161"
    },
    {
      "date": "2022-06-27",
      "bid": "7600.00",
      "ask": "7800.00",
      "open": "8000.00",
      "high": "8337.50",
      "low": "7550.00",
      "close": "7600.00",
      "average": "7902.625",
      "volume": "293.25",
      "turnover": "2317493.1",
      "trades": "242"
    },
    {
      "date": "2022-06-28",
      "bid": "7687.50",
      "ask": "7850.00",
      "open": "7600.00",
      "high": "7937.50",
      "low": "7500.00",
      "close": "7775.00",
      "average": "7621.6375",
      "volume": "264.67",
      "turnover": "2017235.3",
      "trades": "129"
    },
    {
      "date": "2022-06-29",
      "bid": "7550.00",
      "ask": "7612.50",
      "open": "7775.00",
      "high": "7787.50",
      "low": "7500.00",
      "close": "7600.00",
      "average": "7593.4125",
      "volume": "90.52",
      "turnover": "687416.5",
      "trades": "92"
    },
    {
      "date": "2022-06-30",
      "bid": "7550.00",
      "ask": "7587.50",
      "open": "7600.00",
      "high": "8012.4999",
      "low": "7400.00",
      "close": "7637.50",
      "average": "7581.0125",
      "volume": "115.23",
      "turnover": "873574.6",
      "trades": "137"
    },
    {
      "date": "2022-07-01",
      "bid": "7150.00",
      "ask": "7287.50",
      "open": "7500.00",
      "high": "7650.00",
      "low": "7150.00",
      "close": "7262.50",
      "average": "7363.0875",
      "volume": "291.39",
      "turnover": "2145543.2",
      "trades": "185"
    },
    {
      "date": "2022-07-04",
      "bid": "7550.00",
      "ask": "7625.00",
      "open": "7237.50",
      "high": "7812.50",
      "low": "7225.00",
      "close": "7612.50",
      "average": "7505.8375",
      "volume": "311.53",
      "turnover": "2337966.6",
      "trades": "198"
    },
    {
      "date": "2022-07-05",
      "bid": "7225.00",
      "ask": "7275.00",
      "open": "7625.00",
      "high": "7925.00",
      "low": "7175.00",
      "close": "7187.50",
      "average": "7377.95",
      "volume": "239.89",
      "turnover": "1769939.7",
      "trades": "213"
    },
    {
      "date": "2022-07-06",
      "bid": "7012.50",
      "ask": "7100.00",
      "open": "7362.50",
      "high": "7362.50",
      "low": "6950.00",
      "close": "7025.00",
      "average": "7124.3125",
      "volume": "393.82",
      "turnover": "2805723.1",
      "trades": "264"
    },
    {
      "date": "2022-07-07",
      "bid": "8325.00",
      "ask": "8387.50",
      "open": "7050.00",
      "high": "8487.50",
      "low": "7050.00",
      "close": "8362.50",
      "average": "7784.55",
      "volume": "630.96",
      "turnover": "4916277.2",
      "trades": "494"
    },
    {
      "date": "2022-07-08",
      "bid": "8475.00",
      "ask": "8562.50",
      "open": "8612.50",
      "high": "9175.00",
      "low": "8400.00",
      "close": "8437.50",
      "average": "8767.9875",
      "volume": "377.04",
      "turnover": "3303465.25",
      "trades": "268"
    },
    {
      "date": "2022-07-11",
      "bid": "8312.50",
      "ask": "8375.00",
      "open": "8437.50",
      "high": "8562.50",
      "low": "8012.4999",
      "close": "8375.00",
      "average": "8412.2249",
      "volume": "112.7",
      "turnover": "948091.5",
      "trades": "81"
    },
    {
      "date": "2022-07-12",
      "bid": "8187.50",
      "ask": "8287.50",
      "open": "8375.00",
      "high": "8375.00",
      "low": "8037.50",
      "close": "8287.50",
      "average": "8169.15",
      "volume": "74.48",
      "turnover": "608503.2",
      "trades": "72"
    },
    {
      "date": "2022-07-13",
      "bid": "8125.00",
      "ask": "8325.00",
      "open": "8050.00",
      "high": "8275.00",
      "low": "7887.50",
      "close": "8275.00",
      "average": "8043.10",
      "volume": "69.11",
      "turnover": "555875",
      "trades": "102"
    },
    {
      "date": "2022-07-14",
      "bid": "7575.00",
      "ask": "7637.50",
      "open": "8275.00",
      "high": "8487.50",
      "low": "7575.00",
      "close": "7625.00",
      "average": "7757.625",
      "volume": "157.1",
      "turnover": "1218157.2",
      "trades": "152"
    },
    {
      "date": "2022-07-15",
      "bid": "7612.50",
      "ask": "7812.50",
      "open": "7662.50",
      "high": "7800.00",
      "low": "7462.50",
      "close": "7800.00",
      "average": "7607.2625",
      "volume": "93.29",
      "turnover": "709727.6",
      "trades": "94"
    },
    {
      "date": "2022-07-18",
      "bid": "7787.50",
      "ask": "7887.50",
      "open": "7800.00",
      "high": "8175.00",
      "low": "7750.00",
      "close": "7925.00",
      "average": "7799.0375",
      "volume": "53.88",
      "turnover": "420067.6",
      "trades": "94"
    },
    {
      "date": "2022-07-19",
      "bid": "8050.00",
      "ask": "8112.50",
      "open": "7925.00",
      "high": "8112.50",
      "low": "7750.00",
      "close": "8112.50",
      "average": "7960.3375",
      "volume": "55.12",
      "turnover": "438715.9",
      "trades": "107"
    },
    {
      "date": "2022-07-20",
      "bid": "8350.00",
      "ask": "8487.50",
      "open": "8125.00",
      "high": "8562.50",
      "low": "7937.50",
      "close": "8475.00",
      "average": "8265.2125",
      "volume": "149.7",
      "turnover": "1237335.39",
      "trades": "146"
    },
    {
      "date": "2022-07-21",
      "bid": "8525.00",
      "ask": "8587.50",
      "open": "8500.00",
      "high": "8812.50",
      "low": "8437.50",
      "close": "8625.00",
      "average": "8603.375",
      "volume": "161.96",
      "turnover": "1393401.9",
      "trades": "153"
    },
    {
      "date": "2022-07-22",
      "bid": "9137.50",
      "ask": "9200.00",
      "open": "9250.00",
      "high": "11175.00",
      "low": "8862.50",
      "close": "9125.00",
      "average": "9204.1125",
      "volume": "421.82",
      "turnover": "3882151.25",
      "trades": "395"
    },
    {
      "date": "2022-07-25",
      "bid": "9075.00",
      "ask": "9137.50",
      "open": "9537.50",
      "high": "9537.50",
      "low": "9025.00",
      "close": "9087.50",
      "average": "9070.425",
      "volume": "156.12",
      "turnover": "1415961.4",
      "trades": "154"
    },
    {
      "date": "2022-07-26",
      "bid": "9150.00",
      "ask": "9262.50",
      "open": "9087.50",
      "high": "9500.00",
      "low": "8925.00",
      "close": "9250.00",
      "average": "9258.3125",
      "volume": "125.02",
      "turnover": "1159661.3",
      "trades": "130"
    },
    {
      "date": "2022-07-27",
      "bid": "9125.00",
      "ask": "9325.00",
      "open": "9275.00",
      "high": "9537.50",
      "low": "9150.00",
      "close": "9325.00",
      "average": "9289.5749",
      "volume": "70.8",
      "turnover": "657706.6",
      "trades": "79"
    },
    {
      "date": "2022-07-28",
      "bid": "9925.00",
      "ask": "10025.00",
      "open": "9387.50",
      "high": "10200.00",
      "low": "9387.50",
      "close": "10050.00",
      "average": "9806.8625",
      "volume": "201.91",
      "turnover": "1985975.6",
      "trades": "194"
    },
    {
      "date": "2022-07-29",
      "bid": "10275.00",
      "ask": "10537.50",
      "open": "10050.00",
      "high": "10487.50",
      "low": "9925.00",
      "close": "10375.00",
      "average": "10159.0124",
      "volume": "258.22",
      "turnover": "2623301.29",
      "trades": "150"
    },
    {
      "date": "2022-08-01",
      "bid": "10250.00",
      "ask": "10312.50",
      "open": "10512.50",
      "high": "10637.50",
      "low": "10125.00",
      "close": "10375.00",
      "average": "10405.8499",
      "volume": "147.62",
      "turnover": "1536526.55",
      "trades": "191"
    },
    {
      "date": "2022-08-02",
      "bid": "10437.50",
      "ask": "10500.00",
      "open": "10375.00",
      "high": "10612.50",
      "low": "10312.50",
      "close": "10500.00",
      "average": "10438.3874",
      "volume": "63.01",
      "turnover": "657782.9",
      "trades": "84"
    },
    {
      "date": "2022-08-03",
      "bid": "11050.00",
      "ask": "11187.50",
      "open": "10625.00",
      "high": "12225.00",
      "low": "10625.00",
      "close": "11162.50",
      "average": "11367.40",
      "volume": "388.56",
      "turnover": "4418661.3",
      "trades": "393"
    },
    {
      "date": "2022-08-04",
      "bid": "10975.00",
      "ask": "11000.00",
      "open": "11162.50",
      "high": "11612.50",
      "low": "10862.50",
      "close": "10987.50",
      "average": "11198.9625",
      "volume": "271.1",
      "turnover": "3036084.7",
      "trades": "226"
    },
    {
      "date": "2022-08-05",
      "bid": "11062.50",
      "ask": "11125.00",
      "open": "10975.00",
      "high": "11475.00",
      "low": "10762.50",
      "close": "11100.00",
      "average": "11183.3875",
      "volume": "364.31",
      "turnover": "4074244.5",
      "trades": "232"
    },
    {
      "date": "2022-08-08",
      "bid": "10962.50",
      "ask": "11050.00",
      "open": "11237.50",
      "high": "11237.50",
      "low": "10512.50",
      "close": "11150.00",
      "average": "10814.60",
      "volume": "197.35",
      "turnover": "2134284.1",
      "trades": "235"
    },
    {
      "date": "2022-08-09",
      "bid": "10712.50",
      "ask": "10837.50",
      "open": "11150.00",
      "high": "11312.50",
      "low": "10525.00",
      "close": "10637.50",
      "average": "10857.625",
      "volume": "262.65",
      "turnover": "2851819.9",
      "trades": "206"
    },
    {
      "date": "2022-08-10",
      "bid": "10637.50",
      "ask": "10750.00",
      "open": "10837.50",
      "high": "10950.00",
      "low": "10237.50",
      "close": "10587.50",
      "average": "10476.4125",
      "volume": "118.72",
      "turnover": "1243843.3",
      "trades": "114"
    },
    {
      "date": "2022-08-11",
      "bid": "10937.50",
      "ask": "11000.00",
      "open": "10625.00",
      "high": "11237.50",
      "low": "10625.00",
      "close": "10987.50",
      "average": "10909.50",
      "volume": "96.4",
      "turnover": "1051762.5",
      "trades": "126"
    },
    {
      "date": "2022-08-12",
      "bid": "10837.50",
      "ask": "10887.50",
      "open": "11000.00",
      "high": "11225.00",
      "low": "10662.50",
      "close": "10887.50",
      "average": "10958.65",
      "volume": "163.67",
      "turnover": "1793623.2",
      "trades": "177"
    },
    {
      "date": "2022-08-15",
      "bid": "10875.00",
      "ask": "10937.50",
      "open": "10862.50",
      "high": "11112.50",
      "low": "10687.50",
      "close": "10862.50",
      "average": "10937.55",
      "volume": "138.48",
      "turnover": "1514806.1",
      "trades": "153"
    },
    {
      "date": "2022-08-16",
      "bid": "10637.50",
      "ask": "10725.00",
      "open": "10862.50",
      "high": "11000.00",
      "low": "10562.50",
      "close": "10612.50",
      "average": "10767.20",
      "volume": "154.51",
      "turnover": "1663751.6",
      "trades": "123"
    },
    {
      "date": "2022-08-17",
      "bid": "10812.50",
      "ask": "10887.50",
      "open": "10612.50",
      "high": "10987.50",
      "low": "10612.50",
      "close": "10787.50",
      "average": "10873.4375",
      "volume": "136.22",
      "turnover": "1481223.1",
      "trades": "139"
    },
    {
      "date": "2022-08-18",
      "bid": "10550.00",
      "ask": "10562.50",
      "open": "10762.50",
      "high": "10912.50",
      "low": "10425.00",
      "close": "10562.50",
      "average": "10654.5124",
      "volume": "143.31",
      "turnover": "1526919.4",
      "trades": "113"
    },
    {
      "date": "2022-08-19",
      "bid": "10225.00",
      "ask": "10312.50",
      "open": "10562.50",
      "high": "10625.00",
      "low": "9762.50",
      "close": "10225.00",
      "average": "10183.775",
      "volume": "231.5",
      "turnover": "2357585.29",
      "trades": "340"
    },
    {
      "date": "2022-08-22",
      "bid": "9850.00",
      "ask": "9937.50",
      "open": "10225.00",
      "high": "10275.00",
      "low": "9800.00",
      "close": "9825.00",
      "average": "10023.2125",
      "volume": "123.29",
      "turnover": "1235822.39",
      "trades": "128"
    },
    {
      "date": "2022-08-23",
      "bid": "9712.50",
      "ask": "9762.50",
      "open": "9812.50",
      "high": "10137.50",
      "low": "9637.50",
      "close": "9775.00",
      "average": "9817.0125",
      "volume": "121.84",
      "turnover": "1196105.2",
      "trades": "111"
    },
    {
      "date": "2022-08-24",
      "bid": "9775.00",
      "ask": "9862.50",
      "open": "9762.50",
      "high": "10162.50",
      "low": "9500.00",
      "close": "10162.50",
      "average": "9769.45",
      "volume": "56.84",
      "turnover": "555373.5",
      "trades": "77"
    },
    {
      "date": "2022-08-25",
      "bid": "10475.00",
      "ask": "10550.00",
      "open": "10162.50",
      "high": "10600.00",
      "low": "10000.00",
      "close": "10600.00",
      "average": "10273.2375",
      "volume": "87.85",
      "turnover": "902574.9",
      "trades": "107"
    },
    {
      "date": "2022-08-26",
      "bid": "10200.00",
      "ask": "10287.50",
      "open": "10687.50",
      "high": "10775.00",
      "low": "10112.50",
      "close": "10125.00",
      "average": "10491.8499",
      "volume": "161.6",
      "turnover": "1695525.1",
      "trades": "143"
    },
    {
      "date": "2022-08-29",
      "bid": "9900.00",
      "ask": "9962.50",
      "open": "10600.00",
      "high": "10600.00",
      "low": "9687.50",
      "close": "10000.00",
      "average": "9947.6375",
      "volume": "92.27",
      "turnover": "917888.5",
      "trades": "102"
    },
    {
      "date": "2022-08-30",
      "bid": "9900.00",
      "ask": "10000.00",
      "open": "10062.50",
      "high": "10337.50",
      "low": "9825.00",
      "close": "9850.00",
      "average": "9980.15",
      "volume": "65.15",
      "turnover": "650226.6",
      "trades": "83"
    },
    {
      "date": "2022-08-31",
      "bid": "9962.50",
      "ask": "10075.00",
      "open": "9850.00",
      "high": "10150.00",
      "low": "9487.50",
      "close": "9950.00",
      "average": "9835.775",
      "volume": "22.48",
      "turnover": "221454.2",
      "trades": "49"
    },
    {
      "date": "2022-09-01",
      "bid": "9375.00",
      "ask": "9487.50",
      "open": "10062.50",
      "high": "10062.50",
      "low": "9262.50",
      "close": "9375.00",
      "average": "9569.5999",
      "volume": "217.4",
      "turnover": "2080507.5",
      "trades": "174"
    },
    {
      "date": "2022-09-02",
      "bid": "9687.50",
      "ask": "9737.50",
      "open": "9525.00",
      "high": "9787.50",
      "low": "9387.50",
      "close": "9737.50",
      "average": "9614.4125",
      "volume": "68.27",
      "turnover": "656395",
      "trades": "98"
    },
    {
      "date": "2022-09-05",
      "bid": "9387.50",
      "ask": "9437.50",
      "open": "9250.00",
      "high": "9562.50",
      "low": "9025.00",
      "close": "9350.00",
      "average": "9365.9875",
      "volume": "188.08",
      "turnover": "1761554",
      "trades": "162"
    },
    {
      "date": "2022-09-06",
      "bid": "9400.00",
      "ask": "9537.50",
      "open": "9500.00",
      "high": "9587.50",
      "low": "9275.00",
      "close": "9525.00",
      "average": "9438.1375",
      "volume": "116.43",
      "turnover": "1098901.89",
      "trades": "110"
    },
    {
      "date": "2022-09-07",
      "bid": "9600.00",
      "ask": "9750.00",
      "open": "10000.00",
      "high": "10000.00",
      "low": "9275.00",
      "close": "9650.00",
      "average": "9371.65",
      "volume": "103.08",
      "turnover": "966104.5",
      "trades": "119"
    },
    {
      "date": "2022-09-08",
      "bid": "10000.00",
      "ask": "10037.50",
      "open": "10000.00",
      "high": "10150.00",
      "low": "9775.00",
      "close": "10062.50",
      "average": "9931.075",
      "volume": "163.4",
      "turnover": "1623088.7",
      "trades": "144"
    },
    {
      "date": "2022-09-09",
      "bid": "10375.00",
      "ask": "10475.00",
      "open": "10212.50",
      "high": "10450.00",
      "low": "9975.00",
      "close": "10400.00",
      "average": "10178.025",
      "volume": "178.22",
      "turnover": "1813968",
      "trades": "185"
    },
    {
      "date": "2022-09-12",
      "bid": "9850.00",
      "ask": "9912.50",
      "open": "10400.00",
      "high": "10537.50",
      "low": "9800.00",
      "close": "9862.50",
      "average": "10193.5125",
      "volume": "221.06",
      "turnover": "2256036.65",
      "trades": "160"
    },
    {
      "date": "2022-09-13",
      "bid": "9887.50",
      "ask": "9925.00",
      "open": "10100.00",
      "high": "10100.00",
      "low": "9875.00",
      "close": "9962.50",
      "average": "9966.3874",
      "volume": "150.9",
      "turnover": "1504443.6",
      "trades": "106"
    },
    {
      "date": "2022-09-14",
      "bid": "10050.00",
      "ask": "10175.00",
      "open": "10000.00",
      "high": "10125.00",
      "low": "9812.50",
      "close": "10125.00",
      "average": "10024.1125",
      "volume": "133.99",
      "turnover": "1344158.85",
      "trades": "113"
    },
    {
      "date": "2022-09-15",
      "bid": "10812.50",
      "ask": "10875.00",
      "open": "10250.00",
      "high": "10950.00",
      "low": "10125.00",
      "close": "10950.00",
      "average": "10663.125",
      "volume": "228.97",
      "turnover": "2441599.79",
      "trades": "221"
    },
    {
      "date": "2022-09-16",
      "bid": "10925.00",
      "ask": "10987.50",
      "open": "10937.50",
      "high": "12575.00",
      "low": "10662.50",
      "close": "11000.00",
      "average": "11468.7875",
      "volume": "1753.1",
      "turnover": "20105917.2",
      "trades": "1232"
    },
    {
      "date": "2022-09-19",
      "bid": "10200.00",
      "ask": "10312.50",
      "open": "11000.00",
      "high": "11500.00",
      "low": "10162.50",
      "close": "10175.00",
      "average": "10615.275",
      "volume": "440.86",
      "turnover": "4679892.59",
      "trades": "312"
    },
    {
      "date": "2022-09-20",
      "bid": "10125.00",
      "ask": "10162.50",
      "open": "10187.50",
      "high": "10462.50",
      "low": "10062.50",
      "close": "10062.50",
      "average": "10309.1375",
      "volume": "330.31",
      "turnover": "3405306.8",
      "trades": "187"
    },
    {
      "date": "2022-09-21",
      "bid": "10050.00",
      "ask": "10100.00",
      "open": "10062.50",
      "high": "10337.50",
      "low": "10012.50",
      "close": "10050.00",
      "average": "10228.175",
      "volume": "171.18",
      "turnover": "1750899.6",
      "trades": "80"
    },
    {
      "date": "2022-09-22",
      "bid": "9612.50",
      "ask": "9675.00",
      "open": "10000.00",
      "high": "10312.50",
      "low": "9562.50",
      "close": "9687.50",
      "average": "9860.35",
      "volume": "658.56",
      "turnover": "6493629.1",
      "trades": "361"
    },
    {
      "date": "2022-09-23",
      "bid": "9987.50",
      "ask": "10075.00",
      "open": "9925.00",
      "high": "10250.00",
      "low": "9700.00",
      "close": "10000.00",
      "average": "9999.20",
      "volume": "506.86",
      "turnover": "5069401.7",
      "trades": "278"
    },
    {
      "date": "2022-09-26",
      "bid": "9675.00",
      "ask": "9787.50",
      "open": "10012.50",
      "high": "10287.50",
      "low": "9525.00",
      "close": "9600.00",
      "average": "9741.8499",
      "volume": "334.32",
      "turnover": "3256839.1",
      "trades": "252"
    },
    {
      "date": "2022-09-27",
      "bid": "9737.50",
      "ask": "9775.00",
      "open": "9600.00",
      "high": "11125.00",
      "low": "9600.00",
      "close": "9737.50",
      "average": "9806.25",
      "volume": "125.19",
      "turnover": "1227664.5",
      "trades": "130"
    },
    {
      "date": "2022-09-28",
      "bid": "9687.50",
      "ask": "9762.50",
      "open": "9737.50",
      "high": "10125.00",
      "low": "9550.00",
      "close": "9800.00",
      "average": "9691.2875",
      "volume": "199.87",
      "turnover": "1936940.75",
      "trades": "171"
    },
    {
      "date": "2022-09-29",
      "bid": "9975.00",
      "ask": "10025.00",
      "open": "9800.00",
      "high": "10087.50",
      "low": "9787.50",
      "close": "9987.50",
      "average": "9900.8625",
      "volume": "107.5",
      "turnover": "1064382",
      "trades": "121"
    },
    {
      "date": "2022-09-30",
      "bid": "9837.50",
      "ask": "9937.50",
      "open": "9962.50",
      "high": "9962.50",
      "low": "9712.50",
      "close": "9825.00",
      "average": "9835.50",
      "volume": "158.18",
      "turnover": "1555818.2",
      "trades": "166"
    },
    {
      "date": "2022-10-03",
      "bid": "9537.50",
      "ask": "9612.50",
      "open": "9937.50",
      "high": "9987.50",
      "low": "9262.50",
      "close": "9612.50",
      "average": "9531.675",
      "volume": "254.42",
      "turnover": "2425096.79",
      "trades": "248"
    },
    {
      "date": "2022-10-04",
      "bid": "9537.50",
      "ask": "9625.00",
      "open": "9612.50",
      "high": "9987.50",
      "low": "9437.50",
      "close": "9612.50",
      "average": "9626.30",
      "volume": "204.92",
      "turnover": "1972620.6",
      "trades": "202"
    },
    {
      "date": "2022-10-05",
      "bid": "9325.00",
      "ask": "9375.00",
      "open": "9625.00",
      "high": "9625.00",
      "low": "9262.50",
      "close": "9375.00",
      "average": "9437.25",
      "volume": "227.84",
      "turnover": "2150216",
      "trades": "149"
    },
    {
      "date": "2022-10-06",
      "bid": "9412.50",
      "ask": "9500.00",
      "open": "9400.00",
      "high": "9500.00",
      "low": "9375.00",
      "close": "9400.00",
      "average": "9426.55",
      "volume": "40.22",
      "turnover": "379209.3",
      "trades": "44"
    },
    {
      "date": "2022-10-07",
      "bid": "9450.00",
      "ask": "9550.00",
      "open": "9437.50",
      "high": "9700.00",
      "low": "9400.00",
      "close": "9537.50",
      "average": "9585.4375",
      "volume": "84.28",
      "turnover": "807538.5",
      "trades": "111"
    },
    {
      "date": "2022-10-10",
      "bid": "9375.00",
      "ask": "9437.50",
      "open": "9625.00",
      "high": "10262.50",
      "low": "9375.00",
      "close": "9425.00",
      "average": "9644.4625",
      "volume": "89.84",
      "turnover": "863797.9",
      "trades": "99"
    },
    {
      "date": "2022-10-11",
      "bid": "9300.00",
      "ask": "9375.00",
      "open": "9437.50",
      "high": "9487.50",
      "low": "9137.50",
      "close": "9300.00",
      "average": "9334.375",
      "volume": "103.92",
      "turnover": "970102.7",
      "trades": "102"
    },
    {
      "date": "2022-10-12",
      "bid": "9375.00",
      "ask": "9412.50",
      "open": "9512.50",
      "high": "9687.50",
      "low": "9287.50",
      "close": "9387.50",
      "average": "9525.0875",
      "volume": "58.56",
      "turnover": "557788.8",
      "trades": "50"
    },
    {
      "date": "2022-10-13",
      "bid": "9337.50",
      "ask": "9475.00",
      "open": "9387.50",
      "high": "9587.50",
      "low": "9200.00",
      "close": "9462.50",
      "average": "9380.375",
      "volume": "70.58",
      "turnover": "662104.4",
      "trades": "73"
    },
    {
      "date": "2022-10-14",
      "bid": "9600.00",
      "ask": "9687.50",
      "open": "9475.00",
      "high": "9787.50",
      "low": "9387.50",
      "close": "9762.50",
      "average": "9651.9625",
      "volume": "47.05",
      "turnover": "454183",
      "trades": "63"
    },
    {
      "date": "2022-10-17",
      "bid": "9562.50",
      "ask": "9675.00",
      "open": "9737.50",
      "high": "9825.00",
      "low": "9462.50",
      "close": "9687.50",
      "average": "9625.0125",
      "volume": "106.17",
      "turnover": "1021945.9",
      "trades": "87"
    },
    {
      "date": "2022-10-18",
      "bid": "9987.50",
      "ask": "10125.00",
      "open": "9525.00",
      "high": "10125.00",
      "low": "9525.00",
      "close": "10000.00",
      "average": "9927.8375",
      "volume": "92.7",
      "turnover": "920350.2",
      "trades": "85"
    },
    {
      "date": "2022-10-19",
      "bid": "8950.00",
      "ask": "9000.00",
      "open": "9412.50",
      "high": "9550.00",
      "low": "8937.50",
      "close": "9000.00",
      "average": "9175.6375",
      "volume": "1513.73",
      "turnover": "13909178.8",
      "trades": "849"
    },
    {
      "date": "2022-10-20",
      "bid": "8687.50",
      "ask": "8750.00",
      "open": "8887.50",
      "high": "9062.50",
      "low": "8675.00",
      "close": "8725.00",
      "average": "8789.625",
      "volume": "462.01",
      "turnover": "4068048",
      "trades": "262"
    },
    {
      "date": "2022-10-21",
      "bid": "8562.50",
      "ask": "8600.00",
      "open": "8812.50",
      "high": "8900.00",
      "low": "8562.50",
      "close": "8562.50",
      "average": "8705.0625",
      "volume": "409",
      "turnover": "3560153.1",
      "trades": "242"
    },
    {
      "date": "2022-10-24",
      "bid": "8600.00",
      "ask": "8612.50",
      "open": "8900.00",
      "high": "8900.00",
      "low": "8500.00",
      "close": "8587.50",
      "average": "8625.7125",
      "volume": "303.28",
      "turnover": "2615676",
      "trades": "159"
    },
    {
      "date": "2022-10-25",
      "bid": "8575.00",
      "ask": "8637.50",
      "open": "8587.50",
      "high": "8737.50",
      "low": "8425.00",
      "close": "8575.00",
      "average": "8558.825",
      "volume": "220.52",
      "turnover": "1887274.4",
      "trades": "176"
    },
    {
      "date": "2022-10-26",
      "bid": "8650.00",
      "ask": "8687.50",
      "open": "8562.50",
      "high": "8775.00",
      "low": "8500.00",
      "close": "8687.50",
      "average": "8654.1875",
      "volume": "112.98",
      "turnover": "977784.9",
      "trades": "133"
    },
    {
      "date": "2022-10-27",
      "bid": "8925.00",
      "ask": "8987.50",
      "open": "8600.00",
      "high": "9037.50",
      "low": "8600.00",
      "close": "8975.00",
      "average": "8892.40",
      "volume": "188.37",
      "turnover": "1675105.6",
      "trades": "189"
    },
    {
      "date": "2022-10-28",
      "bid": "8887.50",
      "ask": "8950.00",
      "open": "8975.00",
      "high": "9175.00",
      "low": "8762.50",
      "close": "8937.50",
      "average": "8983.8625",
      "volume": "89.4",
      "turnover": "803157.4",
      "trades": "122"
    },
    {
      "date": "2022-10-31",
      "bid": "8750.00",
      "ask": "8887.50",
      "open": "9000.00",
      "high": "9000.00",
      "low": "8687.50",
      "close": "8850.00",
      "average": "8780.50",
      "volume": "185.35",
      "turnover": "1627484.3",
      "trades": "172"
    },
    {
      "date": "2022-11-01",
      "bid": "8750.00",
      "ask": "8775.00",
      "open": "8850.00",
      "high": "8987.50",
      "low": "8687.50",
      "close": "8725.00",
      "average": "8807.1625",
      "volume": "147.69",
      "turnover": "1300782.1",
      "trades": "180"
    },
    {
      "date": "2022-11-02",
      "bid": "8712.50",
      "ask": "8737.50",
      "open": "8862.50",
      "high": "8862.50",
      "low": "8662.50",
      "close": "8712.50",
      "average": "8736.1125",
      "volume": "195.27",
      "turnover": "1705712.4",
      "trades": "169"
    },
    {
      "date": "2022-11-03",
      "bid": "8875.00",
      "ask": "8900.00",
      "open": "9087.50",
      "high": "9100.00",
      "low": "8737.50",
      "close": "8875.00",
      "average": "8937.175",
      "volume": "447.01",
      "turnover": "3996329.95",
      "trades": "303"
    },
    {
      "date": "2022-11-04",
      "bid": "8875.00",
      "ask": "8912.50",
      "open": "8875.00",
      "high": "8987.50",
      "low": "8825.00",
      "close": "8912.50",
      "average": "8890.10",
      "volume": "94.38",
      "turnover": "839128.6",
      "trades": "86"
    },
    {
      "date": "2022-11-07",
      "bid": "8787.50",
      "ask": "8862.50",
      "open": "8912.50",
      "high": "8987.50",
      "low": "8725.00",
      "close": "8812.50",
      "average": "8865.80",
      "volume": "233.54",
      "turnover": "2070554.7",
      "trades": "195"
    },
    {
      "date": "2022-11-08",
      "bid": "8750.00",
      "ask": "8837.50",
      "open": "8950.00",
      "high": "8950.00",
      "low": "8750.00",
      "close": "8762.50",
      "average": "8839.3125",
      "volume": "222.22",
      "turnover": "1964299",
      "trades": "168"
    },
    {
      "date": "2022-11-09",
      "bid": "8637.50",
      "ask": "8725.00",
      "open": "8762.50",
      "high": "8862.50",
      "low": "8625.00",
      "close": "8687.50",
      "average": "8723.3625",
      "volume": "193.32",
      "turnover": "1686399.8",
      "trades": "138"
    },
    {
      "date": "2022-11-10",
      "bid": "8750.00",
      "ask": "8775.00",
      "open": "8687.50",
      "high": "8887.50",
      "low": "8600.00",
      "close": "8750.00",
      "average": "8761.2625",
      "volume": "296.12",
      "turnover": "2596096.95",
      "trades": "187"
    },
    {
      "date": "2022-11-11",
      "bid": "8762.50",
      "ask": "8837.50",
      "open": "9100.00",
      "high": "9375.00",
      "low": "8750.00",
      "close": "8762.50",
      "average": "8953.7375",
      "volume": "1150.24",
      "turnover": "10299699.44",
      "trades": "613"
    },
    {
      "date": "2022-11-14",
      "bid": "8737.50",
      "ask": "8762.50",
      "open": "8762.50",
      "high": "8887.50",
      "low": "8725.00",
      "close": "8750.00",
      "average": "8776.075",
      "volume": "187.6",
      "turnover": "1646279.2",
      "trades": "198"
    },
    {
      "date": "2022-11-15",
      "bid": "8700.00",
      "ask": "8750.00",
      "open": "8787.50",
      "high": "8850.00",
      "low": "8637.50",
      "close": "8712.50",
      "average": "8735.0125",
      "volume": "178.54",
      "turnover": "1559991.3",
      "trades": "186"
    },
    {
      "date": "2022-11-16",
      "bid": "8575.00",
      "ask": "8687.50",
      "open": "8737.50",
      "high": "8812.50",
      "low": "8612.50",
      "close": "8687.50",
      "average": "8727.0749",
      "volume": "106.83",
      "turnover": "932757.75",
      "trades": "113"
    },
    {
      "date": "2022-11-17",
      "bid": "8450.00",
      "ask": "8575.00",
      "open": "8625.00",
      "high": "8762.50",
      "low": "8437.50",
      "close": "8475.00",
      "average": "8616.60",
      "volume": "223.59",
      "turnover": "1926188.45",
      "trades": "200"
    },
    {
      "date": "2022-11-18",
      "bid": "8487.50",
      "ask": "8550.00",
      "open": "8437.50",
      "high": "8550.00",
      "low": "8125.00",
      "close": "8550.00",
      "average": "8417.4625",
      "volume": "186.04",
      "turnover": "1565985",
      "trades": "145"
    },
    {
      "date": "2022-11-21",
      "bid": "8400.00",
      "ask": "8437.50",
      "open": "8562.50",
      "high": "8562.50",
      "low": "8250.00",
      "close": "8375.00",
      "average": "8414.4875",
      "volume": "124.74",
      "turnover": "1049651.89",
      "trades": "161"
    },
    {
      "date": "2022-11-22",
      "bid": "8225.00",
      "ask": "8250.00",
      "open": "8487.50",
      "high": "8500.00",
      "low": "8225.00",
      "close": "8225.00",
      "average": "8340.75",
      "volume": "183.51",
      "turnover": "1530477.7",
      "trades": "159"
    },
    {
      "date": "2022-11-23",
      "bid": "8275.00",
      "ask": "8312.50",
      "open": "8225.00",
      "high": "8350.00",
      "low": "8187.50",
      "close": "8312.50",
      "average": "8262.225",
      "volume": "140.76",
      "turnover": "1163081.95",
      "trades": "125"
    },
    {
      "date": "2022-11-24",
      "bid": "8400.00",
      "ask": "8425.00",
      "open": "8362.50",
      "high": "8587.50",
      "low": "8200.00",
      "close": "8425.00",
      "average": "8437.15",
      "volume": "120.13",
      "turnover": "1013746",
      "trades": "121"
    },
    {
      "date": "2022-11-25",
      "bid": "8637.50",
      "ask": "8662.50",
      "open": "8425.00",
      "high": "8675.00",
      "low": "8375.00",
      "close": "8625.00",
      "average": "8558.80",
      "volume": "117.03",
      "turnover": "1001654",
      "trades": "140"
    },
    {
      "date": "2022-11-28",
      "bid": "8662.50",
      "ask": "8712.50",
      "open": "8750.00",
      "high": "8750.00",
      "low": "8512.50",
      "close": "8712.50",
      "average": "8609.5625",
      "volume": "74.85",
      "turnover": "644477",
      "trades": "124"
    },
    {
      "date": "2022-11-29",
      "bid": "8725.00",
      "ask": "8750.00",
      "open": "8875.00",
      "high": "8887.50",
      "low": "8725.00",
      "close": "8725.00",
      "average": "8796.80",
      "volume": "68.39",
      "turnover": "601631.1",
      "trades": "101"
    },
    {
      "date": "2022-11-30",
      "bid": "8700.00",
      "ask": "8750.00",
      "open": "8725.00",
      "high": "8787.50",
      "low": "8525.00",
      "close": "8762.50",
      "average": "8726.80",
      "volume": "180.16",
      "turnover": "1575668.75",
      "trades": "92"
    },
    {
      "date": "2022-12-01",
      "bid": "8887.50",
      "ask": "8925.00",
      "open": "8875.00",
      "high": "9012.50",
      "low": "8737.50",
      "close": "8862.50",
      "average": "8915.775",
      "volume": "143.19",
      "turnover": "1276844.95",
      "trades": "164"
    },
    {
      "date": "2022-12-02",
      "bid": "8675.00",
      "ask": "8725.00",
      "open": "8825.00",
      "high": "8950.00",
      "low": "8700.00",
      "close": "8737.50",
      "average": "8836.025",
      "volume": "81.18",
      "turnover": "717343.7",
      "trades": "110"
    },
    {
      "date": "2022-12-05",
      "bid": "8837.50",
      "ask": "8912.50",
      "open": "8737.50",
      "high": "8875.00",
      "low": "8612.50",
      "close": "8800.00",
      "average": "8777.7875",
      "volume": "145.96",
      "turnover": "1281275.3",
      "trades": "150"
    },
    {
      "date": "2022-12-06",
      "bid": "8712.50",
      "ask": "8762.50",
      "open": "8800.00",
      "high": "8950.00",
      "low": "8562.50",
      "close": "8762.50",
      "average": "8862.6375",
      "volume": "565.64",
      "turnover": "5013178.9",
      "trades": "166"
    },
    {
      "date": "2022-12-07",
      "bid": "8550.00",
      "ask": "8562.50",
      "open": "8762.50",
      "high": "8762.50",
      "low": "8512.50",
      "close": "8650.00",
      "average": "8613.6999",
      "volume": "192.08",
      "turnover": "1654520.1",
      "trades": "247"
    },
    {
      "date": "2022-12-08",
      "bid": "9475.00",
      "ask": "9500.00",
      "open": "9012.50",
      "high": "10175.00",
      "low": "9000.00",
      "close": "9500.00",
      "average": "9443.225",
      "volume": "1479.56",
      "turnover": "13969727.25",
      "trades": "1174"
    },
    {
      "date": "2022-12-09",
      "bid": "9550.00",
      "ask": "9625.00",
      "open": "9975.00",
      "high": "9975.00",
      "low": "9300.00",
      "close": "9562.50",
      "average": "9621.5375",
      "volume": "652.96",
      "turnover": "6286500.6",
      "trades": "504"
    },
    {
      "date": "2022-12-12",
      "bid": "9800.00",
      "ask": "9837.50",
      "open": "9625.00",
      "high": "9937.50",
      "low": "9525.00",
      "close": "9787.50",
      "average": "9677.3249",
      "volume": "689.58",
      "turnover": "6675903.25",
      "trades": "436"
    },
    {
      "date": "2022-12-13",
      "bid": "10787.50",
      "ask": "10862.50",
      "open": "9825.00",
      "high": "11125.00",
      "low": "9825.00",
      "close": "10787.50",
      "average": "10609.4875",
      "volume": "1159.39",
      "turnover": "12282105.95",
      "trades": "1338"
    },
    {
      "date": "2022-12-14",
      "bid": "11112.50",
      "ask": "11125.00",
      "open": "10787.50",
      "high": "11137.50",
      "low": "10787.50",
      "close": "11125.00",
      "average": "11011.375",
      "volume": "653.28",
      "turnover": "7192939.1",
      "trades": "483"
    },
    {
      "date": "2022-12-15",
      "bid": "10000.00",
      "ask": "10012.50",
      "open": "10337.50",
      "high": "10337.50",
      "low": "9500.00",
      "close": "9937.50",
      "average": "10060.8874",
      "volume": "1533.06",
      "turnover": "15449039.45",
      "trades": "1021"
    },
    {
      "date": "2022-12-16",
      "bid": "9987.50",
      "ask": "10037.50",
      "open": "9925.00",
      "high": "10112.50",
      "low": "9537.50",
      "close": "10037.50",
      "average": "9813.3125",
      "volume": "376.04",
      "turnover": "3690304.6",
      "trades": "365"
    },
    {
      "date": "2022-12-19",
      "bid": "10362.50",
      "ask": "10400.00",
      "open": "10262.50",
      "high": "10725.00",
      "low": "10037.50",
      "close": "10437.50",
      "average": "10454.2125",
      "volume": "480.17",
      "turnover": "5013360.55",
      "trades": "352"
    },
    {
      "date": "2022-12-20",
      "bid": "10137.50",
      "ask": "10175.00",
      "open": "10500.00",
      "high": "10500.00",
      "low": "10000.00",
      "close": "10112.50",
      "average": "10179.0375",
      "volume": "246.04",
      "turnover": "2499152.9",
      "trades": "264"
    },
    {
      "date": "2022-12-21",
      "bid": "9850.00",
      "ask": "9900.00",
      "open": "10112.50",
      "high": "10262.50",
      "low": "9800.00",
      "close": "9800.00",
      "average": "9943.15",
      "volume": "123.26",
      "turnover": "1225632.39",
      "trades": "187"
    },
    {
      "date": "2022-12-22",
      "bid": "9525.00",
      "ask": "9587.50",
      "open": "9762.50",
      "high": "10062.50",
      "low": "9462.50",
      "close": "9550.00",
      "average": "9667.4625",
      "volume": "469.91",
      "turnover": "4542861.09",
      "trades": "284"
    },
    {
      "date": "2022-12-23",
      "bid": "9600.00",
      "ask": "9675.00",
      "open": "9562.50",
      "high": "10000.00",
      "low": "9500.00",
      "close": "9587.50",
      "average": "9704.3874",
      "volume": "231.51",
      "turnover": "2246682.79",
      "trades": "209"
    },
    {
      "date": "2022-12-27",
      "bid": "9612.50",
      "ask": "9625.00",
      "open": "9737.50",
      "high": "9850.00",
      "low": "9450.00",
      "close": "9612.50",
      "average": "9615.30",
      "volume": "209.05",
      "turnover": "2010219.1",
      "trades": "255"
    },
    {
      "date": "2022-12-28",
      "bid": "9100.00",
      "ask": "9125.00",
      "open": "9550.00",
      "high": "9750.00",
      "low": "9075.00",
      "close": "9100.00",
      "average": "9306.35",
      "volume": "399.51",
      "turnover": "3720644.1",
      "trades": "320"
    },
    {
      "date": "2022-12-29",
      "bid": "9787.50",
      "ask": "9825.00",
      "open": "9125.00",
      "high": "9862.50",
      "low": "9062.50",
      "close": "9787.50",
      "average": "9452.5124",
      "volume": "1618.49",
      "turnover": "15042758.1",
      "trades": "289"
    },
    {
      "date": "2022-12-30",
      "bid": "10262.50",
      "ask": "10300.00",
      "open": "9787.50",
      "high": "10387.50",
      "low": "9750.00",
      "close": "10262.50",
      "average": "10081.8625",
      "volume": "408.52",
      "turnover": "4118382.8",
      "trades": "360"
    },
    {
      "date": "2023-01-02",
      "bid": "10075.00",
      "ask": "10150.00",
      "open": "10287.50",
      "high": "10625.00",
      "low": "10075.00",
      "close": "10087.50",
      "average": "10306.9875",
      "volume": "243.89",
      "turnover": "2514029.75",
      "trades": "229"
    },
    {
      "date": "2023-01-03",
      "bid": "9925.00",
      "ask": "9975.00",
      "open": "9862.50",
      "high": "10462.50",
      "low": "9750.00",
      "close": "9887.50",
      "average": "10084.40",
      "volume": "232.42",
      "turnover": "2343672",
      "trades": "237"
    },
    {
      "date": "2023-01-04",
      "bid": "9775.00",
      "ask": "9825.00",
      "open": "9787.50",
      "high": "10212.50",
      "low": "9737.50",
      "close": "9787.50",
      "average": "9851.925",
      "volume": "144.95",
      "turnover": "1429086",
      "trades": "208"
    },
    {
      "date": "2023-01-05",
      "bid": "9650.00",
      "ask": "9700.00",
      "open": "9787.50",
      "high": "10012.50",
      "low": "9575.00",
      "close": "9612.50",
      "average": "9679.0625",
      "volume": "93.06",
      "turnover": "900771.8",
      "trades": "132"
    },
    {
      "date": "2023-01-09",
      "bid": "9675.00",
      "ask": "9725.00",
      "open": "9625.00",
      "high": "10100.00",
      "low": "9612.50",
      "close": "9700.00",
      "average": "9789.10",
      "volume": "150.4",
      "turnover": "1472523",
      "trades": "190"
    },
    {
      "date": "2023-01-10",
      "bid": "9875.00",
      "ask": "9900.00",
      "open": "9737.50",
      "high": "9975.00",
      "low": "9625.00",
      "close": "9862.50",
      "average": "9787.80",
      "volume": "228.89",
      "turnover": "2240388.45",
      "trades": "226"
    },
    {
      "date": "2023-01-11",
      "bid": "9562.50",
      "ask": "9612.50",
      "open": "9862.50",
      "high": "10062.50",
      "low": "9500.00",
      "close": "9562.50",
      "average": "9723.6999",
      "volume": "449.32",
      "turnover": "4369052.4",
      "trades": "395"
    },
    {
      "date": "2023-01-12",
      "bid": "9562.50",
      "ask": "9612.50",
      "open": "9600.00",
      "high": "9737.50",
      "low": "9500.00",
      "close": "9575.00",
      "average": "9614.6625",
      "volume": "227.11",
      "turnover": "2184692.7",
      "trades": "240"
    },
    {
      "date": "2023-01-13",
      "bid": "9550.00",
      "ask": "9575.00",
      "open": "9575.00",
      "high": "9712.50",
      "low": "9475.00",
      "close": "9575.00",
      "average": "9588.625",
      "volume": "280.36",
      "turnover": "2690466.8",
      "trades": "181"
    },
    {
      "date": "2023-01-16",
      "bid": "10100.00",
      "ask": "10125.00",
      "open": "9675.00",
      "high": "10175.00",
      "low": "9625.00",
      "close": "10112.50",
      "average": "9960.675",
      "volume": "243.88",
      "turnover": "2424637.79",
      "trades": "244"
    },
    {
      "date": "2023-01-17",
      "bid": "10875.00",
      "ask": "10912.50",
      "open": "10750.00",
      "high": "11950.00",
      "low": "10600.00",
      "close": "10925.00",
      "average": "11040.80",
      "volume": "1383.9",
      "turnover": "15280355.4",
      "trades": "1084"
    },
    {
      "date": "2023-01-18",
      "bid": "10950.00",
      "ask": "11012.50",
      "open": "11037.50",
      "high": "11087.50",
      "low": "10537.50",
      "close": "10925.00",
      "average": "10772.225",
      "volume": "396.23",
      "turnover": "4268316.09",
      "trades": "358"
    },
    {
      "date": "2023-01-19",
      "bid": "10537.50",
      "ask": "10600.00",
      "open": "10850.00",
      "high": "10900.00",
      "low": "10325.00",
      "close": "10512.50",
      "average": "10579.7375",
      "volume": "305.87",
      "turnover": "3236044.2",
      "trades": "326"
    },
    {
      "date": "2023-01-20",
      "bid": "10700.00",
      "ask": "10762.50",
      "open": "10500.00",
      "high": "10787.50",
      "low": "10412.50",
      "close": "10762.50",
      "average": "10599.275",
      "volume": "144.97",
      "turnover": "1536640.4",
      "trades": "129"
    },
    {
      "date": "2023-01-23",
      "bid": "12000.00",
      "ask": "12075.00",
      "open": "10787.50",
      "high": "12312.50",
      "low": "10775.00",
      "close": "12050.00",
      "average": "11536.725",
      "volume": "715.52",
      "turnover": "8258209.95",
      "trades": "512"
    },
    {
      "date": "2023-01-24",
      "bid": "12250.00",
      "ask": "12300.00",
      "open": "12125.00",
      "high": "12412.50",
      "low": "11737.50",
      "close": "12325.00",
      "average": "12097.525",
      "volume": "542.98",
      "turnover": "6568765.8",
      "trades": "460"
    },
    {
      "date": "2023-01-25",
      "bid": "12950.00",
      "ask": "13000.00",
      "open": "12362.50",
      "high": "13000.00",
      "low": "12250.00",
      "close": "12975.00",
      "average": "12565.75",
      "volume": "700.72",
      "turnover": "8809915.19",
      "trades": "470"
    },
    {
      "date": "2023-01-26",
      "bid": "12175.00",
      "ask": "12225.00",
      "open": "13000.00",
      "high": "13125.00",
      "low": "12125.00",
      "close": "12212.50",
      "average": "12630.8875",
      "volume": "568.61",
      "turnover": "7183057.8",
      "trades": "562"
    },
    {
      "date": "2023-01-27",
      "bid": "12600.00",
      "ask": "12725.00",
      "open": "12212.50",
      "high": "12850.00",
      "low": "12125.00",
      "close": "12650.00",
      "average": "12463.6125",
      "volume": "238.33",
      "turnover": "2970528.9",
      "trades": "264"
    },
    {
      "date": "2023-01-30",
      "bid": "12187.50",
      "ask": "12200.00",
      "open": "12675.00",
      "high": "12700.00",
      "low": "12150.00",
      "close": "12150.00",
      "average": "12435.3125",
      "volume": "292.08",
      "turnover": "3632105.2",
      "trades": "273"
    },
    {
      "date": "2023-01-31",
      "bid": "12425.00",
      "ask": "12500.00",
      "open": "12187.50",
      "high": "12625.00",
      "low": "12175.00",
      "close": "12500.00",
      "average": "12397.1374",
      "volume": "347.48",
      "turnover": "4307857",
      "trades": "235"
    },
    {
      "date": "2023-02-01",
      "bid": "12650.00",
      "ask": "12750.00",
      "open": "12487.50",
      "high": "13100.00",
      "low": "12287.50",
      "close": "12725.00",
      "average": "12664.1999",
      "volume": "365.88",
      "turnover": "4633577.7",
      "trades": "297"
    },
    {
      "date": "2023-02-02",
      "bid": "12462.50",
      "ask": "12487.50",
      "open": "12950.00",
      "high": "13025.00",
      "low": "12312.50",
      "close": "12487.50",
      "average": "12568.725",
      "volume": "388.45",
      "turnover": "4882395.4",
      "trades": "317"
    },
    {
      "date": "2023-02-03",
      "bid": "12625.00",
      "ask": "12675.00",
      "open": "12500.00",
      "high": "12750.00",
      "low": "12250.00",
      "close": "12700.00",
      "average": "12435.175",
      "volume": "168.79",
      "turnover": "2099369",
      "trades": "165"
    },
    {
      "date": "2023-02-06",
      "bid": "12350.00",
      "ask": "12437.50",
      "open": "12800.00",
      "high": "12900.00",
      "low": "12162.50",
      "close": "12437.50",
      "average": "12446.4625",
      "volume": "288.48",
      "turnover": "3590556.7",
      "trades": "266"
    },
    {
      "date": "2023-02-07",
      "bid": "12312.50",
      "ask": "12412.50",
      "open": "12425.00",
      "high": "12575.00",
      "low": "12162.50",
      "close": "12362.50",
      "average": "12345.4125",
      "volume": "196.32",
      "turnover": "2423750.6",
      "trades": "158"
    },
    {
      "date": "2023-02-08",
      "bid": "12575.00",
      "ask": "12625.00",
      "open": "12262.50",
      "high": "12875.00",
      "low": "12262.50",
      "close": "12575.00",
      "average": "12603.7125",
      "volume": "304.64",
      "turnover": "3839595.7",
      "trades": "256"
    },
    {
      "date": "2023-02-09",
      "bid": "12525.00",
      "ask": "12575.00",
      "open": "12600.00",
      "high": "12900.00",
      "low": "12312.50",
      "close": "12575.00",
      "average": "12574.7125",
      "volume": "229.04",
      "turnover": "2880214.1",
      "trades": "183"
    },
    {
      "date": "2023-02-10",
      "bid": "12525.00",
      "ask": "12575.00",
      "open": "12500.00",
      "high": "12600.00",
      "low": "12262.50",
      "close": "12600.00",
      "average": "12474.8125",
      "volume": "114.36",
      "turnover": "1426619.1",
      "trades": "137"
    },
    {
      "date": "2023-02-13",
      "bid": "12825.00",
      "ask": "12900.00",
      "open": "12600.00",
      "high": "13100.00",
      "low": "12600.00",
      "close": "12925.00",
      "average": "12833.5124",
      "volume": "253.36",
      "turnover": "3252083.2",
      "trades": "205"
    },
    {
      "date": "2023-02-14",
      "bid": "12475.00",
      "ask": "12525.00",
      "open": "12925.00",
      "high": "12975.00",
      "low": "12437.50",
      "close": "12437.50",
      "average": "12724.5875",
      "volume": "207.39",
      "turnover": "2635220.4",
      "trades": "157"
    },
    {
      "date": "2023-02-15",
      "bid": "12312.50",
      "ask": "12337.50",
      "open": "12475.00",
      "high": "12600.00",
      "low": "12312.50",
      "close": "12337.50",
      "average": "12446.3875",
      "volume": "196.31",
      "turnover": "2445451.9",
      "trades": "150"
    },
    {
      "date": "2023-02-16",
      "bid": "11762.50",
      "ask": "11787.50",
      "open": "12325.00",
      "high": "12325.00",
      "low": "11675.00",
      "close": "11825.00",
      "average": "11982.3625",
      "volume": "247.48",
      "turnover": "2965491.5",
      "trades": "312"
    },
    {
      "date": "2023-02-17",
      "bid": "11312.50",
      "ask": "11337.50",
      "open": "11750.00",
      "high": "11762.50",
      "low": "11187.50",
      "close": "11337.50",
      "average": "11423.2125",
      "volume": "387.88",
      "turnover": "4429133.65",
      "trades": "404"
    },
    {
      "date": "2023-02-20",
      "bid": "11137.50",
      "ask": "11175.00",
      "open": "11762.50",
      "high": "11875.00",
      "low": "11037.50",
      "close": "11162.50",
      "average": "11297.70",
      "volume": "199.87",
      "turnover": "2258108.4",
      "trades": "266"
    },
    {
      "date": "2023-02-21",
      "bid": "11625.00",
      "ask": "11725.00",
      "open": "11250.00",
      "high": "11712.50",
      "low": "11250.00",
      "close": "11687.50",
      "average": "11513.4124",
      "volume": "279.33",
      "turnover": "3216111.2",
      "trades": "327"
    },
    {
      "date": "2023-02-22",
      "bid": "11425.00",
      "ask": "11500.00",
      "open": "11487.50",
      "high": "11612.50",
      "low": "11125.00",
      "close": "11425.00",
      "average": "11369.1999",
      "volume": "228.96",
      "turnover": "2603181.9",
      "trades": "210"
    },
    {
      "date": "2023-02-23",
      "bid": "11125.00",
      "ask": "11200.00",
      "open": "11575.00",
      "high": "11575.00",
      "low": "11087.50",
      "close": "11087.50",
      "average": "11259.9125",
      "volume": "237.82",
      "turnover": "2678193.9",
      "trades": "198"
    },
    {
      "date": "2023-02-24",
      "bid": "10712.50",
      "ask": "10775.00",
      "open": "11087.50",
      "high": "11250.00",
      "low": "10662.50",
      "close": "10662.50",
      "average": "10929.05",
      "volume": "254.54",
      "turnover": "2782393.1",
      "trades": "332"
    },
    {
      "date": "2023-02-27",
      "bid": "10700.00",
      "ask": "10787.50",
      "open": "10925.00",
      "high": "10925.00",
      "low": "10512.50",
      "close": "10800.00",
      "average": "10725.15",
      "volume": "292.04",
      "turnover": "3133445.55",
      "trades": "286"
    },
    {
      "date": "2023-02-28",
      "bid": "10537.50",
      "ask": "10700.00",
      "open": "10800.00",
      "high": "10825.00",
      "low": "10500.00",
      "close": "10587.50",
      "average": "10596.7125",
      "volume": "133.92",
      "turnover": "1419111.3",
      "trades": "169"
    },
    {
      "date": "2023-03-01",
      "bid": "10362.50",
      "ask": "10450.00",
      "open": "10587.50",
      "high": "10862.50",
      "low": "10400.00",
      "close": "10462.50",
      "average": "10656.2875",
      "volume": "176.08",
      "turnover": "1876358.7",
      "trades": "175"
    },
    {
      "date": "2023-03-02",
      "bid": "10512.50",
      "ask": "10575.00",
      "open": "10462.50",
      "high": "10875.00",
      "low": "10400.00",
      "close": "10512.50",
      "average": "10656.1625",
      "volume": "148.41",
      "turnover": "1581544.5",
      "trades": "182"
    },
    {
      "date": "2023-03-03",
      "bid": "10650.00",
      "ask": "10775.00",
      "open": "10512.50",
      "high": "10825.00",
      "low": "10475.00",
      "close": "10650.00",
      "average": "10713.175",
      "volume": "123.99",
      "turnover": "1328348.5",
      "trades": "153"
    },
    {
      "date": "2023-03-06",
      "bid": "10937.50",
      "ask": "10975.00",
      "open": "10662.50",
      "high": "11362.50",
      "low": "10662.50",
      "close": "10962.50",
      "average": "10997.9625",
      "volume": "297.02",
      "turnover": "3266751.7",
      "trades": "321"
    },
    {
      "date": "2023-03-07",
      "bid": "10612.50",
      "ask": "10662.50",
      "open": "10912.50",
      "high": "11125.00",
      "low": "10425.00",
      "close": "10637.50",
      "average": "10635.2125",
      "volume": "308.89",
      "turnover": "3285174.9",
      "trades": "291"
    },
    {
      "date": "2023-03-08",
      "bid": "10662.50",
      "ask": "10712.50",
      "open": "10775.00",
      "high": "10775.00",
      "low": "10625.00",
      "close": "10687.50",
      "average": "10681.525",
      "volume": "162.68",
      "turnover": "1737267.9",
      "trades": "134"
    },
    {
      "date": "2023-03-09",
      "bid": "10400.00",
      "ask": "10475.00",
      "open": "10687.50",
      "high": "10687.50",
      "low": "10325.00",
      "close": "10450.00",
      "average": "10469.375",
      "volume": "220.29",
      "turnover": "2306361.4",
      "trades": "219"
    },
    {
      "date": "2023-03-10",
      "bid": "10387.50",
      "ask": "10475.00",
      "open": "10325.00",
      "high": "10475.00",
      "low": "10087.50",
      "close": "10375.00",
      "average": "10267.0875",
      "volume": "250.1",
      "turnover": "2567846.2",
      "trades": "263"
    },
    {
      "date": "2023-03-13",
      "bid": "10275.00",
      "ask": "10325.00",
      "open": "10337.50",
      "high": "10362.50",
      "low": "9812.50",
      "close": "10237.50",
      "average": "10069.80",
      "volume": "359.88",
      "turnover": "3623999",
      "trades": "371"
    },
    {
      "date": "2023-03-14",
      "bid": "10537.50",
      "ask": "10612.50",
      "open": "10325.00",
      "high": "10625.00",
      "low": "10237.50",
      "close": "10537.50",
      "average": "10515.525",
      "volume": "163.89",
      "turnover": "1723320.05",
      "trades": "167"
    },
    {
      "date": "2023-03-15",
      "bid": "10162.50",
      "ask": "10212.50",
      "open": "10462.50",
      "high": "10700.00",
      "low": "10062.50",
      "close": "10162.50",
      "average": "10280.5875",
      "volume": "252.92",
      "turnover": "2600166.4",
      "trades": "205"
    },
    {
      "date": "2023-03-16",
      "bid": "10362.50",
      "ask": "10437.50",
      "open": "10512.50",
      "high": "10512.50",
      "low": "10062.50",
      "close": "10337.50",
      "average": "10221.525",
      "volume": "128.74",
      "turnover": "1315960",
      "trades": "197"
    },
    {
      "date": "2023-03-17",
      "bid": "10412.50",
      "ask": "10512.50",
      "open": "10575.00",
      "high": "10812.50",
      "low": "10387.50",
      "close": "10400.00",
      "average": "10557.4125",
      "volume": "152.82",
      "turnover": "1613426.3",
      "trades": "128"
    },
    {
      "date": "2023-03-20",
      "bid": "10100.00",
      "ask": "10225.00",
      "open": "10312.50",
      "high": "10312.50",
      "low": "9875.00",
      "close": "10112.50",
      "average": "10033.275",
      "volume": "364.69",
      "turnover": "3659141.55",
      "trades": "360"
    },
    {
      "date": "2023-03-21",
      "bid": "10012.50",
      "ask": "10087.50",
      "open": "10150.00",
      "high": "10512.50",
      "low": "10000.00",
      "close": "10025.00",
      "average": "10292.6875",
      "volume": "254.92",
      "turnover": "2623812.9",
      "trades": "208"
    },
    {
      "date": "2023-03-22",
      "bid": "9975.00",
      "ask": "10025.00",
      "open": "10025.00",
      "high": "10250.00",
      "low": "9862.50",
      "close": "10000.00",
      "average": "9998.05",
      "volume": "202.16",
      "turnover": "2021287",
      "trades": "228"
    },
    {
      "date": "2023-03-23",
      "bid": "9937.50",
      "ask": "9987.50",
      "open": "9950.00",
      "high": "10187.50",
      "low": "9937.50",
      "close": "9937.50",
      "average": "10030.875",
      "volume": "218.84",
      "turnover": "2195156",
      "trades": "145"
    },
    {
      "date": "2023-03-24",
      "bid": "10062.50",
      "ask": "10125.00",
      "open": "10000.00",
      "high": "10312.50",
      "low": "9937.50",
      "close": "10087.50",
      "average": "10127.8125",
      "volume": "231.49",
      "turnover": "2344549.1",
      "trades": "167"
    },
    {
      "date": "2023-03-27",
      "bid": "10050.00",
      "ask": "10125.00",
      "open": "10087.50",
      "high": "10287.50",
      "low": "9962.50",
      "close": "10075.00",
      "average": "10154.6625",
      "volume": "77.64",
      "turnover": "788408.4",
      "trades": "139"
    },
    {
      "date": "2023-03-28",
      "bid": "9900.00",
      "ask": "9937.50",
      "open": "10050.00",
      "high": "10125.00",
      "low": "9812.50",
      "close": "9900.00",
      "average": "9958.0125",
      "volume": "187.87",
      "turnover": "1870830.9",
      "trades": "227"
    },
    {
      "date": "2023-03-29",
      "bid": "10300.00",
      "ask": "10350.00",
      "open": "9937.50",
      "high": "10362.50",
      "low": "9925.00",
      "close": "10362.50",
      "average": "10171.6875",
      "volume": "152.57",
      "turnover": "1551955.8",
      "trades": "120"
    },
    {
      "date": "2023-03-30",
      "bid": "10475.00",
      "ask": "10525.00",
      "open": "10687.50",
      "high": "10737.50",
      "low": "10450.00",
      "close": "10512.50",
      "average": "10589.725",
      "volume": "180.86",
      "turnover": "1915300.7",
      "trades": "185"
    },
    {
      "date": "2023-03-31",
      "bid": "10700.00",
      "ask": "10737.50",
      "open": "10512.50",
      "high": "10787.50",
      "low": "10350.00",
      "close": "10737.50",
      "average": "10600.3375",
      "volume": "79.82",
      "turnover": "846160.9",
      "trades": "155"
    },
    {
      "date": "2023-04-03",
      "bid": "11137.50",
      "ask": "11175.00",
      "open": "10950.00",
      "high": "11300.00",
      "low": "10687.50",
      "close": "11200.00",
      "average": "11047.7875",
      "volume": "421.47",
      "turnover": "4656331.2",
      "trades": "404"
    },
    {
      "date": "2023-04-04",
      "bid": "11850.00",
      "ask": "11962.50",
      "open": "11262.50",
      "high": "12375.00",
      "low": "11237.50",
      "close": "11837.50",
      "average": "11932.8375",
      "volume": "737.31",
      "turnover": "8798091.9",
      "trades": "528"
    },
    {
      "date": "2023-04-05",
      "bid": "11837.50",
      "ask": "11912.50",
      "open": "12062.50",
      "high": "12062.50",
      "low": "11437.50",
      "close": "11837.50",
      "average": "11706.9625",
      "volume": "233.22",
      "turnover": "2730345.5",
      "trades": "245"
    },
    {
      "date": "2023-04-06",
      "bid": "12275.00",
      "ask": "12325.00",
      "open": "11837.50",
      "high": "12625.00",
      "low": "11837.50",
      "close": "12262.50",
      "average": "12390.0124",
      "volume": "247.63",
      "turnover": "3068163.6",
      "trades": "252"
    },
    {
      "date": "2023-04-11",
      "bid": "12650.00",
      "ask": "12700.00",
      "open": "12262.50",
      "high": "12750.00",
      "low": "12262.50",
      "close": "12550.00",
      "average": "12503.375",
      "volume": "391.05",
      "turnover": "4890017.3",
      "trades": "330"
    },
    {
      "date": "2023-04-12",
      "bid": "12462.50",
      "ask": "12500.00",
      "open": "12700.00",
      "high": "13000.00",
      "low": "12425.00",
      "close": "12462.50",
      "average": "12720.40",
      "volume": "227.14",
      "turnover": "2889361.2",
      "trades": "268"
    },
    {
      "date": "2023-04-13",
      "bid": "12625.00",
      "ask": "12725.00",
      "open": "12462.50",
      "high": "13025.00",
      "low": "12462.50",
      "close": "12750.00",
      "average": "12802.9375",
      "volume": "584.69",
      "turnover": "7486053.1",
      "trades": "378"
    },
    {
      "date": "2023-04-14",
      "bid": "12412.50",
      "ask": "12462.50",
      "open": "13000.00",
      "high": "13025.00",
      "low": "12300.00",
      "close": "12300.00",
      "average": "12540.35",
      "volume": "316.32",
      "turnover": "3966865.5",
      "trades": "294"
    },
    {
      "date": "2023-04-17",
      "bid": "12125.00",
      "ask": "12212.50",
      "open": "12300.00",
      "high": "12575.00",
      "low": "11875.00",
      "close": "12125.00",
      "average": "12180.0625",
      "volume": "275.16",
      "turnover": "3352376.4",
      "trades": "281"
    },
    {
      "date": "2023-04-18",
      "bid": "11562.50",
      "ask": "11612.50",
      "open": "11937.50",
      "high": "12250.00",
      "low": "11537.50",
      "close": "11612.50",
      "average": "11783.50",
      "volume": "333.15",
      "turnover": "3925696",
      "trades": "317"
    },
    {
      "date": "2023-04-19",
      "bid": "11612.50",
      "ask": "11662.50",
      "open": "11425.00",
      "high": "11812.50",
      "low": "11425.00",
      "close": "11662.50",
      "average": "11626.975",
      "volume": "172.71",
      "turnover": "2008122.2",
      "trades": "212"
    },
    {
      "date": "2023-04-20",
      "bid": "11700.00",
      "ask": "11737.50",
      "open": "11662.50",
      "high": "11812.50",
      "low": "11450.00",
      "close": "11737.50",
      "average": "11619.50",
      "volume": "185.21",
      "turnover": "2152116.2",
      "trades": "179"
    },
    {
      "date": "2023-04-21",
      "bid": "11762.50",
      "ask": "11875.00",
      "open": "11737.50",
      "high": "11825.00",
      "low": "11575.00",
      "close": "11825.00",
      "average": "11702.10",
      "volume": "183.28",
      "turnover": "2144854.5",
      "trades": "172"
    },
    {
      "date": "2023-04-24",
      "bid": "11500.00",
      "ask": "11525.00",
      "open": "11837.50",
      "high": "11837.50",
      "low": "11437.50",
      "close": "11437.50",
      "average": "11583.1374",
      "volume": "139.56",
      "turnover": "1616634.7",
      "trades": "174"
    },
    {
      "date": "2023-04-25",
      "bid": "11825.00",
      "ask": "11875.00",
      "open": "11937.50",
      "high": "12250.00",
      "low": "11575.00",
      "close": "11750.00",
      "average": "11885.4375",
      "volume": "562.31",
      "turnover": "6682811.35",
      "trades": "472"
    },
    {
      "date": "2023-04-26",
      "bid": "11337.50",
      "ask": "11375.00",
      "open": "11875.00",
      "high": "11875.00",
      "low": "11212.50",
      "close": "11287.50",
      "average": "11407.55",
      "volume": "365.51",
      "turnover": "4169594.7",
      "trades": "362"
    },
    {
      "date": "2023-04-27",
      "bid": "11362.50",
      "ask": "11437.50",
      "open": "11300.00",
      "high": "11812.50",
      "low": "11300.00",
      "close": "11387.50",
      "average": "11502.375",
      "volume": "221.98",
      "turnover": "2553344.5",
      "trades": "246"
    },
    {
      "date": "2023-04-28",
      "bid": "11662.50",
      "ask": "11675.00",
      "open": "11387.50",
      "high": "11775.00",
      "low": "11275.00",
      "close": "11650.00",
      "average": "11529.0625",
      "volume": "249.92",
      "turnover": "2881436.9",
      "trades": "225"
    },
    {
      "date": "2023-05-02",
      "bid": "11062.50",
      "ask": "11125.00",
      "open": "11587.50",
      "high": "11625.00",
      "low": "11012.50",
      "close": "11025.00",
      "average": "11273.1375",
      "volume": "400.64",
      "turnover": "4516562.8",
      "trades": "371"
    },
    {
      "date": "2023-05-03",
      "bid": "10962.50",
      "ask": "10987.50",
      "open": "11025.00",
      "high": "11087.50",
      "low": "10750.00",
      "close": "10912.50",
      "average": "10926.60",
      "volume": "227.42",
      "turnover": "2484976.79",
      "trades": "249"
    },
    {
      "date": "2023-05-04",
      "bid": "10937.50",
      "ask": "10962.50",
      "open": "10987.50",
      "high": "11237.50",
      "low": "10775.00",
      "close": "10862.50",
      "average": "10910.80",
      "volume": "140.68",
      "turnover": "1535019",
      "trades": "160"
    },
    {
      "date": "2023-05-05",
      "bid": "11062.50",
      "ask": "11162.50",
      "open": "10862.50",
      "high": "11237.50",
      "low": "10737.50",
      "close": "11050.00",
      "average": "10945.325",
      "volume": "109.8",
      "turnover": "1201884.7",
      "trades": "148"
    },
    {
      "date": "2023-05-08",
      "bid": "11187.50",
      "ask": "11237.50",
      "open": "11050.00",
      "high": "11250.00",
      "low": "11050.00",
      "close": "11237.50",
      "average": "11146.0875",
      "volume": "90.72",
      "turnover": "1011262.2",
      "trades": "104"
    },
    {
      "date": "2023-05-09",
      "bid": "10862.50",
      "ask": "10950.00",
      "open": "11500.00",
      "high": "11500.00",
      "low": "10800.00",
      "close": "10800.00",
      "average": "10959.4625",
      "volume": "93.05",
      "turnover": "1019797.8",
      "trades": "127"
    },
    {
      "date": "2023-05-10",
      "bid": "10687.50",
      "ask": "10725.00",
      "open": "10937.50",
      "high": "10937.50",
      "low": "10637.50",
      "close": "10637.50",
      "average": "10723.75",
      "volume": "184.91",
      "turnover": "1982950.1",
      "trades": "171"
    },
    {
      "date": "2023-05-11",
      "bid": "10500.00",
      "ask": "10537.50",
      "open": "10637.50",
      "high": "10862.50",
      "low": "10400.00",
      "close": "10462.50",
      "average": "10556.5875",
      "volume": "184.24",
      "turnover": "1944946.6",
      "trades": "223"
    },
    {
      "date": "2023-05-12",
      "bid": "10475.00",
      "ask": "10512.50",
      "open": "10637.50",
      "high": "10637.50",
      "low": "10362.50",
      "close": "10512.50",
      "average": "10478.225",
      "volume": "105.08",
      "turnover": "1101052.3",
      "trades": "157"
    },
    {
      "date": "2023-05-15",
      "bid": "10612.50",
      "ask": "10650.00",
      "open": "10512.50",
      "high": "10762.50",
      "low": "10512.50",
      "close": "10612.50",
      "average": "10589.9375",
      "volume": "129.91",
      "turnover": "1375760.6",
      "trades": "123"
    },
    {
      "date": "2023-05-16",
      "bid": "10375.00",
      "ask": "10462.50",
      "open": "10612.50",
      "high": "10612.50",
      "low": "10325.00",
      "close": "10387.50",
      "average": "10416.70",
      "volume": "176.74",
      "turnover": "1841088.6",
      "trades": "205"
    },
    {
      "date": "2023-05-17",
      "bid": "10325.00",
      "ask": "10350.00",
      "open": "10387.50",
      "high": "10687.50",
      "low": "10287.50",
      "close": "10287.50",
      "average": "10441.0749",
      "volume": "160.89",
      "turnover": "1680057.6",
      "trades": "134"
    },
    {
      "date": "2023-05-19",
      "bid": "10300.00",
      "ask": "10325.00",
      "open": "10612.50",
      "high": "10612.50",
      "low": "10150.00",
      "close": "10350.00",
      "average": "10315.80",
      "volume": "207.44",
      "turnover": "2138608",
      "trades": "221"
    },
    {
      "date": "2023-05-22",
      "bid": "10162.50",
      "ask": "10175.00",
      "open": "10075.00",
      "high": "10262.50",
      "low": "10000.00",
      "close": "10162.50",
      "average": "10136.875",
      "volume": "187.24",
      "turnover": "1898608.9",
      "trades": "215"
    },
    {
      "date": "2023-05-23",
      "bid": "9250.00",
      "ask": "9287.50",
      "open": "9375.00",
      "high": "9750.00",
      "low": "9125.00",
      "close": "9237.50",
      "average": "9398.2875",
      "volume": "3795.68",
      "turnover": "35682478.6",
      "trades": "2139"
    },
    {
      "date": "2023-05-24",
      "bid": "8975.00",
      "ask": "9000.00",
      "open": "9250.00",
      "high": "9450.00",
      "low": "8950.00",
      "close": "8962.50",
      "average": "9148.875",
      "volume": "1903.96",
      "turnover": "17412826.95",
      "trades": "1149"
    },
    {
      "date": "2023-05-25",
      "bid": "9250.00",
      "ask": "9337.50",
      "open": "9012.50",
      "high": "9375.00",
      "low": "9000.00",
      "close": "9275.00",
      "average": "9232.15",
      "volume": "965.56",
      "turnover": "8914492.75",
      "trades": "569"
    },
    {
      "date": "2023-05-26",
      "bid": "9887.50",
      "ask": "9937.50",
      "open": "9350.00",
      "high": "9975.00",
      "low": "9312.50",
      "close": "9962.50",
      "average": "9629.00",
      "volume": "1462.96",
      "turnover": "14087794.85",
      "trades": "933"
    },
    {
      "date": "2023-05-29",
      "bid": "9737.50",
      "ask": "9800.00",
      "open": "10075.00",
      "high": "10187.50",
      "low": "9525.00",
      "close": "9700.00",
      "average": "9804.50",
      "volume": "538.48",
      "turnover": "5279605",
      "trades": "484"
    },
    {
      "date": "2023-05-30",
      "bid": "9800.00",
      "ask": "9862.50",
      "open": "9712.50",
      "high": "9937.50",
      "low": "9687.50",
      "close": "9800.00",
      "average": "9819.9375",
      "volume": "541.31",
      "turnover": "5317249",
      "trades": "334"
    },
    {
      "date": "2023-05-31",
      "bid": "10125.00",
      "ask": "10187.50",
      "open": "9750.00",
      "high": "10562.50",
      "low": "9375.00",
      "close": "10175.00",
      "average": "10163.5875",
      "volume": "1193.41",
      "turnover": "12133573.2",
      "trades": "826"
    },
    {
      "date": "2023-06-01",
      "bid": "10037.50",
      "ask": "10075.00",
      "open": "10050.00",
      "high": "10187.50",
      "low": "9800.00",
      "close": "10075.00",
      "average": "9993.775",
      "volume": "405.61",
      "turnover": "4052709.55",
      "trades": "336"
    },
    {
      "date": "2023-06-02",
      "bid": "9812.50",
      "ask": "9850.00",
      "open": "10075.00",
      "high": "10112.50",
      "low": "9725.00",
      "close": "9787.50",
      "average": "9914.5375",
      "volume": "448.68",
      "turnover": "4448959.59",
      "trades": "422"
    },
    {
      "date": "2023-06-05",
      "bid": "9625.00",
      "ask": "9662.50",
      "open": "9812.50",
      "high": "10000.00",
      "low": "9500.00",
      "close": "9625.00",
      "average": "9662.7125",
      "volume": "452.71",
      "turnover": "4374425.4",
      "trades": "341"
    },
    {
      "date": "2023-06-07",
      "bid": "9787.50",
      "ask": "9887.50",
      "open": "9625.00",
      "high": "9937.50",
      "low": "9525.00",
      "close": "9862.50",
      "average": "9743.5625",
      "volume": "911.23",
      "turnover": "8878647.3",
      "trades": "390"
    },
    {
      "date": "2023-06-08",
      "bid": "9587.50",
      "ask": "9612.50",
      "open": "9862.50",
      "high": "9987.50",
      "low": "9562.50",
      "close": "9562.50",
      "average": "9714.1875",
      "volume": "440",
      "turnover": "4272987.15",
      "trades": "280"
    },
    {
      "date": "2023-06-09",
      "bid": "9587.50",
      "ask": "9625.00",
      "open": "9575.00",
      "high": "9700.00",
      "low": "9500.00",
      "close": "9575.00",
      "average": "9609.0625",
      "volume": "499.28",
      "turnover": "4797853.09",
      "trades": "324"
    },
    {
      "date": "2023-06-12",
      "bid": "9875.00",
      "ask": "10037.50",
      "open": "9600.00",
      "high": "10150.00",
      "low": "9525.00",
      "close": "10087.50",
      "average": "9922.2375",
      "volume": "1467.76",
      "turnover": "14563456.6",
      "trades": "706"
    },
    {
      "date": "2023-06-13",
      "bid": "10087.50",
      "ask": "10125.00",
      "open": "10112.50",
      "high": "10187.50",
      "low": "10037.50",
      "close": "10125.00",
      "average": "10128.1125",
      "volume": "398.31",
      "turnover": "4034698.45",
      "trades": "279"
    },
    {
      "date": "2023-06-14",
      "bid": "9837.50",
      "ask": "9900.00",
      "open": "10250.00",
      "high": "10262.50",
      "low": "9837.50",
      "close": "9875.00",
      "average": "10025.1625",
      "volume": "657.76",
      "turnover": "6594232.1",
      "trades": "303"
    },
    {
      "date": "2023-06-15",
      "bid": "9875.00",
      "ask": "9925.00",
      "open": "9875.00",
      "high": "10075.00",
      "low": "9737.50",
      "close": "9950.00",
      "average": "9934.6999",
      "volume": "282.94",
      "turnover": "2810963.6",
      "trades": "254"
    },
    {
      "date": "2023-06-16",
      "bid": "9850.00",
      "ask": "9925.00",
      "open": "9950.00",
      "high": "10012.50",
      "low": "9812.50",
      "close": "9862.50",
      "average": "9891.975",
      "volume": "330.52",
      "turnover": "3270267.4",
      "trades": "236"
    },
    {
      "date": "2023-06-19",
      "bid": "9575.00",
      "ask": "9637.50",
      "open": "9787.50",
      "high": "9787.50",
      "low": "9575.00",
      "close": "9612.50",
      "average": "9695.6375",
      "volume": "289.4",
      "turnover": "2805917.6",
      "trades": "327"
    },
    {
      "date": "2023-06-20",
      "bid": "9425.00",
      "ask": "9487.50",
      "open": "9675.00",
      "high": "9675.00",
      "low": "9412.50",
      "close": "9462.50",
      "average": "9501.875",
      "volume": "562.26",
      "turnover": "5342701.5",
      "trades": "363"
    },
    {
      "date": "2023-06-21",
      "bid": "9637.50",
      "ask": "9650.00",
      "open": "9500.00",
      "high": "10050.00",
      "low": "9500.00",
      "close": "9650.00",
      "average": "9788.325",
      "volume": "1181.2",
      "turnover": "11561306.9",
      "trades": "661"
    },
    {
      "date": "2023-06-22",
      "bid": "9700.00",
      "ask": "9737.50",
      "open": "9625.00",
      "high": "9762.50",
      "low": "9462.50",
      "close": "9725.00",
      "average": "9659.4625",
      "volume": "329.06",
      "turnover": "3178582.9",
      "trades": "285"
    },
    {
      "date": "2023-06-26",
      "bid": "9475.00",
      "ask": "9512.50",
      "open": "9800.00",
      "high": "9800.00",
      "low": "9487.50",
      "close": "9525.00",
      "average": "9578.40",
      "volume": "258.98",
      "turnover": "2480651.5",
      "trades": "272"
    },
    {
      "date": "2023-06-27",
      "bid": "9187.50",
      "ask": "9212.50",
      "open": "9525.00",
      "high": "9600.00",
      "low": "9137.50",
      "close": "9187.50",
      "average": "9297.475",
      "volume": "392.09",
      "turnover": "3645501.3",
      "trades": "355"
    },
    {
      "date": "2023-06-28",
      "bid": "9487.50",
      "ask": "9537.50",
      "open": "9375.00",
      "high": "9700.00",
      "low": "9250.00",
      "close": "9537.50",
      "average": "9522.175",
      "volume": "661.97",
      "turnover": "6301300.9",
      "trades": "312"
    },
    {
      "date": "2023-06-29",
      "bid": "9625.00",
      "ask": "9662.50",
      "open": "9537.50",
      "high": "9700.00",
      "low": "9450.00",
      "close": "9675.00",
      "average": "9586.60",
      "volume": "271.09",
      "turnover": "2598887.29",
      "trades": "196"
    },
    {
      "date": "2023-06-30",
      "bid": "9650.00",
      "ask": "9687.50",
      "open": "9675.00",
      "high": "9750.00",
      "low": "9637.50",
      "close": "9650.00",
      "average": "9691.575",
      "volume": "187.01",
      "turnover": "1812478.8",
      "trades": "156"
    },
    {
      "date": "2023-07-03",
      "bid": "10162.50",
      "ask": "10212.50",
      "open": "10112.50",
      "high": "10637.50",
      "low": "9900.00",
      "close": "10200.00",
      "average": "10210.9625",
      "volume": "2052.91",
      "turnover": "20975499.8",
      "trades": "1395"
    },
    {
      "date": "2023-07-04",
      "bid": "10625.00",
      "ask": "10662.50",
      "open": "10275.00",
      "high": "10825.00",
      "low": "10275.00",
      "close": "10675.00",
      "average": "10596.40",
      "volume": "1721.64",
      "turnover": "18264672.1",
      "trades": "1015"
    },
    {
      "date": "2023-07-05",
      "bid": "10425.00",
      "ask": "10487.50",
      "open": "10675.00",
      "high": "11137.50",
      "low": "10412.50",
      "close": "10412.50",
      "average": "10670.1625",
      "volume": "986.35",
      "turnover": "10519934.8",
      "trades": "614"
    },
    {
      "date": "2023-07-06",
      "bid": "10100.00",
      "ask": "10125.00",
      "open": "10537.50",
      "high": "10537.50",
      "low": "10100.00",
      "close": "10150.00",
      "average": "10322.6875",
      "volume": "657.36",
      "turnover": "6785723.6",
      "trades": "481"
    },
    {
      "date": "2023-07-07",
      "bid": "10137.50",
      "ask": "10175.00",
      "open": "10187.50",
      "high": "10350.00",
      "low": "10100.00",
      "close": "10162.50",
      "average": "10217.9625",
      "volume": "471.52",
      "turnover": "4818055.2",
      "trades": "426"
    },
    {
      "date": "2023-07-10",
      "bid": "10000.00",
      "ask": "10012.50",
      "open": "10162.50",
      "high": "10200.00",
      "low": "9925.00",
      "close": "10037.50",
      "average": "10032.15",
      "volume": "354.28",
      "turnover": "3554268.9",
      "trades": "332"
    },
    {
      "date": "2023-07-11",
      "bid": "10037.50",
      "ask": "10087.50",
      "open": "10075.00",
      "high": "10212.50",
      "low": "9975.00",
      "close": "10062.50",
      "average": "10085.175",
      "volume": "438.67",
      "turnover": "4424085.09",
      "trades": "246"
    },
    {
      "date": "2023-07-12",
      "bid": "10037.50",
      "ask": "10087.50",
      "open": "10087.50",
      "high": "10100.00",
      "low": "9787.50",
      "close": "10050.00",
      "average": "9909.9625",
      "volume": "377.32",
      "turnover": "3739220.5",
      "trades": "415"
    },
    {
      "date": "2023-07-13",
      "bid": "9650.00",
      "ask": "9700.00",
      "open": "9975.00",
      "high": "10012.50",
      "low": "9625.00",
      "close": "9637.50",
      "average": "9760.1625",
      "volume": "627.01",
      "turnover": "6119629.4",
      "trades": "425"
    },
    {
      "date": "2023-07-14",
      "bid": "9525.00",
      "ask": "9587.50",
      "open": "9637.50",
      "high": "9737.50",
      "low": "9475.00",
      "close": "9487.50",
      "average": "9602.6875",
      "volume": "587.31",
      "turnover": "5639774.2",
      "trades": "323"
    },
    {
      "date": "2023-07-17",
      "bid": "9625.00",
      "ask": "9662.50",
      "open": "9500.00",
      "high": "9775.00",
      "low": "9437.50",
      "close": "9650.00",
      "average": "9599.9625",
      "volume": "288.67",
      "turnover": "2771240.4",
      "trades": "263"
    },
    {
      "date": "2023-07-18",
      "bid": "9475.00",
      "ask": "9500.00",
      "open": "9650.00",
      "high": "9650.00",
      "low": "9450.00",
      "close": "9500.00",
      "average": "9530.625",
      "volume": "293.6",
      "turnover": "2798266.7",
      "trades": "262"
    },
    {
      "date": "2023-07-19",
      "bid": "9500.00",
      "ask": "9525.00",
      "open": "9500.00",
      "high": "9587.50",
      "low": "9437.50",
      "close": "9500.00",
      "average": "9514.0375",
      "volume": "206.36",
      "turnover": "1963394.1",
      "trades": "198"
    },
    {
      "date": "2023-07-20",
      "bid": "9450.00",
      "ask": "9475.00",
      "open": "9500.00",
      "high": "9600.00",
      "low": "9262.50",
      "close": "9462.50",
      "average": "9404.80",
      "volume": "447.2",
      "turnover": "4205901.59",
      "trades": "340"
    },
    {
      "date": "2023-07-21",
      "bid": "9675.00",
      "ask": "9700.00",
      "open": "9337.50",
      "high": "9725.00",
      "low": "9337.50",
      "close": "9687.50",
      "average": "9595.30",
      "volume": "533.56",
      "turnover": "5119743.9",
      "trades": "299"
    },
    {
      "date": "2023-07-24",
      "bid": "9612.50",
      "ask": "9662.50",
      "open": "9700.00",
      "high": "9712.50",
      "low": "9550.00",
      "close": "9612.50",
      "average": "9623.9124",
      "volume": "463.08",
      "turnover": "4456449.4",
      "trades": "258"
    },
    {
      "date": "2023-07-25",
      "bid": "8762.50",
      "ask": "8812.50",
      "open": "8100.00",
      "high": "9125.00",
      "low": "7350.00",
      "close": "8750.00",
      "average": "8095.475",
      "volume": "7116.15",
      "turnover": "57609358.2",
      "trades": "4117"
    },
    {
      "date": "2023-07-26",
      "bid": "8725.00",
      "ask": "8775.00",
      "open": "8700.00",
      "high": "8837.50",
      "low": "8237.50",
      "close": "8775.00",
      "average": "8498.7125",
      "volume": "1707.37",
      "turnover": "14507553.5",
      "trades": "971"
    },
    {
      "date": "2023-07-27",
      "bid": "9125.00",
      "ask": "9162.50",
      "open": "8937.50",
      "high": "9250.00",
      "low": "8500.00",
      "close": "9125.00",
      "average": "8844.775",
      "volume": "1022.14",
      "turnover": "9040630.5",
      "trades": "633"
    },
    {
      "date": "2023-07-28",
      "bid": "9375.00",
      "ask": "9400.00",
      "open": "9125.00",
      "high": "9412.50",
      "low": "8887.50",
      "close": "9375.00",
      "average": "9223.625",
      "volume": "561.34",
      "turnover": "5177876.9",
      "trades": "398"
    },
    {
      "date": "2023-07-31",
      "bid": "9325.00",
      "ask": "9375.00",
      "open": "9375.00",
      "high": "9425.00",
      "low": "9200.00",
      "close": "9375.00",
      "average": "9340.75",
      "volume": "426.07",
      "turnover": "3979833.2",
      "trades": "325"
    },
    {
      "date": "2023-08-01",
      "bid": "9062.50",
      "ask": "9100.00",
      "open": "9237.50",
      "high": "9337.50",
      "low": "9037.50",
      "close": "9037.50",
      "average": "9193.2624",
      "volume": "282.38",
      "turnover": "2596123.2",
      "trades": "246"
    },
    {
      "date": "2023-08-02",
      "bid": "8975.00",
      "ask": "9000.00",
      "open": "8937.50",
      "high": "9062.50",
      "low": "8875.00",
      "close": "8937.50",
      "average": "8960.0124",
      "volume": "286.94",
      "turnover": "2570923.7",
      "trades": "319"
    },
    {
      "date": "2023-08-03",
      "bid": "8812.50",
      "ask": "8850.00",
      "open": "8875.00",
      "high": "8962.50",
      "low": "8775.00",
      "close": "8812.50",
      "average": "8864.65",
      "volume": "321.61",
      "turnover": "2851015",
      "trades": "249"
    },
    {
      "date": "2023-08-04",
      "bid": "9075.00",
      "ask": "9112.50",
      "open": "8812.50",
      "high": "9175.00",
      "low": "8762.50",
      "close": "9100.00",
      "average": "8970.3375",
      "volume": "416.18",
      "turnover": "3733309.2",
      "trades": "296"
    },
    {
      "date": "2023-08-07",
      "bid": "8800.00",
      "ask": "8837.50",
      "open": "9100.00",
      "high": "9212.50",
      "low": "8775.00",
      "close": "8787.50",
      "average": "8986.7125",
      "volume": "452.28",
      "turnover": "4064168.9",
      "trades": "372"
    },
    {
      "date": "2023-08-08",
      "bid": "8787.50",
      "ask": "8825.00",
      "open": "8787.50",
      "high": "9062.50",
      "low": "8587.50",
      "close": "8837.50",
      "average": "8781.10",
      "volume": "410.65",
      "turnover": "3606012",
      "trades": "346"
    },
    {
      "date": "2023-08-09",
      "bid": "8875.00",
      "ask": "8925.00",
      "open": "8887.50",
      "high": "9025.00",
      "low": "8862.50",
      "close": "8875.00",
      "average": "8930.45",
      "volume": "148.44",
      "turnover": "1325707.39",
      "trades": "166"
    },
    {
      "date": "2023-08-10",
      "bid": "8950.00",
      "ask": "8987.50",
      "open": "8875.00",
      "high": "9050.00",
      "low": "8837.50",
      "close": "8937.50",
      "average": "8920.7874",
      "volume": "266.08",
      "turnover": "2373714.5",
      "trades": "179"
    },
    {
      "date": "2023-08-11",
      "bid": "8900.00",
      "ask": "8962.50",
      "open": "8937.50",
      "high": "9125.00",
      "low": "8875.00",
      "close": "8950.00",
      "average": "9002.4375",
      "volume": "202.6",
      "turnover": "1823964.8",
      "trades": "194"
    },
    {
      "date": "2023-08-14",
      "bid": "8712.50",
      "ask": "8725.00",
      "open": "8950.00",
      "high": "8950.00",
      "low": "8712.50",
      "close": "8737.50",
      "average": "8796.725",
      "volume": "207.2",
      "turnover": "1822622.45",
      "trades": "244"
    },
    {
      "date": "2023-08-15",
      "bid": "8412.50",
      "ask": "8475.00",
      "open": "8712.50",
      "high": "8712.50",
      "low": "8387.50",
      "close": "8462.50",
      "average": "8512.3125",
      "volume": "318.68",
      "turnover": "2712883.9",
      "trades": "278"
    },
    {
      "date": "2023-08-16",
      "bid": "8125.00",
      "ask": "8187.50",
      "open": "8462.50",
      "high": "8462.50",
      "low": "8125.00",
      "close": "8150.00",
      "average": "8233.0124",
      "volume": "545.84",
      "turnover": "4493915.8",
      "trades": "343"
    },
    {
      "date": "2023-08-17",
      "bid": "7912.50",
      "ask": "7987.50",
      "open": "8112.50",
      "high": "8112.50",
      "low": "7812.50",
      "close": "7975.00",
      "average": "7937.65",
      "volume": "462.27",
      "turnover": "3669296.1",
      "trades": "356"
    },
    {
      "date": "2023-08-18",
      "bid": "7887.50",
      "ask": "7962.50",
      "open": "7975.00",
      "high": "7975.00",
      "low": "7687.50",
      "close": "7887.50",
      "average": "7819.00",
      "volume": "506.64",
      "turnover": "3961419.6",
      "trades": "379"
    },
    {
      "date": "2023-08-21",
      "bid": "7900.00",
      "ask": "7962.50",
      "open": "7887.50",
      "high": "8062.50",
      "low": "7812.50",
      "close": "7950.00",
      "average": "7925.40",
      "volume": "181.24",
      "turnover": "1436463.9",
      "trades": "167"
    },
    {
      "date": "2023-08-22",
      "bid": "7862.50",
      "ask": "7912.50",
      "open": "7950.00",
      "high": "8125.00",
      "low": "7862.50",
      "close": "7862.50",
      "average": "7963.225",
      "volume": "285.26",
      "turnover": "2271620.1",
      "trades": "190"
    },
    {
      "date": "2023-08-23",
      "bid": "8162.50",
      "ask": "8225.00",
      "open": "8000.00",
      "high": "8225.00",
      "low": "7812.50",
      "close": "8162.50",
      "average": "8063.4875",
      "volume": "334.27",
      "turnover": "2695396.1",
      "trades": "274"
    },
    {
      "date": "2023-08-24",
      "bid": "7812.50",
      "ask": "7850.00",
      "open": "8162.50",
      "high": "8212.50",
      "low": "7800.00",
      "close": "7800.00",
      "average": "7925.80",
      "volume": "308.97",
      "turnover": "2448882.1",
      "trades": "195"
    },
    {
      "date": "2023-08-25",
      "bid": "7887.50",
      "ask": "7912.50",
      "open": "7800.00",
      "high": "8012.4999",
      "low": "7750.00",
      "close": "7912.50",
      "average": "7886.95",
      "volume": "138.87",
      "turnover": "1095276.3",
      "trades": "205"
    },
    {
      "date": "2023-08-28",
      "bid": "7950.00",
      "ask": "7975.00",
      "open": "7912.50",
      "high": "8037.50",
      "low": "7862.50",
      "close": "7912.50",
      "average": "7937.20",
      "volume": "381.5",
      "turnover": "3028426.3",
      "trades": "278"
    },
    {
      "date": "2023-08-29",
      "bid": "4475.00",
      "ask": "4500.00",
      "open": "5500.00",
      "high": "5550.00",
      "low": "4406.25",
      "close": "4500.00",
      "average": "4774.675",
      "volume": "13241.3",
      "turnover": "63237978.29",
      "trades": "5712"
    },
    {
      "date": "2023-08-30",
      "bid": "4312.50",
      "ask": "4343.75",
      "open": "4812.50",
      "high": "4812.50",
      "low": "4212.50",
      "close": "4331.25",
      "average": "4438.775",
      "volume": "5924.28",
      "turnover": "26327276.71",
      "trades": "2346"
    },
    {
      "date": "2023-08-31",
      "bid": "4168.75",
      "ask": "4187.50",
      "open": "4331.25",
      "high": "4393.75",
      "low": "4162.50",
      "close": "4162.50",
      "average": "4250.05",
      "volume": "2154.4",
      "turnover": "9156039.6",
      "trades": "923"
    },
    {
      "date": "2023-09-01",
      "bid": "4331.25",
      "ask": "4343.75",
      "open": "4125.00",
      "high": "4425.00",
      "low": "4025.00",
      "close": "4331.25",
      "average": "4261.725",
      "volume": "2319.68",
      "turnover": "9885203.55",
      "trades": "863"
    },
    {
      "date": "2023-09-04",
      "bid": "4356.25",
      "ask": "4375.00",
      "open": "4375.00",
      "high": "4468.75",
      "low": "4206.25",
      "close": "4356.25",
      "average": "4349.9749",
      "volume": "1004.11",
      "turnover": "4367699.45",
      "trades": "526"
    },
    {
      "date": "2023-09-05",
      "bid": "4275.00",
      "ask": "4293.75",
      "open": "4437.50",
      "high": "4625.00",
      "low": "4218.75",
      "close": "4250.00",
      "average": "4422.675",
      "volume": "1744.46",
      "turnover": "7713656.18",
      "trades": "770"
    },
    {
      "date": "2023-09-06",
      "bid": "4093.75",
      "ask": "4125.00",
      "open": "4250.00",
      "high": "4306.25",
      "low": "4106.25",
      "close": "4112.50",
      "average": "4194.0875",
      "volume": "738.06",
      "turnover": "3095509.1",
      "trades": "393"
    },
    {
      "date": "2023-09-07",
      "bid": "4056.25",
      "ask": "4106.25",
      "open": "4125.00",
      "high": "4131.25",
      "low": "3987.50",
      "close": "4056.25",
      "average": "4082.1249",
      "volume": "2547.16",
      "turnover": "10398046.1",
      "trades": "448"
    },
    {
      "date": "2023-09-08",
      "bid": "4012.50",
      "ask": "4025.00",
      "open": "4075.00",
      "high": "4168.75",
      "low": "4012.50",
      "close": "4012.50",
      "average": "4076.0625",
      "volume": "629.93",
      "turnover": "2567658.6",
      "trades": "302"
    },
    {
      "date": "2023-09-11",
      "bid": "3987.50",
      "ask": "4012.50",
      "open": "3893.75",
      "high": "4025.00",
      "low": "3875.00",
      "close": "4000.00",
      "average": "3937.275",
      "volume": "1587.85",
      "turnover": "6252036.03",
      "trades": "514"
    },
    {
      "date": "2023-09-12",
      "bid": "3893.75",
      "ask": "3912.50",
      "open": "4000.00",
      "high": "4087.50",
      "low": "3887.50",
      "close": "3906.25",
      "average": "3969.25",
      "volume": "856.56",
      "turnover": "3399478.35",
      "trades": "312"
    },
    {
      "date": "2023-09-13",
      "bid": "3850.00",
      "ask": "3862.50",
      "open": "3906.25",
      "high": "3937.50",
      "low": "3706.25",
      "close": "3850.00",
      "average": "3801.125",
      "volume": "1880.02",
      "turnover": "7146211.23",
      "trades": "553"
    },
    {
      "date": "2023-09-14",
      "bid": "3987.50",
      "ask": "4018.75",
      "open": "3850.00",
      "high": "4056.25",
      "low": "3756.25",
      "close": "4031.25",
      "average": "3912.1625",
      "volume": "1650.44",
      "turnover": "6456796.45",
      "trades": "514"
    },
    {
      "date": "2023-09-15",
      "bid": "3912.50",
      "ask": "3950.00",
      "open": "4050.00",
      "high": "4081.25",
      "low": "3900.00",
      "close": "3900.00",
      "average": "4003.0625",
      "volume": "599.03",
      "turnover": "2397923.85",
      "trades": "232"
    },
    {
      "date": "2023-09-18",
      "bid": "3750.00",
      "ask": "3762.50",
      "open": "3900.00",
      "high": "3900.00",
      "low": "3718.75",
      "close": "3750.00",
      "average": "3794.475",
      "volume": "882.65",
      "turnover": "3349220.7",
      "trades": "373"
    },
    {
      "date": "2023-09-19",
      "bid": "3687.50",
      "ask": "3706.25",
      "open": "3750.00",
      "high": "3787.50",
      "low": "3662.50",
      "close": "3687.50",
      "average": "3734.4625",
      "volume": "1368.38",
      "turnover": "5111472.41",
      "trades": "352"
    },
    {
      "date": "2023-09-20",
      "bid": "3681.25",
      "ask": "3712.50",
      "open": "3687.50",
      "high": "3743.75",
      "low": "3625.00",
      "close": "3675.00",
      "average": "3697.6625",
      "volume": "737.47",
      "turnover": "2727070.68",
      "trades": "270"
    },
    {
      "date": "2023-09-21",
      "bid": "3625.00",
      "ask": "3656.25",
      "open": "3643.75",
      "high": "3656.25",
      "low": "3575.00",
      "close": "3625.00",
      "average": "3621.85",
      "volume": "2380.01",
      "turnover": "8620054.55",
      "trades": "319"
    },
    {
      "date": "2023-09-22",
      "bid": "3662.50",
      "ask": "3681.25",
      "open": "3631.25",
      "high": "3825.00",
      "low": "3612.50",
      "close": "3668.75",
      "average": "3729.4875",
      "volume": "711.41",
      "turnover": "2652723.04",
      "trades": "394"
    },
    {
      "date": "2023-09-25",
      "bid": "3531.25",
      "ask": "3562.50",
      "open": "3668.75",
      "high": "3718.75",
      "low": "3481.25",
      "close": "3531.25",
      "average": "3555.325",
      "volume": "1094.39",
      "turnover": "3890910.35",
      "trades": "418"
    },
    {
      "date": "2023-09-26",
      "bid": "3437.50",
      "ask": "3450.00",
      "open": "3518.75",
      "high": "3550.00",
      "low": "3400.00",
      "close": "3437.50",
      "average": "3454.525",
      "volume": "664.73",
      "turnover": "2296349.04",
      "trades": "260"
    },
    {
      "date": "2023-09-27",
      "bid": "3475.00",
      "ask": "3500.00",
      "open": "3437.50",
      "high": "3500.00",
      "low": "3418.75",
      "close": "3481.25",
      "average": "3455.95",
      "volume": "359.35",
      "turnover": "1241902.75",
      "trades": "190"
    },
    {
      "date": "2023-09-28",
      "bid": "3362.50",
      "ask": "3400.00",
      "open": "3487.50",
      "high": "3500.00",
      "low": "3343.75",
      "close": "3368.75",
      "average": "3407.275",
      "volume": "570.91",
      "turnover": "1945256.85",
      "trades": "240"
    },
    {
      "date": "2023-09-29",
      "bid": "3400.00",
      "ask": "3475.00",
      "open": "3381.25",
      "high": "3506.25",
      "low": "3381.25",
      "close": "3400.00",
      "average": "3451.8875",
      "volume": "617.54",
      "turnover": "2131664.4",
      "trades": "274"
    },
    {
      "date": "2023-10-02",
      "bid": "3112.50",
      "ask": "3143.75",
      "open": "3400.00",
      "high": "3400.00",
      "low": "3106.25",
      "close": "3118.75",
      "average": "3222.3125",
      "volume": "1961.64",
      "turnover": "6326555.96",
      "trades": "604"
    },
    {
      "date": "2023-10-03",
      "bid": "2781.25",
      "ask": "2812.50",
      "open": "3118.75",
      "high": "3118.75",
      "low": "2781.25",
      "close": "2812.50",
      "average": "2903.30",
      "volume": "3608.55",
      "turnover": "10469423.32",
      "trades": "1131"
    },
    {
      "date": "2023-10-04",
      "bid": "2643.75",
      "ask": "2662.50",
      "open": "2812.50",
      "high": "2862.50",
      "low": "2631.25",
      "close": "2643.75",
      "average": "2735.2625",
      "volume": "2615.88",
      "turnover": "7165440.22",
      "trades": "685"
    },
    {
      "date": "2023-10-05",
      "bid": "2606.25",
      "ask": "2625.00",
      "open": "2662.50",
      "high": "2781.25",
      "low": "2600.00",
      "close": "2618.75",
      "average": "2656.2999",
      "volume": "1183.4",
      "turnover": "3149916.95",
      "trades": "343"
    },
    {
      "date": "2023-10-06",
      "bid": "2637.50",
      "ask": "2656.25",
      "open": "2618.75",
      "high": "2725.00",
      "low": "2612.50",
      "close": "2656.25",
      "average": "2663.1625",
      "volume": "1565.93",
      "turnover": "4170246",
      "trades": "354"
    },
    {
      "date": "2023-10-09",
      "bid": "2525.00",
      "ask": "2550.00",
      "open": "2656.25",
      "high": "2662.50",
      "low": "2512.50",
      "close": "2543.75",
      "average": "2578.425",
      "volume": "726.7",
      "turnover": "1873752.7",
      "trades": "254"
    },
    {
      "date": "2023-10-10",
      "bid": "2550.00",
      "ask": "2568.75",
      "open": "2550.00",
      "high": "2625.00",
      "low": "2512.50",
      "close": "2568.75",
      "average": "2568.775",
      "volume": "1011.09",
      "turnover": "2598434.75",
      "trades": "275"
    },
    {
      "date": "2023-10-11",
      "bid": "2506.25",
      "ask": "2531.25",
      "open": "2543.75",
      "high": "2625.00",
      "low": "2500.00",
      "close": "2518.75",
      "average": "2551.1875",
      "volume": "787.89",
      "turnover": "2010075.2",
      "trades": "265"
    },
    {
      "date": "2023-10-12",
      "bid": "2437.50",
      "ask": "2450.00",
      "open": "2518.75",
      "high": "2562.50",
      "low": "2417.50",
      "close": "2440.00",
      "average": "2485.1749",
      "volume": "1014.08",
      "turnover": "2520150.24",
      "trades": "344"
    },
    {
      "date": "2023-10-13",
      "bid": "2325.00",
      "ask": "2352.50",
      "open": "2537.50",
      "high": "2537.50",
      "low": "2297.50",
      "close": "2320.00",
      "average": "2354.1875",
      "volume": "1535.87",
      "turnover": "3615755.32",
      "trades": "426"
    },
    {
      "date": "2023-10-16",
      "bid": "2337.50",
      "ask": "2357.50",
      "open": "2325.00",
      "high": "2390.00",
      "low": "2282.50",
      "close": "2355.00",
      "average": "2331.1625",
      "volume": "716.92",
      "turnover": "1671278.18",
      "trades": "219"
    },
    {
      "date": "2023-10-17",
      "bid": "2442.50",
      "ask": "2472.50",
      "open": "2355.00",
      "high": "2487.50",
      "low": "2310.00",
      "close": "2445.00",
      "average": "2405.975",
      "volume": "930.81",
      "turnover": "2239514.46",
      "trades": "252"
    },
    {
      "date": "2023-10-18",
      "bid": "2392.50",
      "ask": "2400.00",
      "open": "2472.50",
      "high": "2497.50",
      "low": "2370.00",
      "close": "2392.50",
      "average": "2407.7125",
      "volume": "2763.99",
      "turnover": "6655122.16",
      "trades": "311"
    },
    {
      "date": "2023-10-19",
      "bid": "2297.50",
      "ask": "2327.50",
      "open": "2400.00",
      "high": "2470.00",
      "low": "2300.00",
      "close": "2302.50",
      "average": "2368.50",
      "volume": "1362.02",
      "turnover": "3226569.61",
      "trades": "284"
    },
    {
      "date": "2023-10-20",
      "bid": "2465.00",
      "ask": "2487.50",
      "open": "2302.50",
      "high": "2487.50",
      "low": "2287.50",
      "close": "2462.50",
      "average": "2409.2625",
      "volume": "935.87",
      "turnover": "2254754.98",
      "trades": "335"
    },
    {
      "date": "2023-10-23",
      "bid": "2442.50",
      "ask": "2460.00",
      "open": "2475.00",
      "high": "2518.75",
      "low": "2387.50",
      "close": "2460.00",
      "average": "2422.0375",
      "volume": "797.8",
      "turnover": "1932467.28",
      "trades": "203"
    },
    {
      "date": "2023-10-24",
      "bid": "2412.50",
      "ask": "2427.50",
      "open": "2460.00",
      "high": "2495.00",
      "low": "2387.50",
      "close": "2407.50",
      "average": "2418.7124",
      "volume": "233.34",
      "turnover": "564390.98",
      "trades": "95"
    },
    {
      "date": "2023-10-25",
      "bid": "2385.00",
      "ask": "2407.50",
      "open": "2475.00",
      "high": "2475.00",
      "low": "2362.50",
      "close": "2385.00",
      "average": "2400.725",
      "volume": "1083.26",
      "turnover": "2600612.24",
      "trades": "259"
    },
    {
      "date": "2023-10-26",
      "bid": "2407.50",
      "ask": "2432.50",
      "open": "2382.50",
      "high": "2475.00",
      "low": "2350.00",
      "close": "2400.00",
      "average": "2418.4874",
      "volume": "591.43",
      "turnover": "1430372.74",
      "trades": "167"
    },
    {
      "date": "2023-10-27",
      "bid": "2477.50",
      "ask": "2500.00",
      "open": "2400.00",
      "high": "2556.25",
      "low": "2400.00",
      "close": "2480.00",
      "average": "2483.575",
      "volume": "1085.94",
      "turnover": "2697471.37",
      "trades": "224"
    },
    {
      "date": "2023-10-30",
      "bid": "2427.50",
      "ask": "2460.00",
      "open": "2482.50",
      "high": "2525.00",
      "low": "2422.50",
      "close": "2440.00",
      "average": "2469.60",
      "volume": "694.19",
      "turnover": "1714376.84",
      "trades": "231"
    },
    {
      "date": "2023-10-31",
      "bid": "2568.75",
      "ask": "2587.50",
      "open": "2537.50",
      "high": "2625.00",
      "low": "2457.50",
      "close": "2562.50",
      "average": "2562.9125",
      "volume": "585.35",
      "turnover": "1500202.73",
      "trades": "221"
    },
    {
      "date": "2023-11-01",
      "bid": "2843.75",
      "ask": "2875.00",
      "open": "2575.00",
      "high": "2875.00",
      "low": "2575.00",
      "close": "2837.50",
      "average": "2753.4375",
      "volume": "2087.83",
      "turnover": "5748705.3",
      "trades": "536"
    },
    {
      "date": "2023-11-02",
      "bid": "2975.00",
      "ask": "3000.00",
      "open": "2893.75",
      "high": "3018.75",
      "low": "2843.75",
      "close": "2962.50",
      "average": "2959.2375",
      "volume": "1445.22",
      "turnover": "4276740.45",
      "trades": "508"
    },
    {
      "date": "2023-11-03",
      "bid": "2987.50",
      "ask": "3012.50",
      "open": "2968.75",
      "high": "3000.00",
      "low": "2887.50",
      "close": "2987.50",
      "average": "2943.5625",
      "volume": "376.56",
      "turnover": "1108427.1",
      "trades": "104"
    },
    {
      "date": "2023-11-06",
      "bid": "3225.00",
      "ask": "3268.75",
      "open": "3000.00",
      "high": "3268.75",
      "low": "2993.75",
      "close": "3243.75",
      "average": "3165.325",
      "volume": "1228.85",
      "turnover": "3885986.63",
      "trades": "400"
    },
    {
      "date": "2023-11-07",
      "bid": "3125.00",
      "ask": "3156.25",
      "open": "3243.75",
      "high": "3343.75",
      "low": "3075.00",
      "close": "3125.00",
      "average": "3139.20",
      "volume": "770.35",
      "turnover": "2418293.5",
      "trades": "215"
    },
    {
      "date": "2023-11-08",
      "bid": "2912.50",
      "ask": "2937.50",
      "open": "3125.00",
      "high": "3162.50",
      "low": "2893.75",
      "close": "2900.00",
      "average": "3029.2374",
      "volume": "544.07",
      "turnover": "1648122.95",
      "trades": "193"
    },
    {
      "date": "2023-11-09",
      "bid": "2775.00",
      "ask": "2793.75",
      "open": "2893.75",
      "high": "2937.50",
      "low": "2743.75",
      "close": "2775.00",
      "average": "2813.7374",
      "volume": "1125.9",
      "turnover": "3170459.84",
      "trades": "361"
    },
    {
      "date": "2023-11-10",
      "bid": "2531.25",
      "ask": "2562.50",
      "open": "2775.00",
      "high": "2775.00",
      "low": "2477.50",
      "close": "2550.00",
      "average": "2560.125",
      "volume": "1596.57",
      "turnover": "4088326.02",
      "trades": "432"
    },
    {
      "date": "2023-11-13",
      "bid": "2462.50",
      "ask": "2477.50",
      "open": "2500.00",
      "high": "2525.00",
      "low": "2417.50",
      "close": "2477.50",
      "average": "2462.2625",
      "volume": "786.16",
      "turnover": "1935752.12",
      "trades": "243"
    },
    {
      "date": "2023-11-14",
      "bid": "2487.50",
      "ask": "2506.25",
      "open": "2477.50",
      "high": "2543.75",
      "low": "2435.00",
      "close": "2487.50",
      "average": "2483.65",
      "volume": "616.3",
      "turnover": "1530792.38",
      "trades": "228"
    },
    {
      "date": "2023-11-15",
      "bid": "2442.50",
      "ask": "2462.50",
      "open": "2518.75",
      "high": "2537.50",
      "low": "2420.00",
      "close": "2455.00",
      "average": "2467.3875",
      "volume": "1045.8",
      "turnover": "2582476.95",
      "trades": "325"
    },
    {
      "date": "2023-11-16",
      "bid": "2387.50",
      "ask": "2410.00",
      "open": "2455.00",
      "high": "2470.00",
      "low": "2387.50",
      "close": "2402.50",
      "average": "2411.825",
      "volume": "408.38",
      "turnover": "986718.46",
      "trades": "138"
    },
    {
      "date": "2023-11-17",
      "bid": "2437.50",
      "ask": "2492.50",
      "open": "2512.50",
      "high": "2518.75",
      "low": "2425.00",
      "close": "2440.00",
      "average": "2456.875",
      "volume": "364.69",
      "turnover": "896062.6",
      "trades": "164"
    },
    {
      "date": "2023-11-20",
      "bid": "2397.50",
      "ask": "2410.00",
      "open": "2447.50",
      "high": "2447.50",
      "low": "2385.00",
      "close": "2397.50",
      "average": "2406.8125",
      "volume": "544.17",
      "turnover": "1309872.12",
      "trades": "174"
    },
    {
      "date": "2023-11-21",
      "bid": "2345.00",
      "ask": "2360.00",
      "open": "2387.50",
      "high": "2487.50",
      "low": "2335.00",
      "close": "2350.00",
      "average": "2384.85",
      "volume": "943.74",
      "turnover": "2250692.66",
      "trades": "243"
    },
    {
      "date": "2023-11-22",
      "bid": "2282.50",
      "ask": "2302.50",
      "open": "2362.50",
      "high": "2407.50",
      "low": "2262.50",
      "close": "2282.50",
      "average": "2325.05",
      "volume": "2251.52",
      "turnover": "5172864.76",
      "trades": "321"
    },
    {
      "date": "2023-11-23",
      "bid": "1797.50",
      "ask": "1845.00",
      "open": "2280.00",
      "high": "2355.00",
      "low": "1775.00",
      "close": "1817.50",
      "average": "1962.9125",
      "volume": "7021.26",
      "turnover": "13790001.37",
      "trades": "1574"
    },
    {
      "date": "2023-11-24",
      "bid": "1947.50",
      "ask": "1970.00",
      "open": "1875.00",
      "high": "2000.00",
      "low": "1815.00",
      "close": "1962.50",
      "average": "1907.15",
      "volume": "2853.86",
      "turnover": "5443254.32",
      "trades": "746"
    },
    {
      "date": "2023-11-27",
      "bid": "1825.00",
      "ask": "1837.50",
      "open": "1965.00",
      "high": "1997.50",
      "low": "1822.50",
      "close": "1827.50",
      "average": "1873.65",
      "volume": "1169.88",
      "turnover": "2192855.22",
      "trades": "400"
    },
    {
      "date": "2023-11-28",
      "bid": "1885.00",
      "ask": "1897.50",
      "open": "1832.50",
      "high": "1947.50",
      "low": "1812.50",
      "close": "1892.50",
      "average": "1880.7875",
      "volume": "1540.08",
      "turnover": "2895579.62",
      "trades": "319"
    },
    {
      "date": "2023-11-29",
      "bid": "1902.50",
      "ask": "1910.00",
      "open": "1917.50",
      "high": "1937.50",
      "low": "1832.50",
      "close": "1902.50",
      "average": "1883.90",
      "volume": "1300.96",
      "turnover": "2451032.66",
      "trades": "283"
    },
    {
      "date": "2023-11-30",
      "bid": "1001.25",
      "ask": "1002.50",
      "open": "1532.50",
      "high": "1650.00",
      "low": "1001.25",
      "close": "1001.25",
      "average": "1170.1875",
      "volume": "62964.25",
      "turnover": "73703503.51",
      "trades": "5677"
    },
    {
      "date": "2023-12-01",
      "bid": "946.25",
      "ask": "960.00",
      "open": "1055.00",
      "high": "1055.00",
      "low": "938.75",
      "close": "938.75",
      "average": "971.4125",
      "volume": "10736.57",
      "turnover": "10429240.91",
      "trades": "1356"
    },
    {
      "date": "2023-12-04",
      "bid": "918.75",
      "ask": "928.75",
      "open": "937.50",
      "high": "1018.75",
      "low": "912.50",
      "close": "920.00",
      "average": "959.425",
      "volume": "5436.85",
      "turnover": "5231642.67",
      "trades": "807"
    },
    {
      "date": "2023-12-05",
      "bid": "916.25",
      "ask": "931.25",
      "open": "910.00",
      "high": "950.00",
      "low": "855.00",
      "close": "925.00",
      "average": "893.625",
      "volume": "4938.08",
      "turnover": "4407476.92",
      "trades": "695"
    },
    {
      "date": "2023-12-06",
      "bid": "1031.25",
      "ask": "1042.50",
      "open": "943.75",
      "high": "1078.75",
      "low": "916.25",
      "close": "1031.25",
      "average": "1000.55",
      "volume": "5198.13",
      "turnover": "5198757.5",
      "trades": "825"
    },
    {
      "date": "2023-12-07",
      "bid": "1025.00",
      "ask": "1032.50",
      "open": "1056.25",
      "high": "1095.00",
      "low": "981.25",
      "close": "1032.50",
      "average": "1025.6125",
      "volume": "5594.22",
      "turnover": "5737473.9",
      "trades": "716"
    },
    {
      "date": "2023-12-08",
      "bid": "1013.7499",
      "ask": "1025.00",
      "open": "1031.25",
      "high": "1080.00",
      "low": "1000.00",
      "close": "1016.25",
      "average": "1030.8375",
      "volume": "3886.69",
      "turnover": "4006413.36",
      "trades": "461"
    },
    {
      "date": "2023-12-11",
      "bid": "1013.7499",
      "ask": "1018.75",
      "open": "1016.25",
      "high": "1026.25",
      "low": "987.50",
      "close": "1022.50",
      "average": "1002.05",
      "volume": "1673.41",
      "turnover": "1676854.53",
      "trades": "298"
    },
    {
      "date": "2023-12-12",
      "bid": "1008.75",
      "ask": "1022.50",
      "open": "1030.00",
      "high": "1073.75",
      "low": "1004.9999",
      "close": "1023.7499",
      "average": "1031.2625",
      "volume": "1053.12",
      "turnover": "1086049.99",
      "trades": "244"
    },
    {
      "date": "2023-12-13",
      "bid": "1093.75",
      "ask": "1100.00",
      "open": "1012.50",
      "high": "1127.50",
      "low": "1007.50",
      "close": "1096.25",
      "average": "1079.35",
      "volume": "2924.32",
      "turnover": "3155119.85",
      "trades": "394"
    },
    {
      "date": "2023-12-14",
      "bid": "1110.00",
      "ask": "1117.50",
      "open": "1096.25",
      "high": "1145.00",
      "low": "1096.25",
      "close": "1113.75",
      "average": "1126.3625",
      "volume": "2460.73",
      "turnover": "2771695.14",
      "trades": "304"
    },
    {
      "date": "2023-12-15",
      "bid": "1080.00",
      "ask": "1091.25",
      "open": "1115.00",
      "high": "1116.25",
      "low": "1071.25",
      "close": "1078.75",
      "average": "1087.925",
      "volume": "1258.94",
      "turnover": "1369644.24",
      "trades": "284"
    },
    {
      "date": "2023-12-18",
      "bid": "1021.25",
      "ask": "1030.00",
      "open": "1087.50",
      "high": "1112.50",
      "low": "1021.25",
      "close": "1025.00",
      "average": "1056.575",
      "volume": "1247.26",
      "turnover": "1317827.94",
      "trades": "287"
    },
    {
      "date": "2023-12-19",
      "bid": "1047.50",
      "ask": "1052.50",
      "open": "1031.25",
      "high": "1062.50",
      "low": "1031.25",
      "close": "1048.75",
      "average": "1046.1875",
      "volume": "570.55",
      "turnover": "596889.57",
      "trades": "174"
    },
    {
      "date": "2023-12-20",
      "bid": "1071.25",
      "ask": "1080.00",
      "open": "1048.75",
      "high": "1093.75",
      "low": "1038.75",
      "close": "1080.00",
      "average": "1064.6374",
      "volume": "1340.08",
      "turnover": "1426715.97",
      "trades": "204"
    },
    {
      "date": "2023-12-21",
      "bid": "1078.75",
      "ask": "1092.50",
      "open": "1080.00",
      "high": "1120.00",
      "low": "1055.00",
      "close": "1095.00",
      "average": "1081.8874",
      "volume": "1028.07",
      "turnover": "1112252.33",
      "trades": "231"
    },
    {
      "date": "2023-12-22",
      "bid": "1295.00",
      "ask": "1317.50",
      "open": "1147.50",
      "high": "1362.50",
      "low": "1118.75",
      "close": "1312.50",
      "average": "1230.4625",
      "volume": "6043.1",
      "turnover": "7435607.46",
      "trades": "941"
    },
    {
      "date": "2023-12-27",
      "bid": "1217.50",
      "ask": "1225.00",
      "open": "1325.00",
      "high": "1327.50",
      "low": "1206.25",
      "close": "1225.00",
      "average": "1246.75",
      "volume": "3297.61",
      "turnover": "4110864.87",
      "trades": "604"
    },
    {
      "date": "2023-12-28",
      "bid": "1188.75",
      "ask": "1193.75",
      "open": "1255.00",
      "high": "1262.50",
      "low": "1187.50",
      "close": "1188.75",
      "average": "1208.7749",
      "volume": "1285.58",
      "turnover": "1553975.92",
      "trades": "273"
    },
    {
      "date": "2023-12-29",
      "bid": "1243.75",
      "ask": "1262.50",
      "open": "1188.75",
      "high": "1267.50",
      "low": "1176.25",
      "close": "1250.00",
      "average": "1219.475",
      "volume": "1308.95",
      "turnover": "1596012.21",
      "trades": "259"
    },
    {
      "date": "2024-01-02",
      "bid": "1260.00",
      "ask": "1275.00",
      "open": "1250.00",
      "high": "1355.00",
      "low": "1227.50",
      "close": "1280.00",
      "average": "1271.7375",
      "volume": "1964.52",
      "turnover": "2498346.95",
      "trades": "362"
    },
    {
      "date": "2024-01-03",
      "bid": "1203.75",
      "ask": "1220.00",
      "open": "1282.50",
      "high": "1282.50",
      "low": "1200.00",
      "close": "1218.75",
      "average": "1225.1499",
      "volume": "943.42",
      "turnover": "1155830.14",
      "trades": "204"
    },
    {
      "date": "2024-01-04",
      "bid": "1202.50",
      "ask": "1210.00",
      "open": "1218.75",
      "high": "1220.00",
      "low": "1187.50",
      "close": "1200.00",
      "average": "1201.9875",
      "volume": "608.13",
      "turnover": "730975.4",
      "trades": "263"
    },
    {
      "date": "2024-01-05",
      "bid": "1156.25",
      "ask": "1167.50",
      "open": "1188.75",
      "high": "1188.75",
      "low": "1138.75",
      "close": "1156.25",
      "average": "1158.9125",
      "volume": "854.32",
      "turnover": "990093.65",
      "trades": "287"
    },
    {
      "date": "2024-01-08",
      "bid": "1161.25",
      "ask": "1171.25",
      "open": "1162.50",
      "high": "1173.75",
      "low": "1125.00",
      "close": "1165.00",
      "average": "1142.05",
      "volume": "1569.48",
      "turnover": "1792429.29",
      "trades": "285"
    },
    {
      "date": "2024-01-09",
      "bid": "1131.25",
      "ask": "1150.00",
      "open": "1165.00",
      "high": "1165.00",
      "low": "1113.75",
      "close": "1147.50",
      "average": "1140.075",
      "volume": "832.16",
      "turnover": "948722.02",
      "trades": "221"
    },
    {
      "date": "2024-01-10",
      "bid": "1105.00",
      "ask": "1116.25",
      "open": "1147.50",
      "high": "1147.50",
      "low": "1103.75",
      "close": "1108.75",
      "average": "1123.4125",
      "volume": "703.35",
      "turnover": "790157.92",
      "trades": "175"
    },
    {
      "date": "2024-01-11",
      "bid": "1077.50",
      "ask": "1081.25",
      "open": "1108.75",
      "high": "1113.75",
      "low": "1075.00",
      "close": "1076.25",
      "average": "1089.7375",
      "volume": "999.32",
      "turnover": "1089006.18",
      "trades": "239"
    },
    {
      "date": "2024-01-12",
      "bid": "1041.25",
      "ask": "1052.50",
      "open": "1076.25",
      "high": "1080.00",
      "low": "1025.00",
      "close": "1047.50",
      "average": "1054.9625",
      "volume": "1386.71",
      "turnover": "1462921.81",
      "trades": "305"
    },
    {
      "date": "2024-01-15",
      "bid": "990.00",
      "ask": "996.25",
      "open": "1047.50",
      "high": "1061.25",
      "low": "985.00",
      "close": "985.00",
      "average": "1016.5249",
      "volume": "1663.1",
      "turnover": "1690582.91",
      "trades": "270"
    },
    {
      "date": "2024-01-16",
      "bid": "987.50",
      "ask": "991.25",
      "open": "991.25",
      "high": "1022.50",
      "low": "983.75",
      "close": "987.50",
      "average": "998.00",
      "volume": "990.48",
      "turnover": "988508.15",
      "trades": "170"
    },
    {
      "date": "2024-01-17",
      "bid": "961.25",
      "ask": "968.75",
      "open": "992.50",
      "high": "992.50",
      "low": "942.50",
      "close": "960.00",
      "average": "959.8625",
      "volume": "995.03",
      "turnover": "955098.47",
      "trades": "201"
    },
    {
      "date": "2024-01-18",
      "bid": "1007.50",
      "ask": "1018.75",
      "open": "960.00",
      "high": "1028.75",
      "low": "958.75",
      "close": "1020.00",
      "average": "1003.7625",
      "volume": "977.24",
      "turnover": "980922.69",
      "trades": "149"
    },
    {
      "date": "2024-01-19",
      "bid": "970.00",
      "ask": "976.25",
      "open": "1031.25",
      "high": "1036.25",
      "low": "952.50",
      "close": "965.00",
      "average": "977.40",
      "volume": "1436",
      "turnover": "1403546.51",
      "trades": "194"
    },
    {
      "date": "2024-01-22",
      "bid": "253.125",
      "ask": "255.625",
      "open": "531.25",
      "high": "531.25",
      "low": "219.00",
      "close": "252.50",
      "average": "294.9125",
      "volume": "54220.36",
      "turnover": "15988740.89",
      "trades": "3568"
    },
    {
      "date": "2024-01-23",
      "bid": "229.75",
      "ask": "233.50",
      "open": "252.50",
      "high": "262.50",
      "low": "226.00",
      "close": "232.25",
      "average": "239.425",
      "volume": "11579.08",
      "turnover": "2772301.51",
      "trades": "887"
    },
    {
      "date": "2024-01-24",
      "bid": "211.75",
      "ask": "213.75",
      "open": "232.50",
      "high": "247.00",
      "low": "202.50",
      "close": "214.25",
      "average": "215.525",
      "volume": "7723.28",
      "turnover": "1664547.85",
      "trades": "705"
    },
    {
      "date": "2024-01-25",
      "bid": "202.50",
      "ask": "203.00",
      "open": "214.75",
      "high": "215.00",
      "low": "196.75",
      "close": "202.50",
      "average": "203.7374",
      "volume": "4898.32",
      "turnover": "997993.16",
      "trades": "473"
    },
    {
      "date": "2024-01-26",
      "bid": "200.00",
      "ask": "202.50",
      "open": "211.50",
      "high": "219.75",
      "low": "197.50",
      "close": "198.75",
      "average": "206.1625",
      "volume": "5876.54",
      "turnover": "1211495.51",
      "trades": "428"
    },
    {
      "date": "2024-01-29",
      "bid": "208.50",
      "ask": "211.00",
      "open": "204.00",
      "high": "213.25",
      "low": "199.00",
      "close": "208.75",
      "average": "205.45",
      "volume": "4171.38",
      "turnover": "857023.72",
      "trades": "366"
    },
    {
      "date": "2024-01-30",
      "bid": "200.00",
      "ask": "204.00",
      "open": "208.75",
      "high": "218.50",
      "low": "200.00",
      "close": "201.75",
      "average": "207.80",
      "volume": "1929.25",
      "turnover": "400898.98",
      "trades": "191"
    },
    {
      "date": "2024-01-31",
      "bid": "202.50",
      "ask": "204.00",
      "open": "206.25",
      "high": "208.50",
      "low": "197.50",
      "close": "200.00",
      "average": "199.9249",
      "volume": "2326.32",
      "turnover": "465096.58",
      "trades": "176"
    },
    {
      "date": "2024-02-01",
      "bid": "198.00",
      "ask": "199.75",
      "open": "200.00",
      "high": "204.25",
      "low": "197.50",
      "close": "201.25",
      "average": "200.4875",
      "volume": "806.12",
      "turnover": "161622.7",
      "trades": "147"
    },
    {
      "date": "2024-02-02",
      "bid": "187.50",
      "ask": "188.75",
      "open": "200.00",
      "high": "200.00",
      "low": "178.50",
      "close": "190.50",
      "average": "187.0375",
      "volume": "2891.8",
      "turnover": "540880.11",
      "trades": "374"
    },
    {
      "date": "2024-02-05",
      "bid": "175.50",
      "ask": "179.50",
      "open": "191.25",
      "high": "191.25",
      "low": "172.00",
      "close": "177.75",
      "average": "178.2999",
      "volume": "1698.58",
      "turnover": "302831.8",
      "trades": "247"
    },
    {
      "date": "2024-02-06",
      "bid": "152.50",
      "ask": "156.00",
      "open": "177.75",
      "high": "177.75",
      "low": "148.75",
      "close": "155.75",
      "average": "158.00",
      "volume": "3373.95",
      "turnover": "533073.7",
      "trades": "402"
    },
    {
      "date": "2024-02-07",
      "bid": "156.75",
      "ask": "159.00",
      "open": "155.75",
      "high": "181.25",
      "low": "155.75",
      "close": "162.25",
      "average": "168.225",
      "volume": "3059.24",
      "turnover": "514655.67",
      "trades": "280"
    },
    {
      "date": "2024-02-08",
      "bid": "158.75",
      "ask": "159.50",
      "open": "162.25",
      "high": "162.50",
      "low": "156.25",
      "close": "157.75",
      "average": "157.3875",
      "volume": "1323.03",
      "turnover": "208233.66",
      "trades": "152"
    },
    {
      "date": "2024-02-09",
      "bid": "154.00",
      "ask": "156.75",
      "open": "157.75",
      "high": "157.75",
      "low": "150.00",
      "close": "154.00",
      "average": "153.3875",
      "volume": "1339.62",
      "turnover": "205489.43",
      "trades": "162"
    },
    {
      "date": "2024-02-12",
      "bid": "165.50",
      "ask": "168.75",
      "open": "164.50",
      "high": "174.75",
      "low": "154.75",
      "close": "168.75",
      "average": "163.6375",
      "volume": "2270.52",
      "turnover": "371547.53",
      "trades": "263"
    },
    {
      "date": "2024-02-13",
      "bid": "166.25",
      "ask": "170.00",
      "open": "170.75",
      "high": "171.25",
      "low": "161.75",
      "close": "170.00",
      "average": "166.4249",
      "volume": "977.25",
      "turnover": "162637.54",
      "trades": "133"
    },
    {
      "date": "2024-02-14",
      "bid": "303.75",
      "ask": "304.375",
      "open": "170.25",
      "high": "378.75",
      "low": "170.25",
      "close": "312.50",
      "average": "291.9749",
      "volume": "66762.56",
      "turnover": "19493185.29",
      "trades": "5954"
    },
    {
      "date": "2024-02-15",
      "bid": "293.75",
      "ask": "306.875",
      "open": "325.00",
      "high": "431.25",
      "low": "276.875",
      "close": "297.50",
      "average": "365.475",
      "volume": "42650.87",
      "turnover": "15587872.9",
      "trades": "4519"
    },
    {
      "date": "2024-02-16",
      "bid": "277.50",
      "ask": "281.25",
      "open": "300.00",
      "high": "370.00",
      "low": "261.25",
      "close": "281.875",
      "average": "316.1125",
      "volume": "21898.74",
      "turnover": "6922474.47",
      "trades": "2366"
    },
    {
      "date": "2024-02-19",
      "bid": "272.50",
      "ask": "278.75",
      "open": "285.00",
      "high": "336.25",
      "low": "243.00",
      "close": "266.25",
      "average": "277.125",
      "volume": "8050.48",
      "turnover": "2230980.79",
      "trades": "927"
    },
    {
      "date": "2024-02-20",
      "bid": "268.125",
      "ask": "274.375",
      "open": "266.875",
      "high": "288.75",
      "low": "243.00",
      "close": "268.125",
      "average": "258.175",
      "volume": "3867.15",
      "turnover": "998396.44",
      "trades": "435"
    },
    {
      "date": "2024-02-21",
      "bid": "278.125",
      "ask": "282.50",
      "open": "268.125",
      "high": "306.875",
      "low": "250.00",
      "close": "282.50",
      "average": "269.975",
      "volume": "4164.44",
      "turnover": "1124306.3",
      "trades": "417"
    },
    {
      "date": "2024-02-22",
      "bid": "295.00",
      "ask": "300.00",
      "open": "287.50",
      "high": "305.00",
      "low": "262.50",
      "close": "300.625",
      "average": "290.2125",
      "volume": "2580.6",
      "turnover": "748925.98",
      "trades": "272"
    },
    {
      "date": "2024-02-23",
      "bid": "92.50",
      "ask": "94.125",
      "open": "64.50",
      "high": "178.75",
      "low": "64.50",
      "close": "92.00",
      "average": "111.30",
      "volume": "67610.56",
      "turnover": "7525276.47",
      "trades": "2881"
    },
    {
      "date": "2024-02-26",
      "bid": "87.625",
      "ask": "90.00",
      "open": "100.00",
      "high": "103.625",
      "low": "85.125",
      "close": "87.50",
      "average": "94.575",
      "volume": "13870.81",
      "turnover": "1311802.28",
      "trades": "669"
    },
    {
      "date": "2024-02-27",
      "bid": "83.75",
      "ask": "86.00",
      "open": "92.50",
      "high": "92.50",
      "low": "78.50",
      "close": "82.625",
      "average": "84.9624",
      "volume": "11880.3",
      "turnover": "1009432.35",
      "trades": "462"
    },
    {
      "date": "2024-02-28",
      "bid": "68.25",
      "ask": "69.875",
      "open": "85.125",
      "high": "86.00",
      "low": "64.25",
      "close": "70.00",
      "average": "72.125",
      "volume": "17086.88",
      "turnover": "1232309.37",
      "trades": "692"
    },
    {
      "date": "2024-02-29",
      "bid": "88.875",
      "ask": "92.625",
      "open": "70.00",
      "high": "108.625",
      "low": "56.6875",
      "close": "96.125",
      "average": "81.225",
      "volume": "27855.59",
      "turnover": "2262731.92",
      "trades": "1080"
    },
    {
      "date": "2024-03-01",
      "bid": "81.25",
      "ask": "84.625",
      "open": "96.875",
      "high": "106.125",
      "low": "81.25",
      "close": "85.00",
      "average": "87.75",
      "volume": "14521.24",
      "turnover": "1274255.89",
      "trades": "535"
    },
    {
      "date": "2024-03-04",
      "bid": "72.625",
      "ask": "73.875",
      "open": "86.875",
      "high": "88.50",
      "low": "70.625",
      "close": "73.75",
      "average": "76.625",
      "volume": "7798.63",
      "turnover": "597539.28",
      "trades": "409"
    },
    {
      "date": "2024-03-05",
      "bid": "113.00",
      "ask": "114.375",
      "open": "88.375",
      "high": "193.75",
      "low": "80.00",
      "close": "117.25",
      "average": "134.80",
      "volume": "174982.47",
      "turnover": "23588402.94",
      "trades": "7085"
    },
    {
      "date": "2024-03-06",
      "bid": "88.125",
      "ask": "88.75",
      "open": "120.625",
      "high": "122.125",
      "low": "85.375",
      "close": "87.50",
      "average": "97.5749",
      "volume": "47272.8",
      "turnover": "4612483.61",
      "trades": "1796"
    },
    {
      "date": "2024-03-07",
      "bid": "96.125",
      "ask": "98.75",
      "open": "87.50",
      "high": "106.50",
      "low": "87.50",
      "close": "100.00",
      "average": "97.3875",
      "volume": "32291.04",
      "turnover": "3144564.81",
      "trades": "1249"
    },
    {
      "date": "2024-03-08",
      "bid": "100.125",
      "ask": "103.75",
      "open": "100.00",
      "high": "116.25",
      "low": "93.875",
      "close": "100.00",
      "average": "107.2625",
      "volume": "31631.68",
      "turnover": "3393011.7",
      "trades": "1258"
    },
    {
      "date": "2024-03-11",
      "bid": "133.25",
      "ask": "139.50",
      "open": "112.50",
      "high": "212.50",
      "low": "100.125",
      "close": "139.75",
      "average": "151.95",
      "volume": "81904.32",
      "turnover": "12445420.76",
      "trades": "3567"
    },
    {
      "date": "2024-03-12",
      "bid": "173.75",
      "ask": "174.75",
      "open": "150.25",
      "high": "202.25",
      "low": "150.00",
      "close": "177.25",
      "average": "177.2625",
      "volume": "84155.81",
      "turnover": "14918090.52",
      "trades": "3773"
    },
    {
      "date": "2024-03-13",
      "bid": "194.75",
      "ask": "195.75",
      "open": "182.75",
      "high": "249.25",
      "low": "156.25",
      "close": "196.00",
      "average": "202.10",
      "volume": "65209.72",
      "turnover": "13179215.26",
      "trades": "3368"
    },
    {
      "date": "2024-03-14",
      "bid": "179.00",
      "ask": "182.25",
      "open": "197.50",
      "high": "219.00",
      "low": "174.25",
      "close": "180.00",
      "average": "191.45",
      "volume": "29601.28",
      "turnover": "5667082.09",
      "trades": "1835"
    },
    {
      "date": "2024-03-15",
      "bid": "143.50",
      "ask": "144.75",
      "open": "180.00",
      "high": "187.00",
      "low": "133.25",
      "close": "143.50",
      "average": "152.4125",
      "volume": "20694.13",
      "turnover": "3153975.08",
      "trades": "1111"
    },
    {
      "date": "2024-03-18",
      "bid": "126.00",
      "ask": "126.50",
      "open": "143.50",
      "high": "160.50",
      "low": "125.00",
      "close": "126.50",
      "average": "134.6749",
      "volume": "13728.85",
      "turnover": "1848924.01",
      "trades": "682"
    },
    {
      "date": "2024-03-19",
      "bid": "133.50",
      "ask": "134.50",
      "open": "136.50",
      "high": "146.25",
      "low": "106.375",
      "close": "138.75",
      "average": "131.4875",
      "volume": "11178.34",
      "turnover": "1469855.03",
      "trades": "641"
    },
    {
      "date": "2024-03-20",
      "bid": "61.25",
      "ask": "61.8125",
      "open": "142.50",
      "high": "154.00",
      "low": "52.50",
      "close": "62.1875",
      "average": "73.8125",
      "volume": "158943.78",
      "turnover": "11731231.59",
      "trades": "4763"
    },
    {
      "date": "2024-03-21",
      "bid": "77.625",
      "ask": "78.875",
      "open": "62.1875",
      "high": "85.375",
      "low": "53.125",
      "close": "78.875",
      "average": "70.825",
      "volume": "166447.62",
      "turnover": "11788340.7",
      "trades": "3342"
    },
    {
      "date": "2024-03-22",
      "bid": "62.3125",
      "ask": "62.50",
      "open": "76.75",
      "high": "76.75",
      "low": "50.00",
      "close": "62.00",
      "average": "64.4625",
      "volume": "116447.03",
      "turnover": "7506702.75",
      "trades": "2174"
    },
    {
      "date": "2024-03-25",
      "bid": "32.875",
      "ask": "33.0625",
      "open": "30.0625",
      "high": "35.00",
      "low": "29.75",
      "close": "33.1875",
      "average": "32.3875",
      "volume": "719393.76",
      "turnover": "23302170.16",
      "trades": "4451"
    },
    {
      "date": "2024-03-26",
      "bid": "32.4375",
      "ask": "32.50",
      "open": "33.8125",
      "high": "33.9375",
      "low": "31.25",
      "close": "32.50",
      "average": "32.3875",
      "volume": "247312.19",
      "turnover": "8010261.65",
      "trades": "1588"
    },
    {
      "date": "2024-03-27",
      "bid": "36.25",
      "ask": "36.375",
      "open": "32.5625",
      "high": "36.625",
      "low": "31.875",
      "close": "36.25",
      "average": "34.175",
      "volume": "343496.44",
      "turnover": "11739962.56",
      "trades": "2719"
    },
    {
      "date": "2024-03-28",
      "bid": "37.25",
      "ask": "37.50",
      "open": "36.875",
      "high": "39.3125",
      "low": "35.6875",
      "close": "37.6875",
      "average": "37.5625",
      "volume": "343240.03",
      "turnover": "12891210.15",
      "trades": "2355"
    },
    {
      "date": "2024-04-02",
      "bid": "36.4375",
      "ask": "36.875",
      "open": "38.75",
      "high": "40.625",
      "low": "36.25",
      "close": "36.875",
      "average": "38.3625",
      "volume": "290851.6",
      "turnover": "11156302.15",
      "trades": "2164"
    },
    {
      "date": "2024-04-03",
      "bid": "35.8125",
      "ask": "36.1875",
      "open": "37.50",
      "high": "38.125",
      "low": "35.1875",
      "close": "35.75",
      "average": "36.6125",
      "volume": "130558.98",
      "turnover": "4780127.57",
      "trades": "1100"
    },
    {
      "date": "2024-04-04",
      "bid": "43.0625",
      "ask": "43.75",
      "open": "37.375",
      "high": "44.00",
      "low": "34.375",
      "close": "42.1875",
      "average": "38.8249",
      "volume": "515721.51",
      "turnover": "20021188.63",
      "trades": "3071"
    },
    {
      "date": "2024-04-05",
      "bid": "40.875",
      "ask": "41.00",
      "open": "42.25",
      "high": "44.4375",
      "low": "39.50",
      "close": "41.25",
      "average": "41.5125",
      "volume": "481142.82",
      "turnover": "19973267.88",
      "trades": "3493"
    },
    {
      "date": "2024-04-08",
      "bid": "48.75",
      "ask": "48.9375",
      "open": "42.50",
      "high": "49.1875",
      "low": "40.4375",
      "close": "48.75",
      "average": "45.725",
      "volume": "673091.76",
      "turnover": "30778042.75",
      "trades": "4631"
    },
    {
      "date": "2024-04-09",
      "bid": "48.9375",
      "ask": "49.3125",
      "open": "49.3125",
      "high": "53.375",
      "low": "47.0625",
      "close": "49.375",
      "average": "50.425",
      "volume": "646732.85",
      "turnover": "32612528.24",
      "trades": "5396"
    },
    {
      "date": "2024-04-10",
      "bid": "47.875",
      "ask": "48.625",
      "open": "49.5625",
      "high": "50.625",
      "low": "46.375",
      "close": "47.6875",
      "average": "47.9625",
      "volume": "347743.1",
      "turnover": "16680133.9",
      "trades": "2638"
    },
    {
      "date": "2024-04-11",
      "bid": "48.375",
      "ask": "48.75",
      "open": "48.75",
      "high": "49.25",
      "low": "45.50",
      "close": "48.75",
      "average": "47.2375",
      "volume": "232230.56",
      "turnover": "10968750.42",
      "trades": "2092"
    },
    {
      "date": "2024-04-12",
      "bid": "45.875",
      "ask": "47.0625",
      "open": "49.375",
      "high": "49.4375",
      "low": "45.9375",
      "close": "46.25",
      "average": "47.70",
      "volume": "165042.95",
      "turnover": "7871985.85",
      "trades": "1103"
    },
    {
      "date": "2024-04-15",
      "bid": "44.00",
      "ask": "44.8125",
      "open": "46.25",
      "high": "46.5625",
      "low": "42.875",
      "close": "44.75",
      "average": "44.275",
      "volume": "178868.56",
      "turnover": "7920445.35",
      "trades": "1528"
    },
    {
      "date": "2024-04-16",
      "bid": "42.50",
      "ask": "42.9375",
      "open": "45.00",
      "high": "45.1875",
      "low": "41.25",
      "close": "42.5625",
      "average": "42.75",
      "volume": "203171.92",
      "turnover": "8684628.47",
      "trades": "1649"
    },
    {
      "date": "2024-04-17",
      "bid": "42.5625",
      "ask": "42.9375",
      "open": "42.3125",
      "high": "43.8125",
      "low": "40.25",
      "close": "42.6875",
      "average": "42.8625",
      "volume": "158744.63",
      "turnover": "6805004.06",
      "trades": "1165"
    },
    {
      "date": "2024-04-18",
      "bid": "45.375",
      "ask": "45.6875",
      "open": "44.875",
      "high": "46.00",
      "low": "42.875",
      "close": "45.50",
      "average": "44.3875",
      "volume": "197665.24",
      "turnover": "8772634.27",
      "trades": "1438"
    },
    {
      "date": "2024-04-19",
      "bid": "44.125",
      "ask": "44.75",
      "open": "45.875",
      "high": "46.5625",
      "low": "44.00",
      "close": "44.00",
      "average": "45.3125",
      "volume": "167749.22",
      "turnover": "7601992.58",
      "trades": "1325"
    },
    {
      "date": "2024-04-22",
      "bid": "29.375",
      "ask": "29.875",
      "open": "29.6875",
      "high": "33.50",
      "low": "26.25",
      "close": "29.375",
      "average": "29.85",
      "volume": "1585034.77",
      "turnover": "47307835.25",
      "trades": "7515"
    },
    {
      "date": "2024-04-23",
      "bid": "26.75",
      "ask": "26.9375",
      "open": "29.9375",
      "high": "30.00",
      "low": "26.25",
      "close": "26.9375",
      "average": "27.7375",
      "volume": "512147.96",
      "turnover": "14206188.62",
      "trades": "2521"
    },
    {
      "date": "2024-04-24",
      "bid": "25.4375",
      "ask": "26.125",
      "open": "27.00",
      "high": "27.1875",
      "low": "23.275",
      "close": "26.00",
      "average": "25.125",
      "volume": "396636.93",
      "turnover": "9966057.9",
      "trades": "2229"
    },
    {
      "date": "2024-04-25",
      "bid": "27.0625",
      "ask": "27.3125",
      "open": "26.4375",
      "high": "29.5625",
      "low": "26.00",
      "close": "27.0625",
      "average": "28.0875",
      "volume": "299321.2",
      "turnover": "8407140.22",
      "trades": "1930"
    },
    {
      "date": "2024-04-26",
      "bid": "27.00",
      "ask": "27.25",
      "open": "28.4375",
      "high": "28.4375",
      "low": "26.625",
      "close": "26.6875",
      "average": "27.20",
      "volume": "92728.04",
      "turnover": "2521763.34",
      "trades": "768"
    },
    {
      "date": "2024-04-29",
      "bid": "26.00",
      "ask": "26.3125",
      "open": "27.0625",
      "high": "27.1875",
      "low": "25.625",
      "close": "26.00",
      "average": "26.3375",
      "volume": "96351.4",
      "turnover": "2537062.21",
      "trades": "685"
    },
    {
      "date": "2024-04-30",
      "bid": "26.4375",
      "ask": "27.00",
      "open": "26.00",
      "high": "27.0625",
      "low": "25.625",
      "close": "27.0625",
      "average": "26.325",
      "volume": "41959.42",
      "turnover": "1104429.4",
      "trades": "365"
    },
    {
      "date": "2024-05-02",
      "bid": "25.875",
      "ask": "26.125",
      "open": "27.25",
      "high": "27.50",
      "low": "25.6875",
      "close": "25.6875",
      "average": "26.525",
      "volume": "66723.04",
      "turnover": "1769250.28",
      "trades": "594"
    },
    {
      "date": "2024-05-03",
      "bid": "25.00",
      "ask": "25.1875",
      "open": "25.625",
      "high": "26.25",
      "low": "24.875",
      "close": "25.25",
      "average": "25.4625",
      "volume": "97272.72",
      "turnover": "2476741.58",
      "trades": "610"
    },
    {
      "date": "2024-05-06",
      "bid": "25.00",
      "ask": "25.125",
      "open": "25.875",
      "high": "26.00",
      "low": "24.75",
      "close": "25.4375",
      "average": "25.0625",
      "volume": "66622.08",
      "turnover": "1669878.94",
      "trades": "563"
    },
    {
      "date": "2024-05-07",
      "bid": "24.70",
      "ask": "25.00",
      "open": "25.4375",
      "high": "25.4375",
      "low": "24.35",
      "close": "25.00",
      "average": "24.8875",
      "volume": "62452.57",
      "turnover": "1554269.93",
      "trades": "558"
    },
    {
      "date": "2024-05-08",
      "bid": "23.7249",
      "ask": "23.90",
      "open": "24.75",
      "high": "24.75",
      "low": "23.675",
      "close": "23.80",
      "average": "23.975",
      "volume": "86851.32",
      "turnover": "2082682.32",
      "trades": "595"
    },
    {
      "date": "2024-05-10",
      "bid": "28.875",
      "ask": "29.0625",
      "open": "30.625",
      "high": "32.3125",
      "low": "27.50",
      "close": "28.6875",
      "average": "29.275",
      "volume": "870320.02",
      "turnover": "25484077.89",
      "trades": "3947"
    },
    {
      "date": "2024-05-13",
      "bid": "26.25",
      "ask": "26.50",
      "open": "29.1875",
      "high": "29.375",
      "low": "26.0625",
      "close": "26.625",
      "average": "27.90",
      "volume": "188918",
      "turnover": "5270288.26",
      "trades": "1111"
    },
    {
      "date": "2024-05-14",
      "bid": "26.6875",
      "ask": "26.875",
      "open": "26.625",
      "high": "28.25",
      "low": "25.1875",
      "close": "26.875",
      "average": "26.625",
      "volume": "149120.55",
      "turnover": "3970439.93",
      "trades": "723"
    },
    {
      "date": "2024-05-15",
      "bid": "27.5625",
      "ask": "27.875",
      "open": "27.375",
      "high": "28.25",
      "low": "26.00",
      "close": "27.6875",
      "average": "27.2125",
      "volume": "104609.11",
      "turnover": "2846179",
      "trades": "643"
    },
    {
      "date": "2024-05-16",
      "bid": "25.4375",
      "ask": "25.75",
      "open": "24.50",
      "high": "26.50",
      "low": "22.7249",
      "close": "26.00",
      "average": "25.225",
      "volume": "271177.24",
      "turnover": "6841843.79",
      "trades": "1211"
    },
    {
      "date": "2024-05-17",
      "bid": "24.90",
      "ask": "25.25",
      "open": "25.9375",
      "high": "25.9375",
      "low": "24.75",
      "close": "25.25",
      "average": "25.275",
      "volume": "82410.35",
      "turnover": "2082979.89",
      "trades": "648"
    },
    {
      "date": "2024-05-20",
      "bid": "28.25",
      "ask": "28.625",
      "open": "25.25",
      "high": "28.625",
      "low": "25.00",
      "close": "28.625",
      "average": "27.45",
      "volume": "124680.06",
      "turnover": "3422233.02",
      "trades": "747"
    },
    {
      "date": "2024-05-21",
      "bid": "26.1875",
      "ask": "26.4375",
      "open": "28.75",
      "high": "30.1875",
      "low": "26.00",
      "close": "26.50",
      "average": "27.5125",
      "volume": "137777.93",
      "turnover": "3791212.14",
      "trades": "794"
    },
    {
      "date": "2024-05-22",
      "bid": "28.50",
      "ask": "28.75",
      "open": "26.50",
      "high": "30.4375",
      "low": "26.0625",
      "close": "28.125",
      "average": "28.55",
      "volume": "249693.26",
      "turnover": "7127676.74",
      "trades": "1111"
    },
    {
      "date": "2024-05-23",
      "bid": "31.50",
      "ask": "31.75",
      "open": "28.25",
      "high": "34.1875",
      "low": "27.875",
      "close": "31.25",
      "average": "31.5125",
      "volume": "434130.33",
      "turnover": "13681149.31",
      "trades": "1889"
    },
    {
      "date": "2024-05-24",
      "bid": "29.6875",
      "ask": "30.0625",
      "open": "32.50",
      "high": "33.1875",
      "low": "29.3125",
      "close": "30.625",
      "average": "30.875",
      "volume": "258048.69",
      "turnover": "7968494.44",
      "trades": "1381"
    },
    {
      "date": "2024-05-27",
      "bid": "34.125",
      "ask": "34.375",
      "open": "30.9375",
      "high": "34.5625",
      "low": "29.25",
      "close": "34.50",
      "average": "32.25",
      "volume": "264565.99",
      "turnover": "8532833.27",
      "trades": "1251"
    },
    {
      "date": "2024-05-28",
      "bid": "36.3125",
      "ask": "36.6875",
      "open": "34.6875",
      "high": "38.6875",
      "low": "33.6875",
      "close": "36.50",
      "average": "36.425",
      "volume": "414180.92",
      "turnover": "15085470.57",
      "trades": "2386"
    },
    {
      "date": "2024-05-29",
      "bid": "33.125",
      "ask": "33.375",
      "open": "36.6875",
      "high": "36.875",
      "low": "33.125",
      "close": "33.75",
      "average": "34.65",
      "volume": "158328.4",
      "turnover": "5485430.05",
      "trades": "1007"
    },
    {
      "date": "2024-05-30",
      "bid": "32.3125",
      "ask": "32.50",
      "open": "34.0625",
      "high": "35.1875",
      "low": "31.875",
      "close": "32.125",
      "average": "33.525",
      "volume": "150577.83",
      "turnover": "5048675.08",
      "trades": "983"
    },
    {
      "date": "2024-05-31",
      "bid": "37.375",
      "ask": "37.5625",
      "open": "33.5625",
      "high": "37.75",
      "low": "31.9375",
      "close": "37.25",
      "average": "35.60",
      "volume": "406195.08",
      "turnover": "14461797.54",
      "trades": "2138"
    },
    {
      "date": "2024-06-03",
      "bid": "43.8125",
      "ask": "44.3125",
      "open": "37.1875",
      "high": "44.75",
      "low": "35.1875",
      "close": "44.4375",
      "average": "41.05",
      "volume": "444023.21",
      "turnover": "18226071.05",
      "trades": "2626"
    },
    {
      "date": "2024-06-04",
      "bid": "40.6875",
      "ask": "41.1875",
      "open": "44.1875",
      "high": "44.375",
      "low": "40.00",
      "close": "41.375",
      "average": "41.875",
      "volume": "271205.73",
      "turnover": "11357497.91",
      "trades": "1538"
    },
    {
      "date": "2024-06-05",
      "bid": "39.875",
      "ask": "40.25",
      "open": "41.4375",
      "high": "43.8125",
      "low": "38.00",
      "close": "40.375",
      "average": "40.425",
      "volume": "200676.2",
      "turnover": "8113177.83",
      "trades": "1293"
    },
    {
      "date": "2024-06-07",
      "bid": "40.1875",
      "ask": "40.25",
      "open": "40.1875",
      "high": "41.0625",
      "low": "37.125",
      "close": "40.25",
      "average": "38.6625",
      "volume": "213336.36",
      "turnover": "8249348.04",
      "trades": "1351"
    },
    {
      "date": "2024-06-10",
      "bid": "38.3125",
      "ask": "38.5625",
      "open": "40.875",
      "high": "40.875",
      "low": "37.1875",
      "close": "38.5625",
      "average": "38.3375",
      "volume": "110413.18",
      "turnover": "4233614.9",
      "trades": "796"
    },
    {
      "date": "2024-06-11",
      "bid": "37.1875",
      "ask": "37.8125",
      "open": "38.75",
      "high": "41.6875",
      "low": "36.625",
      "close": "38.25",
      "average": "39.025",
      "volume": "218606.8",
      "turnover": "8531949.35",
      "trades": "1245"
    },
    {
      "date": "2024-06-12",
      "bid": "37.5625",
      "ask": "37.875",
      "open": "38.1875",
      "high": "38.9375",
      "low": "35.625",
      "close": "38.1875",
      "average": "36.85",
      "volume": "143807.96",
      "turnover": "5298638.15",
      "trades": "918"
    },
    {
      "date": "2024-06-13",
      "bid": "36.875",
      "ask": "37.3125",
      "open": "38.25",
      "high": "38.25",
      "low": "36.3125",
      "close": "37.3125",
      "average": "37.0749",
      "volume": "73564",
      "turnover": "2727483.09",
      "trades": "489"
    },
    {
      "date": "2024-06-14",
      "bid": "35.25",
      "ask": "35.625",
      "open": "38.0625",
      "high": "39.125",
      "low": "35.25",
      "close": "36.0625",
      "average": "36.70",
      "volume": "105358.48",
      "turnover": "3868248.39",
      "trades": "565"
    },
    {
      "date": "2024-06-17",
      "bid": "33.9375",
      "ask": "34.1875",
      "open": "36.25",
      "high": "36.25",
      "low": "33.25",
      "close": "34.1875",
      "average": "34.5375",
      "volume": "113687.37",
      "turnover": "3926629.74",
      "trades": "670"
    },
    {
      "date": "2024-06-18",
      "bid": "34.4375",
      "ask": "34.6875",
      "open": "34.25",
      "high": "34.8125",
      "low": "33.125",
      "close": "34.75",
      "average": "33.975",
      "volume": "59234.03",
      "turnover": "2012272.73",
      "trades": "554"
    },
    {
      "date": "2024-06-19",
      "bid": "35.5625",
      "ask": "35.9375",
      "open": "34.75",
      "high": "36.375",
      "low": "33.50",
      "close": "35.9375",
      "average": "34.7875",
      "volume": "63791.23",
      "turnover": "2218793",
      "trades": "486"
    },
    {
      "date": "2024-06-20",
      "bid": "34.4375",
      "ask": "34.875",
      "open": "36.1875",
      "high": "36.25",
      "low": "33.75",
      "close": "34.9375",
      "average": "34.85",
      "volume": "63701.75",
      "turnover": "2219763.21",
      "trades": "433"
    },
    {
      "date": "2024-06-24",
      "bid": "34.125",
      "ask": "34.4375",
      "open": "34.9375",
      "high": "34.9375",
      "low": "33.5625",
      "close": "34.375",
      "average": "34.1125",
      "volume": "49897.93",
      "turnover": "1702205.42",
      "trades": "386"
    },
    {
      "date": "2024-06-25",
      "bid": "34.00",
      "ask": "34.4375",
      "open": "34.4375",
      "high": "35.0625",
      "low": "33.6875",
      "close": "33.875",
      "average": "34.35",
      "volume": "48737.13",
      "turnover": "1674265.71",
      "trades": "380"
    },
    {
      "date": "2024-06-26",
      "bid": "33.1875",
      "ask": "33.50",
      "open": "33.9375",
      "high": "35.125",
      "low": "33.125",
      "close": "33.625",
      "average": "34.125",
      "volume": "61484.84",
      "turnover": "2098197.35",
      "trades": "427"
    },
    {
      "date": "2024-06-27",
      "bid": "33.3125",
      "ask": "33.625",
      "open": "33.625",
      "high": "33.9375",
      "low": "32.75",
      "close": "33.6875",
      "average": "33.25",
      "volume": "31205.4",
      "turnover": "1037616.7",
      "trades": "327"
    },
    {
      "date": "2024-06-28",
      "bid": "33.00",
      "ask": "33.375",
      "open": "33.6875",
      "high": "34.00",
      "low": "32.875",
      "close": "32.875",
      "average": "33.3625",
      "volume": "35909.51",
      "turnover": "1197924.37",
      "trades": "343"
    },
    {
      "date": "2024-07-01",
      "bid": "31.75",
      "ask": "32.00",
      "open": "32.875",
      "high": "33.3125",
      "low": "30.9375",
      "close": "31.75",
      "average": "31.7625",
      "volume": "98610.56",
      "turnover": "3131761.72",
      "trades": "639"
    },
    {
      "date": "2024-07-02",
      "bid": "30.25",
      "ask": "30.50",
      "open": "31.75",
      "high": "31.9375",
      "low": "30.125",
      "close": "30.25",
      "average": "30.60",
      "volume": "93368.73",
      "turnover": "2856379.45",
      "trades": "610"
    },
    {
      "date": "2024-07-03",
      "bid": "31.1875",
      "ask": "31.50",
      "open": "30.25",
      "high": "32.00",
      "low": "29.8125",
      "close": "31.625",
      "average": "30.6875",
      "volume": "58744.74",
      "turnover": "1802972.74",
      "trades": "489"
    },
    {
      "date": "2024-07-04",
      "bid": "32.125",
      "ask": "32.4375",
      "open": "31.50",
      "high": "33.00",
      "low": "30.875",
      "close": "32.5625",
      "average": "32.0625",
      "volume": "84319.81",
      "turnover": "2703966.44",
      "trades": "501"
    },
    {
      "date": "2024-07-05",
      "bid": "33.4375",
      "ask": "33.75",
      "open": "32.5625",
      "high": "34.375",
      "low": "31.375",
      "close": "33.75",
      "average": "32.8625",
      "volume": "56328.92",
      "turnover": "1851162.67",
      "trades": "535"
    },
    {
      "date": "2024-07-08",
      "bid": "27.375",
      "ask": "27.5625",
      "open": "33.75",
      "high": "35.6875",
      "low": "24.90",
      "close": "27.5625",
      "average": "29.125",
      "volume": "488821.75",
      "turnover": "14233623.76",
      "trades": "2639"
    },
    {
      "date": "2024-07-09",
      "bid": "26.3125",
      "ask": "26.4375",
      "open": "27.50",
      "high": "27.9375",
      "low": "25.875",
      "close": "26.4375",
      "average": "26.5625",
      "volume": "151075.59",
      "turnover": "4012618.46",
      "trades": "896"
    },
    {
      "date": "2024-07-10",
      "bid": "28.625",
      "ask": "28.9375",
      "open": "26.4375",
      "high": "29.4375",
      "low": "25.5625",
      "close": "29.25",
      "average": "27.40",
      "volume": "126359.47",
      "turnover": "3462637",
      "trades": "728"
    },
    {
      "date": "2024-07-11",
      "bid": "27.6875",
      "ask": "28.3125",
      "open": "29.25",
      "high": "29.25",
      "low": "27.50",
      "close": "27.625",
      "average": "28.1625",
      "volume": "64822.34",
      "turnover": "1825179.54",
      "trades": "412"
    },
    {
      "date": "2024-07-12",
      "bid": "28.75",
      "ask": "29.25",
      "open": "27.6875",
      "high": "29.25",
      "low": "27.00",
      "close": "29.25",
      "average": "28.30",
      "volume": "52254.01",
      "turnover": "1478964.6",
      "trades": "331"
    },
    {
      "date": "2024-07-15",
      "bid": "28.375",
      "ask": "28.6875",
      "open": "29.125",
      "high": "29.125",
      "low": "27.9375",
      "close": "28.6875",
      "average": "28.4125",
      "volume": "35869.24",
      "turnover": "1019161.59",
      "trades": "268"
    },
    {
      "date": "2024-07-16",
      "bid": "29.875",
      "ask": "30.0625",
      "open": "28.6875",
      "high": "32.00",
      "low": "27.9375",
      "close": "29.875",
      "average": "30.55",
      "volume": "133659.24",
      "turnover": "4082623.8",
      "trades": "843"
    },
    {
      "date": "2024-07-17",
      "bid": "29.875",
      "ask": "30.1875",
      "open": "30.125",
      "high": "30.625",
      "low": "28.8125",
      "close": "29.875",
      "average": "29.6875",
      "volume": "37938.75",
      "turnover": "1126276.58",
      "trades": "301"
    },
    {
      "date": "2024-07-18",
      "bid": "28.8125",
      "ask": "29.125",
      "open": "29.875",
      "high": "29.875",
      "low": "28.75",
      "close": "28.8125",
      "average": "29.075",
      "volume": "20091.33",
      "turnover": "584274.32",
      "trades": "261"
    },
    {
      "date": "2024-07-19",
      "bid": "28.0625",
      "ask": "28.3125",
      "open": "28.75",
      "high": "29.875",
      "low": "28.00",
      "close": "28.3125",
      "average": "28.5375",
      "volume": "32588.6",
      "turnover": "930021.33",
      "trades": "278"
    },
    {
      "date": "2024-07-22",
      "bid": "27.8125",
      "ask": "28.5625",
      "open": "29.0625",
      "high": "29.125",
      "low": "27.3125",
      "close": "28.5625",
      "average": "28.125",
      "volume": "41853.28",
      "turnover": "1176996.44",
      "trades": "302"
    },
    {
      "date": "2024-07-23",
      "bid": "29.125",
      "ask": "29.375",
      "open": "28.625",
      "high": "29.8125",
      "low": "27.25",
      "close": "29.375",
      "average": "28.3125",
      "volume": "55611.76",
      "turnover": "1574823.93",
      "trades": "347"
    },
    {
      "date": "2024-07-24",
      "bid": "28.75",
      "ask": "29.00",
      "open": "29.50",
      "high": "29.75",
      "low": "28.375",
      "close": "29.00",
      "average": "28.85",
      "volume": "31950.39",
      "turnover": "921767.42",
      "trades": "297"
    },
    {
      "date": "2024-07-25",
      "bid": "29.00",
      "ask": "29.625",
      "open": "29.0625",
      "high": "29.625",
      "low": "28.25",
      "close": "29.625",
      "average": "28.8375",
      "volume": "26994.27",
      "turnover": "778415.91",
      "trades": "244"
    },
    {
      "date": "2024-07-26",
      "bid": "31.625",
      "ask": "31.8125",
      "open": "29.6875",
      "high": "31.8125",
      "low": "29.6875",
      "close": "31.8125",
      "average": "31.0125",
      "volume": "62260.8",
      "turnover": "1930506.12",
      "trades": "490"
    },
    {
      "date": "2024-07-29",
      "bid": "31.6875",
      "ask": "32.0625",
      "open": "30.00",
      "high": "32.4375",
      "low": "30.00",
      "close": "32.00",
      "average": "31.4625",
      "volume": "38132.68",
      "turnover": "1199862.07",
      "trades": "382"
    },
    {
      "date": "2024-07-30",
      "bid": "30.25",
      "ask": "30.4375",
      "open": "31.9375",
      "high": "31.9375",
      "low": "29.50",
      "close": "30.50",
      "average": "30.3375",
      "volume": "46726.15",
      "turnover": "1417416.26",
      "trades": "399"
    },
    {
      "date": "2024-07-31",
      "bid": "30.00",
      "ask": "30.3125",
      "open": "30.50",
      "high": "30.8125",
      "low": "29.9375",
      "close": "30.3125",
      "average": "30.375",
      "volume": "15716.54",
      "turnover": "477296.89",
      "trades": "208"
    },
    {
      "date": "2024-08-01",
      "bid": "22.9749",
      "ask": "23.25",
      "open": "25.375",
      "high": "28.875",
      "low": "21.80",
      "close": "22.95",
      "average": "23.2125",
      "volume": "716626.49",
      "turnover": "16637857.19",
      "trades": "3310"
    },
    {
      "date": "2024-08-02",
      "bid": "22.05",
      "ask": "22.125",
      "open": "23.50",
      "high": "23.525",
      "low": "21.95",
      "close": "22.125",
      "average": "22.625",
      "volume": "110640.1",
      "turnover": "2503230.81",
      "trades": "667"
    },
    {
      "date": "2024-08-05",
      "bid": "20.975",
      "ask": "21.25",
      "open": "21.975",
      "high": "22.075",
      "low": "20.125",
      "close": "21.225",
      "average": "20.80",
      "volume": "140871.88",
      "turnover": "2930491.75",
      "trades": "814"
    },
    {
      "date": "2024-08-06",
      "bid": "22.175",
      "ask": "22.45",
      "open": "21.275",
      "high": "22.9749",
      "low": "21.275",
      "close": "22.45",
      "average": "22.075",
      "volume": "39133.92",
      "turnover": "864002.83",
      "trades": "361"
    },
    {
      "date": "2024-08-07",
      "bid": "22.80",
      "ask": "23.125",
      "open": "22.45",
      "high": "23.7249",
      "low": "21.725",
      "close": "22.80",
      "average": "22.9749",
      "volume": "29294.3",
      "turnover": "673050.78",
      "trades": "323"
    },
    {
      "date": "2024-08-08",
      "bid": "22.625",
      "ask": "22.8499",
      "open": "22.80",
      "high": "23.125",
      "low": "22.25",
      "close": "22.875",
      "average": "22.6375",
      "volume": "34539.26",
      "turnover": "781910.78",
      "trades": "237"
    },
    {
      "date": "2024-08-09",
      "bid": "23.20",
      "ask": "23.4749",
      "open": "23.0999",
      "high": "23.625",
      "low": "22.5999",
      "close": "23.50",
      "average": "23.0625",
      "volume": "27858.24",
      "turnover": "642571.74",
      "trades": "239"
    },
    {
      "date": "2024-08-12",
      "bid": "20.70",
      "ask": "21.00",
      "open": "21.275",
      "high": "24.60",
      "low": "20.625",
      "close": "20.75",
      "average": "21.5125",
      "volume": "233677.97",
      "turnover": "5026123.88",
      "trades": "1152"
    },
    {
      "date": "2024-08-13",
      "bid": "20.725",
      "ask": "20.775",
      "open": "20.75",
      "high": "21.10",
      "low": "19.40",
      "close": "20.80",
      "average": "20.00",
      "volume": "91294.28",
      "turnover": "1825892.95",
      "trades": "554"
    },
    {
      "date": "2024-08-14",
      "bid": "20.625",
      "ask": "21.025",
      "open": "20.775",
      "high": "21.25",
      "low": "19.65",
      "close": "20.975",
      "average": "20.7125",
      "volume": "34766.45",
      "turnover": "720233.3",
      "trades": "209"
    },
    {
      "date": "2024-08-15",
      "bid": "20.125",
      "ask": "20.20",
      "open": "20.975",
      "high": "21.225",
      "low": "20.00",
      "close": "20.10",
      "average": "20.375",
      "volume": "47138.07",
      "turnover": "960239.78",
      "trades": "288"
    },
    {
      "date": "2024-08-16",
      "bid": "20.15",
      "ask": "20.50",
      "open": "20.125",
      "high": "20.70",
      "low": "19.575",
      "close": "20.50",
      "average": "20.1124",
      "volume": "52905.46",
      "turnover": "1063994.61",
      "trades": "317"
    },
    {
      "date": "2024-08-19",
      "bid": "19.775",
      "ask": "19.9249",
      "open": "21.10",
      "high": "21.10",
      "low": "19.575",
      "close": "20.10",
      "average": "20.025",
      "volume": "33384.41",
      "turnover": "668440.38",
      "trades": "277"
    },
    {
      "date": "2024-08-20",
      "bid": "19.275",
      "ask": "19.50",
      "open": "20.10",
      "high": "20.125",
      "low": "19.20",
      "close": "19.50",
      "average": "19.5625",
      "volume": "38065.24",
      "turnover": "744628.89",
      "trades": "340"
    },
    {
      "date": "2024-08-21",
      "bid": "20.875",
      "ask": "21.00",
      "open": "19.4749",
      "high": "21.075",
      "low": "18.75",
      "close": "21.00",
      "average": "20.25",
      "volume": "91088.44",
      "turnover": "1844268.02",
      "trades": "533"
    },
    {
      "date": "2024-08-22",
      "bid": "21.675",
      "ask": "21.90",
      "open": "20.975",
      "high": "23.025",
      "low": "20.45",
      "close": "21.575",
      "average": "21.9625",
      "volume": "86003.06",
      "turnover": "1888525.54",
      "trades": "465"
    },
    {
      "date": "2024-08-23",
      "bid": "21.30",
      "ask": "21.475",
      "open": "21.65",
      "high": "22.90",
      "low": "20.65",
      "close": "21.475",
      "average": "21.6125",
      "volume": "49575.46",
      "turnover": "1071605.37",
      "trades": "310"
    },
    {
      "date": "2024-08-26",
      "bid": "21.025",
      "ask": "21.30",
      "open": "21.475",
      "high": "21.825",
      "low": "20.775",
      "close": "21.30",
      "average": "21.10",
      "volume": "29685.56",
      "turnover": "626257.56",
      "trades": "196"
    },
    {
      "date": "2024-08-27",
      "bid": "21.275",
      "ask": "21.625",
      "open": "21.30",
      "high": "23.375",
      "low": "20.625",
      "close": "21.625",
      "average": "21.975",
      "volume": "102556.65",
      "turnover": "2253488.06",
      "trades": "584"
    },
    {
      "date": "2024-08-28",
      "bid": "19.425",
      "ask": "19.5999",
      "open": "22.00",
      "high": "22.30",
      "low": "19.325",
      "close": "19.625",
      "average": "19.8625",
      "volume": "180555.7",
      "turnover": "3585245.63",
      "trades": "1275"
    },
    {
      "date": "2024-08-29",
      "bid": "18.8499",
      "ask": "19.3499",
      "open": "19.625",
      "high": "20.1749",
      "low": "18.5999",
      "close": "19.375",
      "average": "19.125",
      "volume": "88929.07",
      "turnover": "1700732.47",
      "trades": "603"
    },
    {
      "date": "2024-08-30",
      "bid": "18.275",
      "ask": "18.40",
      "open": "19.3499",
      "high": "19.375",
      "low": "18.25",
      "close": "18.625",
      "average": "18.5625",
      "volume": "93067.98",
      "turnover": "1727256.1",
      "trades": "735"
    },
    {
      "date": "2024-09-02",
      "bid": "17.075",
      "ask": "17.25",
      "open": "18.65",
      "high": "18.95",
      "low": "16.95",
      "close": "17.25",
      "average": "17.525",
      "volume": "109245.04",
      "turnover": "1913864.76",
      "trades": "685"
    },
    {
      "date": "2024-09-03",
      "bid": "16.25",
      "ask": "16.4249",
      "open": "17.325",
      "high": "18.05",
      "low": "16.125",
      "close": "16.45",
      "average": "16.5875",
      "volume": "170967.66",
      "turnover": "2835936.08",
      "trades": "633"
    },
    {
      "date": "2024-09-04",
      "bid": "17.15",
      "ask": "17.50",
      "open": "16.45",
      "high": "17.50",
      "low": "15.90",
      "close": "17.375",
      "average": "16.875",
      "volume": "38186",
      "turnover": "644374.34",
      "trades": "344"
    },
    {
      "date": "2024-09-05",
      "bid": "17.125",
      "ask": "17.40",
      "open": "17.275",
      "high": "17.45",
      "low": "16.45",
      "close": "17.375",
      "average": "16.90",
      "volume": "46951.04",
      "turnover": "793587.58",
      "trades": "265"
    },
    {
      "date": "2024-09-06",
      "bid": "16.40",
      "ask": "16.95",
      "open": "17.50",
      "high": "17.675",
      "low": "16.45",
      "close": "16.475",
      "average": "16.925",
      "volume": "39566.28",
      "turnover": "669639.98",
      "trades": "234"
    },
    {
      "date": "2024-09-09",
      "bid": "16.65",
      "ask": "17.35",
      "open": "16.475",
      "high": "17.575",
      "low": "16.0499",
      "close": "16.5499",
      "average": "16.5125",
      "volume": "36007.35",
      "turnover": "594639.66",
      "trades": "253"
    },
    {
      "date": "2024-09-10",
      "bid": "16.10",
      "ask": "16.40",
      "open": "16.80",
      "high": "16.85",
      "low": "15.775",
      "close": "16.50",
      "average": "16.225",
      "volume": "62006.01",
      "turnover": "1005986.29",
      "trades": "300"
    },
    {
      "date": "2024-09-11",
      "bid": "16.0499",
      "ask": "16.275",
      "open": "16.725",
      "high": "16.825",
      "low": "15.975",
      "close": "16.025",
      "average": "16.3375",
      "volume": "39553.99",
      "turnover": "646244.49",
      "trades": "218"
    },
    {
      "date": "2024-09-12",
      "bid": "17.775",
      "ask": "18.10",
      "open": "16.025",
      "high": "21.15",
      "low": "16.025",
      "close": "18.15",
      "average": "19.20",
      "volume": "335025.14",
      "turnover": "6434265.19",
      "trades": "1625"
    },
    {
      "date": "2024-09-13",
      "bid": "17.30",
      "ask": "17.725",
      "open": "18.80",
      "high": "19.825",
      "low": "17.125",
      "close": "17.825",
      "average": "17.8875",
      "volume": "52832.05",
      "turnover": "944931.56",
      "trades": "384"
    },
    {
      "date": "2024-09-16",
      "bid": "20.225",
      "ask": "20.625",
      "open": "17.85",
      "high": "20.75",
      "low": "17.85",
      "close": "20.45",
      "average": "19.875",
      "volume": "144889.8",
      "turnover": "2879207.69",
      "trades": "827"
    },
    {
      "date": "2024-09-17",
      "bid": "22.65",
      "ask": "23.075",
      "open": "20.625",
      "high": "23.45",
      "low": "20.025",
      "close": "22.625",
      "average": "21.375",
      "volume": "111166.07",
      "turnover": "2376535.97",
      "trades": "611"
    },
    {
      "date": "2024-09-18",
      "bid": "20.85",
      "ask": "21.375",
      "open": "23.375",
      "high": "23.45",
      "low": "20.075",
      "close": "21.35",
      "average": "21.475",
      "volume": "142943.67",
      "turnover": "3070007.97",
      "trades": "705"
    },
    {
      "date": "2024-09-19",
      "bid": "20.325",
      "ask": "20.80",
      "open": "21.35",
      "high": "21.575",
      "low": "19.775",
      "close": "20.90",
      "average": "20.475",
      "volume": "75711.65",
      "turnover": "1550154.17",
      "trades": "458"
    },
    {
      "date": "2024-09-20",
      "bid": "19.75",
      "ask": "19.8499",
      "open": "20.825",
      "high": "20.875",
      "low": "19.50",
      "close": "19.50",
      "average": "20.0875",
      "volume": "59687.29",
      "turnover": "1198664.58",
      "trades": "410"
    },
    {
      "date": "2024-09-23",
      "bid": "19.625",
      "ask": "19.875",
      "open": "19.50",
      "high": "20.275",
      "low": "19.125",
      "close": "19.625",
      "average": "19.5999",
      "volume": "14482.66",
      "turnover": "283781.77",
      "trades": "245"
    },
    {
      "date": "2024-09-24",
      "bid": "19.575",
      "ask": "19.7249",
      "open": "19.75",
      "high": "20.35",
      "low": "19.0999",
      "close": "19.55",
      "average": "19.4124",
      "volume": "13310.63",
      "turnover": "258435.51",
      "trades": "175"
    },
    {
      "date": "2024-09-25",
      "bid": "22.15",
      "ask": "22.30",
      "open": "19.575",
      "high": "23.625",
      "low": "19.575",
      "close": "22.30",
      "average": "22.0125",
      "volume": "160971.37",
      "turnover": "3544341.69",
      "trades": "891"
    },
    {
      "date": "2024-09-26",
      "bid": "21.775",
      "ask": "22.575",
      "open": "22.30",
      "high": "22.95",
      "low": "21.80",
      "close": "22.50",
      "average": "22.3125",
      "volume": "38428.57",
      "turnover": "857272.98",
      "trades": "396"
    },
    {
      "date": "2024-09-27",
      "bid": "23.625",
      "ask": "24.1749",
      "open": "22.525",
      "high": "29.9375",
      "low": "22.375",
      "close": "24.225",
      "average": "25.975",
      "volume": "383236.2",
      "turnover": "9953265.07",
      "trades": "2058"
    },
    {
      "date": "2024-09-30",
      "bid": "23.875",
      "ask": "24.325",
      "open": "24.225",
      "high": "24.60",
      "low": "23.025",
      "close": "24.375",
      "average": "23.5999",
      "volume": "72662.04",
      "turnover": "1714950.11",
      "trades": "538"
    },
    {
      "date": "2024-10-01",
      "bid": "22.9749",
      "ask": "23.85",
      "open": "24.375",
      "high": "24.95",
      "low": "22.75",
      "close": "22.925",
      "average": "23.5374",
      "volume": "37442.61",
      "turnover": "881286.49",
      "trades": "350"
    },
    {
      "date": "2024-10-02",
      "bid": "23.0999",
      "ask": "23.40",
      "open": "23.75",
      "high": "23.75",
      "low": "22.25",
      "close": "23.375",
      "average": "22.8625",
      "volume": "36671.34",
      "turnover": "838547.95",
      "trades": "344"
    },
    {
      "date": "2024-10-03",
      "bid": "22.525",
      "ask": "22.80",
      "open": "23.375",
      "high": "23.375",
      "low": "22.50",
      "close": "22.80",
      "average": "22.7375",
      "volume": "31797.89",
      "turnover": "723058.47",
      "trades": "239"
    },
    {
      "date": "2024-10-04",
      "bid": "22.4749",
      "ask": "22.75",
      "open": "22.80",
      "high": "23.075",
      "low": "22.425",
      "close": "22.80",
      "average": "22.6375",
      "volume": "18685.27",
      "turnover": "423070.86",
      "trades": "214"
    },
    {
      "date": "2024-10-07",
      "bid": "22.75",
      "ask": "22.775",
      "open": "23.525",
      "high": "23.525",
      "low": "22.375",
      "close": "23.325",
      "average": "22.80",
      "volume": "35147.9",
      "turnover": "801491.46",
      "trades": "269"
    },
    {
      "date": "2024-10-08",
      "bid": "24.075",
      "ask": "24.225",
      "open": "23.375",
      "high": "24.575",
      "low": "22.625",
      "close": "24.225",
      "average": "23.9874",
      "volume": "45407.5",
      "turnover": "1089135.26",
      "trades": "380"
    },
    {
      "date": "2024-10-09",
      "bid": "25.8125",
      "ask": "26.125",
      "open": "24.25",
      "high": "27.50",
      "low": "24.25",
      "close": "26.1875",
      "average": "25.6625",
      "volume": "85588.93",
      "turnover": "2196648.9",
      "trades": "590"
    },
    {
      "date": "2024-10-10",
      "bid": "25.00",
      "ask": "25.6875",
      "open": "26.25",
      "high": "27.375",
      "low": "25.00",
      "close": "25.75",
      "average": "26.025",
      "volume": "37773.47",
      "turnover": "982904.18",
      "trades": "344"
    },
    {
      "date": "2024-10-11",
      "bid": "23.80",
      "ask": "24.125",
      "open": "25.75",
      "high": "26.0625",
      "low": "23.825",
      "close": "24.25",
      "average": "24.875",
      "volume": "29978.62",
      "turnover": "745865.62",
      "trades": "286"
    },
    {
      "date": "2024-10-14",
      "bid": "21.825",
      "ask": "21.90",
      "open": "23.85",
      "high": "23.85",
      "low": "21.00",
      "close": "21.825",
      "average": "22.325",
      "volume": "85049.52",
      "turnover": "1898315.47",
      "trades": "465"
    },
    {
      "date": "2024-10-15",
      "bid": "21.90",
      "ask": "22.40",
      "open": "21.825",
      "high": "23.7249",
      "low": "21.825",
      "close": "22.425",
      "average": "22.2874",
      "volume": "30296.29",
      "turnover": "675365.7",
      "trades": "255"
    },
    {
      "date": "2024-10-16",
      "bid": "22.3499",
      "ask": "22.4749",
      "open": "22.75",
      "high": "22.75",
      "low": "21.65",
      "close": "22.3499",
      "average": "21.975",
      "volume": "29607.64",
      "turnover": "650556.12",
      "trades": "209"
    },
    {
      "date": "2024-10-17",
      "bid": "21.325",
      "ask": "21.60",
      "open": "22.375",
      "high": "22.50",
      "low": "21.25",
      "close": "21.625",
      "average": "21.6875",
      "volume": "28866.3",
      "turnover": "625894.49",
      "trades": "238"
    },
    {
      "date": "2024-10-18",
      "bid": "22.325",
      "ask": "22.4749",
      "open": "21.625",
      "high": "22.875",
      "low": "21.375",
      "close": "22.50",
      "average": "22.2375",
      "volume": "35394.25",
      "turnover": "786958.36",
      "trades": "274"
    },
    {
      "date": "2024-10-21",
      "bid": "26.8125",
      "ask": "27.25",
      "open": "28.5625",
      "high": "32.375",
      "low": "25.6875",
      "close": "26.875",
      "average": "28.0125",
      "volume": "434048.26",
      "turnover": "12160198.69",
      "trades": "2711"
    },
    {
      "date": "2024-10-22",
      "bid": "25.3125",
      "ask": "25.375",
      "open": "28.0625",
      "high": "28.50",
      "low": "24.95",
      "close": "25.375",
      "average": "26.0625",
      "volume": "92178.04",
      "turnover": "2402161.67",
      "trades": "714"
    },
    {
      "date": "2024-10-23",
      "bid": "24.40",
      "ask": "24.625",
      "open": "26.00",
      "high": "26.50",
      "low": "24.375",
      "close": "24.625",
      "average": "25.075",
      "volume": "35605.01",
      "turnover": "892812.56",
      "trades": "342"
    },
    {
      "date": "2024-10-24",
      "bid": "25.6875",
      "ask": "25.875",
      "open": "24.625",
      "high": "26.875",
      "low": "24.625",
      "close": "25.6875",
      "average": "25.8125",
      "volume": "84601.86",
      "turnover": "2183519.04",
      "trades": "590"
    },
    {
      "date": "2024-10-25",
      "bid": "26.25",
      "ask": "26.375",
      "open": "25.9375",
      "high": "26.875",
      "low": "25.6875",
      "close": "26.375",
      "average": "26.3375",
      "volume": "61047.19",
      "turnover": "1607958.33",
      "trades": "437"
    },
    {
      "date": "2024-10-28",
      "bid": "28.875",
      "ask": "29.5625",
      "open": "26.4375",
      "high": "29.75",
      "low": "26.375",
      "close": "29.25",
      "average": "28.4375",
      "volume": "190903.52",
      "turnover": "5428853.93",
      "trades": "1063"
    },
    {
      "date": "2024-10-29",
      "bid": "28.625",
      "ask": "28.75",
      "open": "29.25",
      "high": "30.625",
      "low": "27.9375",
      "close": "28.625",
      "average": "28.775",
      "volume": "111141.2",
      "turnover": "3197446.88",
      "trades": "667"
    },
    {
      "date": "2024-10-30",
      "bid": "29.5625",
      "ask": "29.625",
      "open": "28.625",
      "high": "30.00",
      "low": "27.875",
      "close": "29.625",
      "average": "29.0375",
      "volume": "57245.38",
      "turnover": "1662320.93",
      "trades": "394"
    },
    {
      "date": "2024-10-31",
      "bid": "29.0625",
      "ask": "29.3125",
      "open": "29.625",
      "high": "30.00",
      "low": "28.875",
      "close": "29.3125",
      "average": "29.325",
      "volume": "27369.7",
      "turnover": "802670.11",
      "trades": "272"
    },
    {
      "date": "2024-11-01",
      "bid": "28.25",
      "ask": "28.5625",
      "open": "29.3125",
      "high": "29.50",
      "low": "28.0625",
      "close": "28.25",
      "average": "28.5625",
      "volume": "23512.75",
      "turnover": "671540.23",
      "trades": "185"
    },
    {
      "date": "2024-11-04",
      "bid": "27.6875",
      "ask": "28.00",
      "open": "28.375",
      "high": "28.50",
      "low": "26.6875",
      "close": "27.8125",
      "average": "27.4375",
      "volume": "49036.77",
      "turnover": "1345540.65",
      "trades": "322"
    },
    {
      "date": "2024-11-05",
      "bid": "27.6875",
      "ask": "27.8125",
      "open": "27.8125",
      "high": "28.75",
      "low": "27.1875",
      "close": "27.8125",
      "average": "28.125",
      "volume": "43096.2",
      "turnover": "1212163.46",
      "trades": "241"
    },
    {
      "date": "2024-11-06",
      "bid": "25.8125",
      "ask": "25.9375",
      "open": "27.50",
      "high": "27.5625",
      "low": "24.95",
      "close": "25.9375",
      "average": "25.90",
      "volume": "64034.48",
      "turnover": "1658554.47",
      "trades": "489"
    },
    {
      "date": "2024-11-07",
      "bid": "25.50",
      "ask": "26.00",
      "open": "25.9375",
      "high": "26.25",
      "low": "24.725",
      "close": "26.25",
      "average": "25.425",
      "volume": "30390.55",
      "turnover": "772808.7",
      "trades": "295"
    },
    {
      "date": "2024-11-08",
      "bid": "25.50",
      "ask": "25.8125",
      "open": "26.50",
      "high": "27.0625",
      "low": "25.00",
      "close": "25.50",
      "average": "25.65",
      "volume": "24919.14",
      "turnover": "639081.28",
      "trades": "225"
    },
    {
      "date": "2024-11-11",
      "bid": "25.5625",
      "ask": "25.875",
      "open": "25.50",
      "high": "26.6875",
      "low": "25.375",
      "close": "25.875",
      "average": "25.825",
      "volume": "32286.16",
      "turnover": "833631.88",
      "trades": "238"
    },
    {
      "date": "2024-11-12",
      "bid": "24.80",
      "ask": "24.875",
      "open": "25.5625",
      "high": "25.8125",
      "low": "24.65",
      "close": "24.80",
      "average": "25.0375",
      "volume": "26225.04",
      "turnover": "656555.06",
      "trades": "252"
    },
    {
      "date": "2024-11-13",
      "bid": "24.80",
      "ask": "25.00",
      "open": "24.825",
      "high": "25.9375",
      "low": "24.275",
      "close": "25.0625",
      "average": "24.875",
      "volume": "41642.84",
      "turnover": "1036003.6",
      "trades": "185"
    },
    {
      "date": "2024-11-14",
      "bid": "24.50",
      "ask": "24.5499",
      "open": "25.125",
      "high": "25.9375",
      "low": "23.75",
      "close": "24.225",
      "average": "24.525",
      "volume": "27419.16",
      "turnover": "672303.39",
      "trades": "233"
    },
    {
      "date": "2024-11-15",
      "bid": "24.775",
      "ask": "24.975",
      "open": "24.225",
      "high": "26.4375",
      "low": "24.225",
      "close": "25.3125",
      "average": "25.2875",
      "volume": "50756.42",
      "turnover": "1282592.6",
      "trades": "418"
    },
    {
      "date": "2024-11-18",
      "bid": "24.4249",
      "ask": "24.50",
      "open": "26.25",
      "high": "26.25",
      "low": "24.20",
      "close": "24.4249",
      "average": "24.725",
      "volume": "24142.47",
      "turnover": "596891.54",
      "trades": "259"
    },
    {
      "date": "2024-11-19",
      "bid": "26.50",
      "ask": "26.875",
      "open": "24.50",
      "high": "35.75",
      "low": "24.025",
      "close": "26.8125",
      "average": "29.6625",
      "volume": "716068.72",
      "turnover": "21266155.87",
      "trades": "3132"
    },
    {
      "date": "2024-11-20",
      "bid": "25.4375",
      "ask": "25.75",
      "open": "26.875",
      "high": "27.75",
      "low": "25.00",
      "close": "25.375",
      "average": "25.925",
      "volume": "124317",
      "turnover": "3222596.95",
      "trades": "787"
    },
    {
      "date": "2024-11-21",
      "bid": "24.075",
      "ask": "24.45",
      "open": "23.75",
      "high": "25.00",
      "low": "23.75",
      "close": "24.75",
      "average": "24.2125",
      "volume": "68009.4",
      "turnover": "1646395.63",
      "trades": "485"
    },
    {
      "date": "2024-11-22",
      "bid": "24.00",
      "ask": "24.075",
      "open": "24.475",
      "high": "25.125",
      "low": "23.625",
      "close": "24.075",
      "average": "23.9625",
      "volume": "51914.54",
      "turnover": "1243969.12",
      "trades": "378"
    },
    {
      "date": "2024-11-25",
      "bid": "22.95",
      "ask": "23.0999",
      "open": "24.45",
      "high": "24.475",
      "low": "22.575",
      "close": "23.125",
      "average": "23.1125",
      "volume": "64756.06",
      "turnover": "1496566.81",
      "trades": "544"
    },
    {
      "date": "2024-11-26",
      "bid": "22.20",
      "ask": "22.4749",
      "open": "23.0999",
      "high": "23.0999",
      "low": "21.90",
      "close": "22.20",
      "average": "22.3375",
      "volume": "38611.75",
      "turnover": "862666.34",
      "trades": "407"
    },
    {
      "date": "2024-11-27",
      "bid": "21.875",
      "ask": "22.15",
      "open": "22.4749",
      "high": "22.7249",
      "low": "21.875",
      "close": "22.175",
      "average": "22.025",
      "volume": "42599.13",
      "turnover": "938268.59",
      "trades": "343"
    },
    {
      "date": "2024-11-28",
      "bid": "22.50",
      "ask": "22.575",
      "open": "22.3499",
      "high": "22.7249",
      "low": "21.45",
      "close": "22.575",
      "average": "21.9625",
      "volume": "29527.01",
      "turnover": "648541.36",
      "trades": "268"
    },
    {
      "date": "2024-11-29",
      "bid": "22.75",
      "ask": "22.90",
      "open": "22.575",
      "high": "23.125",
      "low": "22.05",
      "close": "23.125",
      "average": "22.6125",
      "volume": "38545.32",
      "turnover": "871629.86",
      "trades": "230"
    },
    {
      "date": "2024-12-02",
      "bid": "21.625",
      "ask": "21.925",
      "open": "23.125",
      "high": "28.75",
      "low": "21.275",
      "close": "21.50",
      "average": "22.875",
      "volume": "98945.47",
      "turnover": "2263759.5",
      "trades": "593"
    },
    {
      "date": "2024-12-03",
      "bid": "22.20",
      "ask": "22.5999",
      "open": "21.925",
      "high": "23.05",
      "low": "21.925",
      "close": "22.5999",
      "average": "22.5625",
      "volume": "53487.24",
      "turnover": "1207108.24",
      "trades": "476"
    },
    {
      "date": "2024-12-04",
      "bid": "22.125",
      "ask": "22.225",
      "open": "22.5999",
      "high": "22.75",
      "low": "22.00",
      "close": "22.125",
      "average": "22.3499",
      "volume": "27077.45",
      "turnover": "605165.22",
      "trades": "287"
    },
    {
      "date": "2024-12-05",
      "bid": "22.05",
      "ask": "22.10",
      "open": "22.125",
      "high": "22.225",
      "low": "21.25",
      "close": "22.15",
      "average": "21.75",
      "volume": "42579.16",
      "turnover": "926281.18",
      "trades": "251"
    },
    {
      "date": "2024-12-06",
      "bid": "21.70",
      "ask": "21.85",
      "open": "22.10",
      "high": "22.275",
      "low": "21.425",
      "close": "21.675",
      "average": "21.90",
      "volume": "20246.86",
      "turnover": "443379.82",
      "trades": "197"
    },
    {
      "date": "2024-12-09",
      "bid": "21.525",
      "ask": "21.65",
      "open": "22.00",
      "high": "22.25",
      "low": "21.225",
      "close": "21.775",
      "average": "21.65",
      "volume": "32751.9",
      "turnover": "709264.58",
      "trades": "212"
    },
    {
      "date": "2024-12-10",
      "bid": "21.70",
      "ask": "21.875",
      "open": "21.65",
      "high": "22.00",
      "low": "21.125",
      "close": "21.875",
      "average": "21.60",
      "volume": "18148.61",
      "turnover": "391957.08",
      "trades": "160"
    },
    {
      "date": "2024-12-11",
      "bid": "21.75",
      "ask": "21.90",
      "open": "22.125",
      "high": "22.125",
      "low": "21.50",
      "close": "21.625",
      "average": "21.675",
      "volume": "17278.85",
      "turnover": "374429.94",
      "trades": "155"
    },
    {
      "date": "2024-12-12",
      "bid": "21.375",
      "ask": "21.50",
      "open": "21.25",
      "high": "21.725",
      "low": "21.25",
      "close": "21.50",
      "average": "21.40",
      "volume": "25087.12",
      "turnover": "536895.14",
      "trades": "163"
    },
    {
      "date": "2024-12-13",
      "bid": "20.65",
      "ask": "20.825",
      "open": "21.50",
      "high": "21.625",
      "low": "20.35",
      "close": "20.825",
      "average": "20.975",
      "volume": "45459.62",
      "turnover": "953640.18",
      "trades": "249"
    },
    {
      "date": "2024-12-16",
      "bid": "21.525",
      "ask": "21.65",
      "open": "21.275",
      "high": "21.825",
      "low": "20.90",
      "close": "21.65",
      "average": "21.3625",
      "volume": "23617.44",
      "turnover": "504486.02",
      "trades": "186"
    },
    {
      "date": "2024-12-17",
      "bid": "21.15",
      "ask": "21.50",
      "open": "21.65",
      "high": "22.125",
      "low": "20.50",
      "close": "21.25",
      "average": "21.0625",
      "volume": "58535.8",
      "turnover": "1232721.54",
      "trades": "278"
    },
    {
      "date": "2024-12-18",
      "bid": "20.525",
      "ask": "20.70",
      "open": "21.15",
      "high": "21.15",
      "low": "20.50",
      "close": "20.50",
      "average": "20.7125",
      "volume": "26699.55",
      "turnover": "553110.91",
      "trades": "225"
    },
    {
      "date": "2024-12-19",
      "bid": "19.70",
      "ask": "19.75",
      "open": "20.70",
      "high": "21.375",
      "low": "17.875",
      "close": "20.375",
      "average": "19.5374",
      "volume": "102972.55",
      "turnover": "2012386.57",
      "trades": "534"
    },
    {
      "date": "2024-12-20",
      "bid": "19.50",
      "ask": "19.5999",
      "open": "19.775",
      "high": "20.40",
      "low": "18.80",
      "close": "19.50",
      "average": "19.5875",
      "volume": "47804.2",
      "turnover": "936644.54",
      "trades": "291"
    },
    {
      "date": "2024-12-23",
      "bid": "20.25",
      "ask": "20.50",
      "open": "20.00",
      "high": "20.60",
      "low": "19.3499",
      "close": "20.375",
      "average": "19.8125",
      "volume": "55654.04",
      "turnover": "1102590.5",
      "trades": "282"
    },
    {
      "date": "2024-12-27",
      "bid": "20.2999",
      "ask": "20.575",
      "open": "20.525",
      "high": "21.075",
      "low": "20.025",
      "close": "20.575",
      "average": "20.50",
      "volume": "36206",
      "turnover": "742339.04",
      "trades": "261"
    },
    {
      "date": "2024-12-30",
      "bid": "20.00",
      "ask": "20.10",
      "open": "21.85",
      "high": "21.85",
      "low": "19.625",
      "close": "20.10",
      "average": "20.225",
      "volume": "36343.98",
      "turnover": "735283.79",
      "trades": "284"
    },
    {
      "date": "2025-01-02",
      "bid": "22.00",
      "ask": "22.075",
      "open": "22.00",
      "high": "22.90",
      "low": "21.25",
      "close": "22.125",
      "average": "22.0375",
      "volume": "121787.85",
      "turnover": "2684041.2",
      "trades": "797"
    },
    {
      "date": "2025-01-03",
      "bid": "21.65",
      "ask": "22.175",
      "open": "22.125",
      "high": "22.50",
      "low": "21.30",
      "close": "22.125",
      "average": "21.925",
      "volume": "52334.5",
      "turnover": "1147782.34",
      "trades": "341"
    },
    {
      "date": "2025-01-07",
      "bid": "21.25",
      "ask": "21.375",
      "open": "22.175",
      "high": "22.40",
      "low": "21.075",
      "close": "21.425",
      "average": "21.475",
      "volume": "31503.67",
      "turnover": "676663.05",
      "trades": "322"
    },
    {
      "date": "2025-01-08",
      "bid": "20.0499",
      "ask": "20.075",
      "open": "21.375",
      "high": "21.425",
      "low": "20.00",
      "close": "20.00",
      "average": "20.4375",
      "volume": "46378.49",
      "turnover": "947117.13",
      "trades": "335"
    },
    {
      "date": "2025-01-09",
      "bid": "19.90",
      "ask": "20.35",
      "open": "20.075",
      "high": "20.375",
      "low": "19.525",
      "close": "20.375",
      "average": "19.95",
      "volume": "44081.05",
      "turnover": "879337.71",
      "trades": "224"
    },
    {
      "date": "2025-01-10",
      "bid": "19.50",
      "ask": "19.675",
      "open": "20.60",
      "high": "20.60",
      "low": "19.40",
      "close": "19.5999",
      "average": "19.775",
      "volume": "29391.5",
      "turnover": "581084.02",
      "trades": "242"
    },
    {
      "date": "2025-01-13",
      "bid": "19.20",
      "ask": "19.325",
      "open": "19.50",
      "high": "19.975",
      "low": "19.0999",
      "close": "19.625",
      "average": "19.4875",
      "volume": "21720.55",
      "turnover": "423264.57",
      "trades": "232"
    },
    {
      "date": "2025-01-14",
      "bid": "19.25",
      "ask": "19.425",
      "open": "19.3499",
      "high": "21.25",
      "low": "19.00",
      "close": "19.375",
      "average": "19.8625",
      "volume": "48091.25",
      "turnover": "954592.25",
      "trades": "257"
    },
    {
      "date": "2025-01-15",
      "bid": "21.525",
      "ask": "21.80",
      "open": "19.45",
      "high": "21.875",
      "low": "19.025",
      "close": "21.80",
      "average": "19.9249",
      "volume": "102887",
      "turnover": "2049530.01",
      "trades": "438"
    },
    {
      "date": "2025-01-16",
      "bid": "21.275",
      "ask": "21.625",
      "open": "21.80",
      "high": "22.875",
      "low": "20.775",
      "close": "21.65",
      "average": "21.4875",
      "volume": "79560.13",
      "turnover": "1709706.36",
      "trades": "350"
    },
    {
      "date": "2025-01-17",
      "bid": "21.05",
      "ask": "21.35",
      "open": "21.275",
      "high": "21.725",
      "low": "20.45",
      "close": "21.50",
      "average": "21.275",
      "volume": "57231.51",
      "turnover": "1217299.26",
      "trades": "274"
    },
    {
      "date": "2025-01-20",
      "bid": "20.65",
      "ask": "20.75",
      "open": "21.25",
      "high": "21.825",
      "low": "19.375",
      "close": "20.75",
      "average": "20.375",
      "volume": "50304.56",
      "turnover": "1024822",
      "trades": "285"
    },
    {
      "date": "2025-01-21",
      "bid": "20.275",
      "ask": "20.40",
      "open": "20.75",
      "high": "20.95",
      "low": "19.625",
      "close": "20.4249",
      "average": "20.275",
      "volume": "29402.21",
      "turnover": "596194.03",
      "trades": "176"
    },
    {
      "date": "2025-01-22",
      "bid": "20.15",
      "ask": "20.35",
      "open": "20.40",
      "high": "20.40",
      "low": "19.625",
      "close": "20.25",
      "average": "20.1625",
      "volume": "19504.03",
      "turnover": "393369.36",
      "trades": "139"
    },
    {
      "date": "2025-01-23",
      "bid": "19.875",
      "ask": "20.00",
      "open": "20.25",
      "high": "20.25",
      "low": "19.70",
      "close": "20.00",
      "average": "19.9874",
      "volume": "17426.18",
      "turnover": "348316.79",
      "trades": "148"
    },
    {
      "date": "2025-01-24",
      "bid": "20.725",
      "ask": "20.75",
      "open": "19.875",
      "high": "21.75",
      "low": "19.575",
      "close": "20.725",
      "average": "20.4375",
      "volume": "44700.24",
      "turnover": "913413.44",
      "trades": "277"
    },
    {
      "date": "2025-01-27",
      "bid": "22.55",
      "ask": "22.7249",
      "open": "20.75",
      "high": "22.75",
      "low": "20.75",
      "close": "22.75",
      "average": "21.8625",
      "volume": "101850.84",
      "turnover": "2226450.5",
      "trades": "506"
    },
    {
      "date": "2025-01-28",
      "bid": "22.70",
      "ask": "22.875",
      "open": "22.825",
      "high": "23.45",
      "low": "21.90",
      "close": "22.875",
      "average": "22.75",
      "volume": "44015.69",
      "turnover": "1001403.63",
      "trades": "272"
    },
    {
      "date": "2025-01-29",
      "bid": "22.675",
      "ask": "22.925",
      "open": "22.875",
      "high": "23.00",
      "low": "22.325",
      "close": "22.95",
      "average": "22.7249",
      "volume": "35271.78",
      "turnover": "801688.72",
      "trades": "174"
    },
    {
      "date": "2025-01-30",
      "bid": "22.15",
      "ask": "22.45",
      "open": "22.875",
      "high": "22.875",
      "low": "21.975",
      "close": "22.45",
      "average": "22.325",
      "volume": "18262.04",
      "turnover": "407761.44",
      "trades": "150"
    },
    {
      "date": "2025-01-31",
      "bid": "21.825",
      "ask": "22.125",
      "open": "22.15",
      "high": "22.75",
      "low": "21.25",
      "close": "21.80",
      "average": "21.70",
      "volume": "27266.99",
      "turnover": "591862.48",
      "trades": "206"
    },
    {
      "date": "2025-02-03",
      "bid": "21.75",
      "ask": "22.00",
      "open": "22.625",
      "high": "22.625",
      "low": "21.425",
      "close": "22.00",
      "average": "22.075",
      "volume": "45112.1",
      "turnover": "995656.29",
      "trades": "213"
    },
    {
      "date": "2025-02-04",
      "bid": "22.125",
      "ask": "22.525",
      "open": "22.025",
      "high": "22.75",
      "low": "22.025",
      "close": "22.525",
      "average": "22.4625",
      "volume": "28353.84",
      "turnover": "636769.49",
      "trades": "170"
    },
    {
      "date": "2025-02-05",
      "bid": "22.40",
      "ask": "22.4749",
      "open": "22.525",
      "high": "22.825",
      "low": "22.325",
      "close": "22.50",
      "average": "22.5625",
      "volume": "16131.87",
      "turnover": "363888.51",
      "trades": "140"
    },
    {
      "date": "2025-02-06",
      "bid": "22.80",
      "ask": "22.9749",
      "open": "22.4749",
      "high": "23.0999",
      "low": "22.125",
      "close": "23.00",
      "average": "22.7249",
      "volume": "36290.08",
      "turnover": "824824.86",
      "trades": "199"
    },
    {
      "date": "2025-02-07",
      "bid": "22.75",
      "ask": "22.825",
      "open": "22.875",
      "high": "23.0999",
      "low": "22.4749",
      "close": "22.75",
      "average": "22.6875",
      "volume": "19967.08",
      "turnover": "453058.74",
      "trades": "144"
    },
    {
      "date": "2025-02-10",
      "bid": "22.00",
      "ask": "22.15",
      "open": "22.50",
      "high": "22.925",
      "low": "21.675",
      "close": "22.15",
      "average": "22.125",
      "volume": "26053.47",
      "turnover": "576526.41",
      "trades": "172"
    },
    {
      "date": "2025-02-11",
      "bid": "21.45",
      "ask": "21.85",
      "open": "22.4749",
      "high": "22.4749",
      "low": "21.275",
      "close": "21.85",
      "average": "22.00",
      "volume": "10862.47",
      "turnover": "238981.33",
      "trades": "130"
    },
    {
      "date": "2025-02-12",
      "bid": "21.225",
      "ask": "21.475",
      "open": "21.375",
      "high": "21.725",
      "low": "21.125",
      "close": "21.50",
      "average": "21.2875",
      "volume": "15146",
      "turnover": "322492.75",
      "trades": "131"
    },
    {
      "date": "2025-02-13",
      "bid": "20.95",
      "ask": "21.20",
      "open": "21.225",
      "high": "21.625",
      "low": "20.775",
      "close": "21.275",
      "average": "21.20",
      "volume": "22364.08",
      "turnover": "474032.28",
      "trades": "160"
    },
    {
      "date": "2025-02-14",
      "bid": "20.25",
      "ask": "20.325",
      "open": "21.70",
      "high": "21.85",
      "low": "20.25",
      "close": "20.25",
      "average": "20.725",
      "volume": "44253.63",
      "turnover": "917253.89",
      "trades": "295"
    },
    {
      "date": "2025-02-17",
      "bid": "19.775",
      "ask": "20.0499",
      "open": "20.50",
      "high": "21.70",
      "low": "19.525",
      "close": "19.775",
      "average": "20.025",
      "volume": "36938.48",
      "turnover": "739703.47",
      "trades": "274"
    },
    {
      "date": "2025-02-18",
      "bid": "19.875",
      "ask": "19.95",
      "open": "19.775",
      "high": "20.475",
      "low": "19.00",
      "close": "19.875",
      "average": "19.8375",
      "volume": "37070.4",
      "turnover": "735272.89",
      "trades": "205"
    },
    {
      "date": "2025-02-19",
      "bid": "19.75",
      "ask": "19.875",
      "open": "20.00",
      "high": "20.50",
      "low": "19.70",
      "close": "19.875",
      "average": "19.9874",
      "volume": "29617.78",
      "turnover": "592085.72",
      "trades": "169"
    },
    {
      "date": "2025-02-20",
      "bid": "19.2249",
      "ask": "19.3499",
      "open": "20.00",
      "high": "20.1749",
      "low": "18.325",
      "close": "19.3499",
      "average": "18.9875",
      "volume": "80925.2",
      "turnover": "1536200.28",
      "trades": "462"
    },
    {
      "date": "2025-02-21",
      "bid": "19.80",
      "ask": "19.975",
      "open": "18.5999",
      "high": "20.525",
      "low": "18.4749",
      "close": "20.00",
      "average": "19.20",
      "volume": "39758.6",
      "turnover": "763456.03",
      "trades": "217"
    },
    {
      "date": "2025-02-24",
      "bid": "18.825",
      "ask": "19.0999",
      "open": "19.775",
      "high": "19.775",
      "low": "18.375",
      "close": "19.0999",
      "average": "18.75",
      "volume": "64179.34",
      "turnover": "1203506.6",
      "trades": "371"
    },
    {
      "date": "2025-02-25",
      "bid": "19.55",
      "ask": "19.625",
      "open": "18.825",
      "high": "20.225",
      "low": "18.65",
      "close": "19.75",
      "average": "19.2874",
      "volume": "48068.36",
      "turnover": "927322.07",
      "trades": "219"
    },
    {
      "date": "2025-02-26",
      "bid": "19.075",
      "ask": "19.3499",
      "open": "20.00",
      "high": "20.00",
      "low": "18.80",
      "close": "19.3499",
      "average": "19.4124",
      "volume": "22531.26",
      "turnover": "437431.97",
      "trades": "190"
    },
    {
      "date": "2025-02-27",
      "bid": "19.15",
      "ask": "19.325",
      "open": "19.3499",
      "high": "20.125",
      "low": "18.775",
      "close": "19.30",
      "average": "19.4625",
      "volume": "29654.52",
      "turnover": "577068.46",
      "trades": "169"
    },
    {
      "date": "2025-02-28",
      "bid": "19.55",
      "ask": "19.7249",
      "open": "19.275",
      "high": "20.00",
      "low": "18.90",
      "close": "19.625",
      "average": "19.4375",
      "volume": "28594.97",
      "turnover": "555957.62",
      "trades": "179"
    },
    {
      "date": "2025-03-03",
      "bid": "19.575",
      "ask": "20.10",
      "open": "19.55",
      "high": "20.375",
      "low": "19.30",
      "close": "20.10",
      "average": "19.975",
      "volume": "29730.62",
      "turnover": "593800.52",
      "trades": "171"
    },
    {
      "date": "2025-03-04",
      "bid": "19.375",
      "ask": "19.5999",
      "open": "20.125",
      "high": "20.125",
      "low": "18.75",
      "close": "19.875",
      "average": "19.3875",
      "volume": "39974.83",
      "turnover": "775016.32",
      "trades": "198"
    },
    {
      "date": "2025-03-05",
      "bid": "19.025",
      "ask": "19.05",
      "open": "19.5999",
      "high": "19.5999",
      "low": "18.825",
      "close": "19.05",
      "average": "19.2375",
      "volume": "12770.12",
      "turnover": "245736.99",
      "trades": "119"
    },
    {
      "date": "2025-03-06",
      "bid": "19.05",
      "ask": "19.125",
      "open": "19.025",
      "high": "19.50",
      "low": "18.625",
      "close": "19.05",
      "average": "19.00",
      "volume": "38149.23",
      "turnover": "724703.85",
      "trades": "190"
    },
    {
      "date": "2025-03-07",
      "bid": "18.8499",
      "ask": "18.925",
      "open": "19.05",
      "high": "19.05",
      "low": "17.75",
      "close": "18.925",
      "average": "18.4124",
      "volume": "48461.44",
      "turnover": "892394.07",
      "trades": "234"
    },
    {
      "date": "2025-03-10",
      "bid": "17.55",
      "ask": "17.975",
      "open": "17.70",
      "high": "18.8499",
      "low": "17.525",
      "close": "18.25",
      "average": "17.825",
      "volume": "26880.9",
      "turnover": "479028.46",
      "trades": "224"
    },
    {
      "date": "2025-03-11",
      "bid": "17.575",
      "ask": "17.825",
      "open": "17.925",
      "high": "18.575",
      "low": "17.45",
      "close": "17.825",
      "average": "17.925",
      "volume": "29448.92",
      "turnover": "527883.86",
      "trades": "187"
    },
    {
      "date": "2025-03-12",
      "bid": "17.50",
      "ask": "17.75",
      "open": "17.75",
      "high": "18.05",
      "low": "17.125",
      "close": "17.725",
      "average": "17.4875",
      "volume": "29277.2",
      "turnover": "512014.44",
      "trades": "158"
    },
    {
      "date": "2025-03-13",
      "bid": "18.525",
      "ask": "18.70",
      "open": "17.75",
      "high": "18.70",
      "low": "17.65",
      "close": "18.675",
      "average": "18.2375",
      "volume": "18558.94",
      "turnover": "338364.15",
      "trades": "134"
    },
    {
      "date": "2025-03-14",
      "bid": "18.90",
      "ask": "18.9749",
      "open": "18.7249",
      "high": "19.3499",
      "low": "18.70",
      "close": "19.00",
      "average": "18.9375",
      "volume": "16747.6",
      "turnover": "317308.15",
      "trades": "117"
    },
    {
      "date": "2025-03-17",
      "bid": "18.25",
      "ask": "18.55",
      "open": "18.90",
      "high": "19.70",
      "low": "18.075",
      "close": "18.10",
      "average": "18.8625",
      "volume": "31197.55",
      "turnover": "588594.27",
      "trades": "157"
    },
    {
      "date": "2025-03-18",
      "bid": "17.90",
      "ask": "18.20",
      "open": "18.70",
      "high": "18.70",
      "low": "17.875",
      "close": "17.875",
      "average": "18.1625",
      "volume": "6285.24",
      "turnover": "114155.2",
      "trades": "88"
    },
    {
      "date": "2025-03-19",
      "bid": "18.575",
      "ask": "19.025",
      "open": "18.25",
      "high": "19.025",
      "low": "18.10",
      "close": "18.875",
      "average": "18.5374",
      "volume": "15359.08",
      "turnover": "284690.54",
      "trades": "100"
    },
    {
      "date": "2025-03-20",
      "bid": "26.875",
      "ask": "27.0625",
      "open": "32.50",
      "high": "35.00",
      "low": "24.875",
      "close": "26.50",
      "average": "27.8125",
      "volume": "1728031.62",
      "turnover": "48060805.44",
      "trades": "7183"
    },
    {
      "date": "2025-03-21",
      "bid": "33.75",
      "ask": "34.1875",
      "open": "27.0625",
      "high": "34.8125",
      "low": "26.50",
      "close": "34.8125",
      "average": "31.6625",
      "volume": "1057670.44",
      "turnover": "33493380.45",
      "trades": "5806"
    },
    {
      "date": "2025-03-24",
      "bid": "30.75",
      "ask": "31.1875",
      "open": "35.8125",
      "high": "38.25",
      "low": "30.50",
      "close": "31.1875",
      "average": "33.0125",
      "volume": "604690.49",
      "turnover": "19957278.32",
      "trades": "5583"
    },
    {
      "date": "2025-03-25",
      "bid": "28.125",
      "ask": "28.6875",
      "open": "31.25",
      "high": "31.75",
      "low": "28.00",
      "close": "28.6875",
      "average": "29.50",
      "volume": "346906.8",
      "turnover": "10234149.28",
      "trades": "2277"
    },
    {
      "date": "2025-03-26",
      "bid": "27.00",
      "ask": "27.4375",
      "open": "28.50",
      "high": "29.5625",
      "low": "26.9375",
      "close": "27.50",
      "average": "28.025",
      "volume": "156688.75",
      "turnover": "4391599.13",
      "trades": "1206"
    },
    {
      "date": "2025-03-27",
      "bid": "28.75",
      "ask": "28.9375",
      "open": "28.75",
      "high": "30.3125",
      "low": "28.0625",
      "close": "28.9375",
      "average": "29.1375",
      "volume": "170355.56",
      "turnover": "4962980.24",
      "trades": "1581"
    },
    {
      "date": "2025-03-28",
      "bid": "26.50",
      "ask": "26.8125",
      "open": "29.00",
      "high": "29.5625",
      "low": "26.25",
      "close": "26.6875",
      "average": "27.475",
      "volume": "100646.06",
      "turnover": "2765715.13",
      "trades": "917"
    },
    {
      "date": "2025-03-31",
      "bid": "25.6875",
      "ask": "25.8125",
      "open": "26.50",
      "high": "26.50",
      "low": "25.00",
      "close": "25.8125",
      "average": "25.825",
      "volume": "66560.19",
      "turnover": "1718902.46",
      "trades": "658"
    },
    {
      "date": "2025-04-01",
      "bid": "25.5625",
      "ask": "25.6875",
      "open": "25.6875",
      "high": "27.25",
      "low": "24.00",
      "close": "25.6875",
      "average": "25.3375",
      "volume": "93516.72",
      "turnover": "2369754.39",
      "trades": "917"
    },
    {
      "date": "2025-04-02",
      "bid": "24.35",
      "ask": "24.375",
      "open": "25.6875",
      "high": "26.00",
      "low": "24.325",
      "close": "24.375",
      "average": "24.675",
      "volume": "44525.48",
      "turnover": "1098775.24",
      "trades": "514"
    },
    {
      "date": "2025-04-03",
      "bid": "23.75",
      "ask": "24.00",
      "open": "24.225",
      "high": "24.75",
      "low": "23.45",
      "close": "23.5999",
      "average": "24.1625",
      "volume": "39103.34",
      "turnover": "944646.31",
      "trades": "483"
    },
    {
      "date": "2025-04-04",
      "bid": "22.45",
      "ask": "22.75",
      "open": "24.00",
      "high": "24.675",
      "low": "22.425",
      "close": "22.50",
      "average": "23.40",
      "volume": "52387.96",
      "turnover": "1226081.73",
      "trades": "497"
    },
    {
      "date": "2025-04-07",
      "bid": "22.875",
      "ask": "22.925",
      "open": "21.125",
      "high": "23.25",
      "low": "19.575",
      "close": "22.8375",
      "average": "21.325",
      "volume": "117667.38",
      "turnover": "2509654.97",
      "trades": "871"
    },
    {
      "date": "2025-04-08",
      "bid": "24.35",
      "ask": "24.65",
      "open": "22.9375",
      "high": "25.75",
      "low": "22.9375",
      "close": "24.575",
      "average": "24.525",
      "volume": "71801.41",
      "turnover": "1760626.62",
      "trades": "725"
    },
    {
      "date": "2025-04-09",
      "bid": "22.5999",
      "ask": "22.9375",
      "open": "23.15",
      "high": "23.85",
      "low": "21.75",
      "close": "22.875",
      "average": "22.825",
      "volume": "57486.91",
      "turnover": "1312152.86",
      "trades": "658"
    },
    {
      "date": "2025-04-10",
      "bid": "22.625",
      "ask": "22.875",
      "open": "25.50",
      "high": "25.60",
      "low": "22.25",
      "close": "22.80",
      "average": "23.5374",
      "volume": "60138.6",
      "turnover": "1415529.37",
      "trades": "602"
    },
    {
      "date": "2025-04-11",
      "bid": "24.75",
      "ask": "24.775",
      "open": "22.6125",
      "high": "25.75",
      "low": "21.7625",
      "close": "24.625",
      "average": "23.2874",
      "volume": "68846.12",
      "turnover": "1603362.25",
      "trades": "549"
    },
    {
      "date": "2025-04-14",
      "bid": "25.075",
      "ask": "25.80",
      "open": "25.75",
      "high": "27.375",
      "low": "24.875",
      "close": "25.85",
      "average": "25.9625",
      "volume": "102322.67",
      "turnover": "2656345.02",
      "trades": "875"
    },
    {
      "date": "2025-04-15",
      "bid": "25.25",
      "ask": "25.375",
      "open": "25.90",
      "high": "26.025",
      "low": "24.8125",
      "close": "25.325",
      "average": "25.1375",
      "volume": "54990.61",
      "turnover": "1382067.7",
      "trades": "470"
    },
    {
      "date": "2025-04-16",
      "bid": "24.95",
      "ask": "25.20",
      "open": "25.225",
      "high": "25.925",
      "low": "23.8875",
      "close": "25.35",
      "average": "25.1625",
      "volume": "31634.74",
      "turnover": "796196.78",
      "trades": "346"
    },
    {
      "date": "2025-04-17",
      "bid": "24.1875",
      "ask": "24.3375",
      "open": "25.35",
      "high": "25.35",
      "low": "24.0375",
      "close": "24.325",
      "average": "24.4375",
      "volume": "22994.42",
      "turnover": "561999.82",
      "trades": "223"
    },
    {
      "date": "2025-04-22",
      "bid": "23.00",
      "ask": "23.0999",
      "open": "24.3375",
      "high": "24.35",
      "low": "22.625",
      "close": "23.00",
      "average": "23.20",
      "volume": "59393.5",
      "turnover": "1377799.59",
      "trades": "495"
    },
    {
      "date": "2025-04-23",
      "bid": "22.8125",
      "ask": "22.9875",
      "open": "23.00",
      "high": "23.5125",
      "low": "22.6624",
      "close": "22.75",
      "average": "22.925",
      "volume": "30875",
      "turnover": "707787.96",
      "trades": "314"
    },
    {
      "date": "2025-04-24",
      "bid": "23.75",
      "ask": "24.0499",
      "open": "23.00",
      "high": "24.40",
      "low": "22.5125",
      "close": "23.675",
      "average": "23.5625",
      "volume": "38962.28",
      "turnover": "918038.99",
      "trades": "303"
    },
    {
      "date": "2025-04-25",
      "bid": "24.00",
      "ask": "24.4625",
      "open": "24.0499",
      "high": "24.5625",
      "low": "23.3875",
      "close": "24.2125",
      "average": "24.025",
      "volume": "40856.98",
      "turnover": "981581.08",
      "trades": "391"
    },
    {
      "date": "2025-04-28",
      "bid": "25.10",
      "ask": "25.125",
      "open": "24.9125",
      "high": "26.25",
      "low": "24.2125",
      "close": "24.875",
      "average": "24.9125",
      "volume": "44350.91",
      "turnover": "1104979.5",
      "trades": "387"
    },
    {
      "date": "2025-04-29",
      "bid": "24.50",
      "ask": "24.95",
      "open": "25.10",
      "high": "25.275",
      "low": "23.95",
      "close": "24.4125",
      "average": "24.5375",
      "volume": "40716.08",
      "turnover": "999319.63",
      "trades": "291"
    },
    {
      "date": "2025-04-30",
      "bid": "24.40",
      "ask": "24.60",
      "open": "24.95",
      "high": "24.95",
      "low": "23.75",
      "close": "24.375",
      "average": "24.2125",
      "volume": "24050.29",
      "turnover": "582405.53",
      "trades": "195"
    },
    {
      "date": "2025-05-02",
      "bid": "23.775",
      "ask": "24.0375",
      "open": "24.9875",
      "high": "24.9875",
      "low": "23.7375",
      "close": "23.9249",
      "average": "24.075",
      "volume": "50076.18",
      "turnover": "1205461.09",
      "trades": "381"
    },
    {
      "date": "2025-05-05",
      "bid": "23.9249",
      "ask": "24.3624",
      "open": "23.9249",
      "high": "24.65",
      "low": "23.7874",
      "close": "24.125",
      "average": "24.225",
      "volume": "29782.96",
      "turnover": "721314.39",
      "trades": "437"
    },
    {
      "date": "2025-05-06",
      "bid": "23.40",
      "ask": "23.575",
      "open": "24.4125",
      "high": "24.7375",
      "low": "23.25",
      "close": "23.2625",
      "average": "23.5625",
      "volume": "30323.58",
      "turnover": "714312.97",
      "trades": "265"
    },
    {
      "date": "2025-05-07",
      "bid": "23.625",
      "ask": "23.7125",
      "open": "23.2375",
      "high": "24.1749",
      "low": "22.50",
      "close": "23.4375",
      "average": "23.425",
      "volume": "35141.77",
      "turnover": "823018.08",
      "trades": "248"
    },
    {
      "date": "2025-05-08",
      "bid": "25.25",
      "ask": "25.60",
      "open": "27.225",
      "high": "28.25",
      "low": "24.375",
      "close": "25.725",
      "average": "26.00",
      "volume": "352315.12",
      "turnover": "9160280.83",
      "trades": "1706"
    },
    {
      "date": "2025-05-09",
      "bid": "25.15",
      "ask": "25.375",
      "open": "26.10",
      "high": "26.10",
      "low": "24.75",
      "close": "25.40",
      "average": "25.25",
      "volume": "89347.06",
      "turnover": "2255516.4",
      "trades": "541"
    },
    {
      "date": "2025-05-12",
      "bid": "36.25",
      "ask": "36.375",
      "open": "30.00",
      "high": "36.85",
      "low": "26.15",
      "close": "36.475",
      "average": "32.1624",
      "volume": "1033587.39",
      "turnover": "33235817.04",
      "trades": "6035"
    },
    {
      "date": "2025-05-13",
      "bid": "33.925",
      "ask": "34.35",
      "open": "37.3249",
      "high": "37.3249",
      "low": "33.275",
      "close": "33.375",
      "average": "34.7375",
      "volume": "357965.76",
      "turnover": "12436649.76",
      "trades": "2824"
    },
    {
      "date": "2025-05-14",
      "bid": "31.25",
      "ask": "31.40",
      "open": "34.05",
      "high": "35.725",
      "low": "30.00",
      "close": "31.25",
      "average": "32.5999",
      "volume": "328502.19",
      "turnover": "10712714.44",
      "trades": "2378"
    },
    {
      "date": "2025-05-15",
      "bid": "30.65",
      "ask": "30.825",
      "open": "31.45",
      "high": "32.075",
      "low": "30.125",
      "close": "30.55",
      "average": "30.925",
      "volume": "87825.52",
      "turnover": "2715961.16",
      "trades": "1054"
    },
    {
      "date": "2025-05-16",
      "bid": "31.925",
      "ask": "32.40",
      "open": "30.825",
      "high": "32.65",
      "low": "30.50",
      "close": "31.875",
      "average": "31.60",
      "volume": "98240.4",
      "turnover": "3104493.56",
      "trades": "867"
    },
    {
      "date": "2025-05-19",
      "bid": "33.525",
      "ask": "33.80",
      "open": "32.45",
      "high": "35.575",
      "low": "32.40",
      "close": "33.50",
      "average": "34.375",
      "volume": "241699.15",
      "turnover": "8308276.3",
      "trades": "1873"
    },
    {
      "date": "2025-05-20",
      "bid": "32.4749",
      "ask": "33.60",
      "open": "33.825",
      "high": "34.925",
      "low": "31.85",
      "close": "33.00",
      "average": "33.75",
      "volume": "143620.68",
      "turnover": "4848022.09",
      "trades": "1055"
    },
    {
      "date": "2025-05-21",
      "bid": "31.40",
      "ask": "31.425",
      "open": "33.00",
      "high": "33.15",
      "low": "31.25",
      "close": "31.525",
      "average": "31.925",
      "volume": "117151.94",
      "turnover": "3739875.52",
      "trades": "820"
    },
    {
      "date": "2025-05-22",
      "bid": "31.225",
      "ask": "31.375",
      "open": "31.425",
      "high": "32.7249",
      "low": "31.15",
      "close": "31.30",
      "average": "31.8125",
      "volume": "103964.38",
      "turnover": "3307244.07",
      "trades": "817"
    },
    {
      "date": "2025-05-23",
      "bid": "29.525",
      "ask": "29.775",
      "open": "31.375",
      "high": "33.075",
      "low": "28.125",
      "close": "29.70",
      "average": "30.5375",
      "volume": "230721.71",
      "turnover": "7046054.29",
      "trades": "1367"
    },
    {
      "date": "2025-05-26",
      "bid": "27.55",
      "ask": "27.85",
      "open": "29.50",
      "high": "29.50",
      "low": "27.25",
      "close": "27.725",
      "average": "28.4125",
      "volume": "166200.46",
      "turnover": "4722447.38",
      "trades": "1116"
    },
    {
      "date": "2025-05-27",
      "bid": "26.50",
      "ask": "26.60",
      "open": "27.55",
      "high": "27.925",
      "low": "26.25",
      "close": "26.325",
      "average": "26.9875",
      "volume": "138698.81",
      "turnover": "3743265.72",
      "trades": "933"
    },
    {
      "date": "2025-05-28",
      "bid": "26.875",
      "ask": "27.425",
      "open": "26.375",
      "high": "27.45",
      "low": "26.375",
      "close": "26.925",
      "average": "26.9875",
      "volume": "31172",
      "turnover": "841154.55",
      "trades": "377"
    },
    {
      "date": "2025-05-30",
      "bid": "28.45",
      "ask": "28.75",
      "open": "27.425",
      "high": "29.175",
      "low": "26.60",
      "close": "28.075",
      "average": "28.275",
      "volume": "86129.4",
      "turnover": "2435329.67",
      "trades": "760"
    },
    {
      "date": "2025-06-02",
      "bid": "29.50",
      "ask": "29.60",
      "open": "28.75",
      "high": "30.00",
      "low": "28.375",
      "close": "29.60",
      "average": "29.30",
      "volume": "100709.48",
      "turnover": "2950816.98",
      "trades": "841"
    },
    {
      "date": "2025-06-03",
      "bid": "29.55",
      "ask": "29.70",
      "open": "29.625",
      "high": "30.75",
      "low": "28.65",
      "close": "29.60",
      "average": "29.80",
      "volume": "81493.08",
      "turnover": "2428950.71",
      "trades": "685"
    },
    {
      "date": "2025-06-04",
      "bid": "32.00",
      "ask": "32.2249",
      "open": "29.70",
      "high": "33.25",
      "low": "29.475",
      "close": "32.25",
      "average": "31.875",
      "volume": "194604.25",
      "turnover": "6203040.61",
      "trades": "1598"
    },
    {
      "date": "2025-06-05",
      "bid": "30.90",
      "ask": "31.175",
      "open": "33.025",
      "high": "33.25",
      "low": "30.775",
      "close": "30.95",
      "average": "31.925",
      "volume": "86782.53",
      "turnover": "2770522.76",
      "trades": "920"
    },
    {
      "date": "2025-06-09",
      "bid": "29.025",
      "ask": "29.20",
      "open": "30.95",
      "high": "30.95",
      "low": "29.00",
      "close": "29.10",
      "average": "29.55",
      "volume": "86965.9",
      "turnover": "2569417.13",
      "trades": "717"
    },
    {
      "date": "2025-06-10",
      "bid": "33.325",
      "ask": "33.65",
      "open": "31.75",
      "high": "33.925",
      "low": "30.675",
      "close": "33.75",
      "average": "33.0625",
      "volume": "765730.89",
      "turnover": "25312705.41",
      "trades": "3002"
    },
    {
      "date": "2025-06-11",
      "bid": "32.50",
      "ask": "32.95",
      "open": "34.25",
      "high": "35.00",
      "low": "32.375",
      "close": "32.875",
      "average": "33.7125",
      "volume": "199661.98",
      "turnover": "6737082.86",
      "trades": "1525"
    },
    {
      "date": "2025-06-12",
      "bid": "31.025",
      "ask": "31.125",
      "open": "32.50",
      "high": "33.175",
      "low": "30.00",
      "close": "31.25",
      "average": "31.2875",
      "volume": "142228.57",
      "turnover": "4449618.88",
      "trades": "710"
    },
    {
      "date": "2025-06-13",
      "bid": "30.275",
      "ask": "30.30",
      "open": "31.125",
      "high": "31.825",
      "low": "29.975",
      "close": "30.25",
      "average": "30.50",
      "volume": "101912.94",
      "turnover": "3107929.53",
      "trades": "684"
    },
    {
      "date": "2025-06-16",
      "bid": "30.85",
      "ask": "31.00",
      "open": "30.275",
      "high": "31.175",
      "low": "30.275",
      "close": "30.90",
      "average": "30.725",
      "volume": "35367.37",
      "turnover": "1086615.71",
      "trades": "432"
    },
    {
      "date": "2025-06-17",
      "bid": "30.25",
      "ask": "30.475",
      "open": "31.00",
      "high": "31.25",
      "low": "30.025",
      "close": "30.25",
      "average": "30.40",
      "volume": "43817.89",
      "turnover": "1332295.11",
      "trades": "381"
    },
    {
      "date": "2025-06-18",
      "bid": "29.55",
      "ask": "29.80",
      "open": "30.475",
      "high": "30.475",
      "low": "29.50",
      "close": "29.725",
      "average": "29.8375",
      "volume": "45614.24",
      "turnover": "1361017.05",
      "trades": "360"
    },
    {
      "date": "2025-06-19",
      "bid": "29.375",
      "ask": "29.575",
      "open": "29.55",
      "high": "30.55",
      "low": "29.25",
      "close": "29.525",
      "average": "29.5125",
      "volume": "32469.89",
      "turnover": "958389.72",
      "trades": "337"
    },
    {
      "date": "2025-06-23",
      "bid": "29.375",
      "ask": "29.75",
      "open": "29.35",
      "high": "30.05",
      "low": "28.275",
      "close": "29.325",
      "average": "29.225",
      "volume": "49056.12",
      "turnover": "1433924.09",
      "trades": "429"
    },
    {
      "date": "2025-06-24",
      "bid": "31.35",
      "ask": "31.65",
      "open": "29.75",
      "high": "32.375",
      "low": "29.375",
      "close": "31.55",
      "average": "31.3625",
      "volume": "121076.64",
      "turnover": "3797061.93",
      "trades": "757"
    },
    {
      "date": "2025-06-25",
      "bid": "30.975",
      "ask": "31.225",
      "open": "32.025",
      "high": "32.025",
      "low": "30.40",
      "close": "31.00",
      "average": "31.1125",
      "volume": "50694",
      "turnover": "1577205.66",
      "trades": "489"
    },
    {
      "date": "2025-06-26",
      "bid": "31.50",
      "ask": "31.60",
      "open": "30.975",
      "high": "31.975",
      "low": "29.775",
      "close": "31.30",
      "average": "30.6625",
      "volume": "62360.64",
      "turnover": "1912074.7",
      "trades": "522"
    },
    {
      "date": "2025-06-27",
      "bid": "31.70",
      "ask": "31.775",
      "open": "31.625",
      "high": "32.25",
      "low": "30.825",
      "close": "31.50",
      "average": "31.5625",
      "volume": "75617.44",
      "turnover": "2386640.06",
      "trades": "485"
    },
    {
      "date": "2025-06-30",
      "bid": "31.95",
      "ask": "32.00",
      "open": "31.75",
      "high": "32.50",
      "low": "31.375",
      "close": "32.00",
      "average": "31.95",
      "volume": "57149.1",
      "turnover": "1825655.4",
      "trades": "512"
    },
    {
      "date": "2025-07-01",
      "bid": "31.075",
      "ask": "31.25",
      "open": "32.50",
      "high": "32.50",
      "low": "30.875",
      "close": "31.15",
      "average": "31.5625",
      "volume": "40994.47",
      "turnover": "1293690.67",
      "trades": "405"
    },
    {
      "date": "2025-07-02",
      "bid": "30.675",
      "ask": "31.20",
      "open": "31.075",
      "high": "31.20",
      "low": "30.65",
      "close": "30.65",
      "average": "30.85",
      "volume": "26396.4",
      "turnover": "814301.29",
      "trades": "317"
    },
    {
      "date": "2025-07-03",
      "bid": "30.575",
      "ask": "30.625",
      "open": "30.80",
      "high": "31.775",
      "low": "30.275",
      "close": "30.45",
      "average": "30.775",
      "volume": "55108.5",
      "turnover": "1696242.54",
      "trades": "484"
    },
    {
      "date": "2025-07-04",
      "bid": "30.975",
      "ask": "31.325",
      "open": "31.075",
      "high": "32.00",
      "low": "30.325",
      "close": "31.025",
      "average": "31.2125",
      "volume": "76018.56",
      "turnover": "2372820.49",
      "trades": "566"
    },
    {
      "date": "2025-07-07",
      "bid": "30.575",
      "ask": "30.85",
      "open": "31.325",
      "high": "31.65",
      "low": "30.50",
      "close": "30.50",
      "average": "30.9375",
      "volume": "64370.02",
      "turnover": "1991209.48",
      "trades": "506"
    },
    {
      "date": "2025-07-08",
      "bid": "29.55",
      "ask": "29.85",
      "open": "30.525",
      "high": "31.05",
      "low": "29.275",
      "close": "29.50",
      "average": "29.7875",
      "volume": "89892.26",
      "turnover": "2677463.29",
      "trades": "546"
    },
    {
      "date": "2025-07-09",
      "bid": "29.15",
      "ask": "29.425",
      "open": "29.725",
      "high": "29.725",
      "low": "28.85",
      "close": "29.15",
      "average": "29.20",
      "volume": "79021.21",
      "turnover": "2307248.02",
      "trades": "573"
    },
    {
      "date": "2025-07-10",
      "bid": "28.625",
      "ask": "28.925",
      "open": "29.125",
      "high": "29.375",
      "low": "27.125",
      "close": "28.75",
      "average": "28.1875",
      "volume": "392662.5",
      "turnover": "11068403.72",
      "trades": "1293"
    },
    {
      "date": "2025-07-11",
      "bid": "28.675",
      "ask": "28.70",
      "open": "28.625",
      "high": "30.00",
      "low": "28.40",
      "close": "28.725",
      "average": "28.775",
      "volume": "142281.75",
      "turnover": "4093439.15",
      "trades": "581"
    },
    {
      "date": "2025-07-14",
      "bid": "29.875",
      "ask": "29.90",
      "open": "28.725",
      "high": "30.25",
      "low": "27.975",
      "close": "29.85",
      "average": "29.225",
      "volume": "139198.99",
      "turnover": "4068625.57",
      "trades": "593"
    },
    {
      "date": "2025-07-15",
      "bid": "29.25",
      "ask": "29.65",
      "open": "29.90",
      "high": "30.75",
      "low": "29.225",
      "close": "29.50",
      "average": "30.025",
      "volume": "95428.95",
      "turnover": "2865551.92",
      "trades": "489"
    },
    {
      "date": "2025-07-16",
      "bid": "30.825",
      "ask": "31.625",
      "open": "29.65",
      "high": "31.825",
      "low": "29.25",
      "close": "31.675",
      "average": "31.05",
      "volume": "177320.87",
      "turnover": "5506028.95",
      "trades": "864"
    },
    {
      "date": "2025-07-17",
      "bid": "30.90",
      "ask": "31.275",
      "open": "31.625",
      "high": "32.45",
      "low": "30.825",
      "close": "31.10",
      "average": "31.475",
      "volume": "81308.99",
      "turnover": "2558996.77",
      "trades": "491"
    },
    {
      "date": "2025-07-18",
      "bid": "33.3499",
      "ask": "33.70",
      "open": "31.075",
      "high": "35.85",
      "low": "30.775",
      "close": "33.50",
      "average": "33.975",
      "volume": "347386.08",
      "turnover": "11817715.42",
      "trades": "1545"
    },
    {
      "date": "2025-07-21",
      "bid": "33.525",
      "ask": "33.825",
      "open": "33.3499",
      "high": "34.35",
      "low": "32.625",
      "close": "33.65",
      "average": "33.625",
      "volume": "71168.16",
      "turnover": "2393041.25",
      "trades": "541"
    },
    {
      "date": "2025-07-22",
      "bid": "35.95",
      "ask": "36.25",
      "open": "33.50",
      "high": "36.45",
      "low": "33.25",
      "close": "36.05",
      "average": "35.4375",
      "volume": "231985.24",
      "turnover": "8216374.28",
      "trades": "1085"
    },
    {
      "date": "2025-07-23",
      "bid": "35.50",
      "ask": "35.75",
      "open": "36.05",
      "high": "36.45",
      "low": "34.825",
      "close": "35.775",
      "average": "35.775",
      "volume": "95875.27",
      "turnover": "3428751.97",
      "trades": "597"
    },
    {
      "date": "2025-07-24",
      "bid": "35.65",
      "ask": "35.85",
      "open": "35.80",
      "high": "38.05",
      "low": "35.50",
      "close": "35.65",
      "average": "36.90",
      "volume": "189341.86",
      "turnover": "6991193.56",
      "trades": "1113"
    },
    {
      "date": "2025-07-25",
      "bid": "35.025",
      "ask": "35.85",
      "open": "36.25",
      "high": "36.725",
      "low": "34.70",
      "close": "35.475",
      "average": "35.825",
      "volume": "113321.87",
      "turnover": "4060175.69",
      "trades": "869"
    },
    {
      "date": "2025-07-28",
      "bid": "34.575",
      "ask": "34.80",
      "open": "36.275",
      "high": "36.975",
      "low": "33.175",
      "close": "34.875",
      "average": "35.3625",
      "volume": "177921.56",
      "turnover": "6291952.25",
      "trades": "952"
    },
    {
      "date": "2025-07-29",
      "bid": "33.875",
      "ask": "34.25",
      "open": "35.025",
      "high": "35.60",
      "low": "33.75",
      "close": "34.375",
      "average": "34.7625",
      "volume": "63739.13",
      "turnover": "2216006.98",
      "trades": "478"
    },
    {
      "date": "2025-07-30",
      "bid": "33.875",
      "ask": "34.125",
      "open": "34.25",
      "high": "35.50",
      "low": "32.95",
      "close": "33.75",
      "average": "33.625",
      "volume": "117480",
      "turnover": "3950561.38",
      "trades": "710"
    },
    {
      "date": "2025-07-31",
      "bid": "34.425",
      "ask": "34.45",
      "open": "34.125",
      "high": "34.775",
      "low": "33.25",
      "close": "34.725",
      "average": "33.8875",
      "volume": "84154.22",
      "turnover": "2852130.63",
      "trades": "535"
    },
    {
      "date": "2025-08-01",
      "bid": "33.80",
      "ask": "34.125",
      "open": "34.75",
      "high": "34.85",
      "low": "33.4749",
      "close": "33.70",
      "average": "33.9875",
      "volume": "63898.92",
      "turnover": "2172036.13",
      "trades": "508"
    },
    {
      "date": "2025-08-04",
      "bid": "34.575",
      "ask": "34.925",
      "open": "34.70",
      "high": "35.575",
      "low": "33.875",
      "close": "34.925",
      "average": "34.8625",
      "volume": "72720.55",
      "turnover": "2535337.72",
      "trades": "596"
    },
    {
      "date": "2025-08-05",
      "bid": "35.35",
      "ask": "35.675",
      "open": "34.75",
      "high": "36.075",
      "low": "33.925",
      "close": "35.675",
      "average": "35.1625",
      "volume": "117531.32",
      "turnover": "4133854.65",
      "trades": "684"
    },
    {
      "date": "2025-08-06",
      "bid": "36.80",
      "ask": "36.925",
      "open": "35.675",
      "high": "37.50",
      "low": "35.025",
      "close": "36.70",
      "average": "36.425",
      "volume": "167350.38",
      "turnover": "6095926.62",
      "trades": "888"
    },
    {
      "date": "2025-08-07",
      "bid": "35.95",
      "ask": "36.20",
      "open": "36.9499",
      "high": "37.475",
      "low": "35.675",
      "close": "36.225",
      "average": "36.5875",
      "volume": "109708.86",
      "turnover": "4013889.56",
      "trades": "613"
    },
    {
      "date": "2025-08-08",
      "bid": "36.175",
      "ask": "36.325",
      "open": "36.375",
      "high": "36.875",
      "low": "35.40",
      "close": "36.25",
      "average": "36.15",
      "volume": "105527.42",
      "turnover": "3814236.69",
      "trades": "530"
    },
    {
      "date": "2025-08-11",
      "bid": "37.225",
      "ask": "37.35",
      "open": "36.45",
      "high": "38.025",
      "low": "36.45",
      "close": "36.775",
      "average": "37.3375",
      "volume": "149082.36",
      "turnover": "5565303.19",
      "trades": "924"
    },
    {
      "date": "2025-08-12",
      "bid": "36.00",
      "ask": "36.85",
      "open": "37.50",
      "high": "38.10",
      "low": "35.55",
      "close": "36.40",
      "average": "37.1875",
      "volume": "147675.86",
      "turnover": "5492063.78",
      "trades": "976"
    },
    {
      "date": "2025-08-13",
      "bid": "36.00",
      "ask": "36.30",
      "open": "36.625",
      "high": "36.90",
      "low": "35.75",
      "close": "35.85",
      "average": "36.15",
      "volume": "62981.83",
      "turnover": "2276458.74",
      "trades": "477"
    },
    {
      "date": "2025-08-14",
      "bid": "36.45",
      "ask": "36.75",
      "open": "36.00",
      "high": "37.50",
      "low": "35.85",
      "close": "36.65",
      "average": "36.7375",
      "volume": "86707.64",
      "turnover": "3186014.38",
      "trades": "560"
    },
    {
      "date": "2025-08-15",
      "bid": "36.075",
      "ask": "36.375",
      "open": "36.45",
      "high": "37.05",
      "low": "35.70",
      "close": "35.875",
      "average": "36.325",
      "volume": "47754.4",
      "turnover": "1734498.16",
      "trades": "377"
    },
    {
      "date": "2025-08-18",
      "bid": "36.60",
      "ask": "36.775",
      "open": "36.05",
      "high": "36.9499",
      "low": "35.875",
      "close": "36.45",
      "average": "36.375",
      "volume": "73447.04",
      "turnover": "2671231.17",
      "trades": "439"
    },
    {
      "date": "2025-08-19",
      "bid": "35.725",
      "ask": "35.875",
      "open": "36.90",
      "high": "37.475",
      "low": "35.625",
      "close": "35.65",
      "average": "36.35",
      "volume": "98987.9",
      "turnover": "3597947.17",
      "trades": "628"
    },
    {
      "date": "2025-08-20",
      "bid": "35.50",
      "ask": "35.775",
      "open": "35.875",
      "high": "36.25",
      "low": "35.425",
      "close": "35.775",
      "average": "35.80",
      "volume": "52214.64",
      "turnover": "1869619.27",
      "trades": "410"
    },
    {
      "date": "2025-08-21",
      "bid": "35.675",
      "ask": "35.80",
      "open": "35.775",
      "high": "36.175",
      "low": "35.175",
      "close": "35.725",
      "average": "35.6625",
      "volume": "84304.08",
      "turnover": "3006781.64",
      "trades": "500"
    },
    {
      "date": "2025-08-22",
      "bid": "35.425",
      "ask": "36.05",
      "open": "35.725",
      "high": "36.55",
      "low": "34.825",
      "close": "35.75",
      "average": "35.70",
      "volume": "177367.32",
      "turnover": "6332840.19",
      "trades": "1015"
    },
    {
      "date": "2025-08-25",
      "bid": "36.70",
      "ask": "37.125",
      "open": "37.125",
      "high": "37.65",
      "low": "36.175",
      "close": "36.375",
      "average": "36.8375",
      "volume": "135402.69",
      "turnover": "4988203.09",
      "trades": "1177"
    },
    {
      "date": "2025-08-26",
      "bid": "32.3499",
      "ask": "32.50",
      "open": "35.25",
      "high": "35.25",
      "low": "28.75",
      "close": "32.50",
      "average": "32.1375",
      "volume": "532568.5",
      "turnover": "17112404.11",
      "trades": "2484"
    },
    {
      "date": "2025-08-27",
      "bid": "32.70",
      "ask": "32.8499",
      "open": "33.25",
      "high": "34.25",
      "low": "32.275",
      "close": "32.575",
      "average": "33.3499",
      "volume": "123135.86",
      "turnover": "4106495.03",
      "trades": "892"
    },
    {
      "date": "2025-08-28",
      "bid": "33.80",
      "ask": "33.95",
      "open": "32.4749",
      "high": "34.00",
      "low": "31.875",
      "close": "33.80",
      "average": "32.65",
      "volume": "104126.72",
      "turnover": "3399866.48",
      "trades": "649"
    },
    {
      "date": "2025-08-29",
      "bid": "36.70",
      "ask": "36.875",
      "open": "34.75",
      "high": "37.00",
      "low": "33.60",
      "close": "36.125",
      "average": "35.5125",
      "volume": "134629.64",
      "turnover": "4780254.08",
      "trades": "814"
    },
    {
      "date": "2025-09-01",
      "bid": "34.925",
      "ask": "35.00",
      "open": "36.50",
      "high": "37.25",
      "low": "34.50",
      "close": "34.925",
      "average": "35.3125",
      "volume": "100583.3",
      "turnover": "3551580.51",
      "trades": "804"
    },
    {
      "date": "2025-09-02",
      "bid": "35.30",
      "ask": "35.95",
      "open": "34.925",
      "high": "35.95",
      "low": "33.95",
      "close": "35.05",
      "average": "35.1375",
      "volume": "83199.95",
      "turnover": "2923503.21",
      "trades": "484"
    },
    {
      "date": "2025-09-03",
      "bid": "34.70",
      "ask": "34.85",
      "open": "35.975",
      "high": "36.725",
      "low": "34.50",
      "close": "34.65",
      "average": "35.125",
      "volume": "110476.03",
      "turnover": "3880541.02",
      "trades": "536"
    },
    {
      "date": "2025-09-04",
      "bid": "33.95",
      "ask": "34.00",
      "open": "34.925",
      "high": "34.925",
      "low": "33.775",
      "close": "33.775",
      "average": "34.1375",
      "volume": "56707.01",
      "turnover": "1935789.96",
      "trades": "422"
    },
    {
      "date": "2025-09-05",
      "bid": "33.20",
      "ask": "33.2249",
      "open": "33.95",
      "high": "34.375",
      "low": "32.625",
      "close": "32.8499",
      "average": "33.2625",
      "volume": "82556.96",
      "turnover": "2745922.11",
      "trades": "608"
    },
    {
      "date": "2025-09-08",
      "bid": "33.3499",
      "ask": "33.525",
      "open": "33.25",
      "high": "34.025",
      "low": "32.875",
      "close": "33.60",
      "average": "33.4375",
      "volume": "74561.28",
      "turnover": "2493387.81",
      "trades": "409"
    },
    {
      "date": "2025-09-09",
      "bid": "32.575",
      "ask": "32.80",
      "open": "33.55",
      "high": "33.725",
      "low": "32.425",
      "close": "32.50",
      "average": "32.9375",
      "volume": "55580.65",
      "turnover": "1831602.58",
      "trades": "413"
    },
    {
      "date": "2025-09-10",
      "bid": "30.70",
      "ask": "30.975",
      "open": "32.80",
      "high": "33.425",
      "low": "30.40",
      "close": "30.625",
      "average": "31.5875",
      "volume": "193770.71",
      "turnover": "6122209.22",
      "trades": "973"
    },
    {
      "date": "2025-09-11",
      "bid": "30.70",
      "ask": "30.90",
      "open": "31.00",
      "high": "32.025",
      "low": "30.625",
      "close": "30.625",
      "average": "31.0875",
      "volume": "71771.15",
      "turnover": "2230764.41",
      "trades": "440"
    },
    {
      "date": "2025-09-12",
      "bid": "30.95",
      "ask": "31.175",
      "open": "31.475",
      "high": "31.475",
      "low": "30.275",
      "close": "31.10",
      "average": "30.675",
      "volume": "74093.17",
      "turnover": "2272910.83",
      "trades": "572"
    },
    {
      "date": "2025-09-15",
      "bid": "30.775",
      "ask": "31.225",
      "open": "31.275",
      "high": "31.60",
      "low": "30.70",
      "close": "30.775",
      "average": "31.175",
      "volume": "47318.68",
      "turnover": "1475277.68",
      "trades": "342"
    },
    {
      "date": "2025-09-16",
      "bid": "29.775",
      "ask": "29.975",
      "open": "30.75",
      "high": "31.175",
      "low": "29.625",
      "close": "29.625",
      "average": "30.2625",
      "volume": "53686",
      "turnover": "1624912.03",
      "trades": "398"
    },
    {
      "date": "2025-09-17",
      "bid": "30.70",
      "ask": "30.925",
      "open": "29.75",
      "high": "31.00",
      "low": "29.625",
      "close": "30.65",
      "average": "30.2875",
      "volume": "111832.4",
      "turnover": "3386620.65",
      "trades": "405"
    },
    {
      "date": "2025-09-18",
      "bid": "32.90",
      "ask": "33.025",
      "open": "30.925",
      "high": "33.80",
      "low": "30.55",
      "close": "32.90",
      "average": "32.5125",
      "volume": "104136.16",
      "turnover": "3389567.09",
      "trades": "715"
    },
    {
      "date": "2025-09-19",
      "bid": "33.125",
      "ask": "33.3499",
      "open": "34.00",
      "high": "34.20",
      "low": "32.95",
      "close": "33.025",
      "average": "33.5374",
      "volume": "88100.92",
      "turnover": "2954933.19",
      "trades": "556"
    },
    {
      "date": "2025-09-22",
      "bid": "33.00",
      "ask": "33.15",
      "open": "33.3499",
      "high": "33.375",
      "low": "32.50",
      "close": "32.775",
      "average": "32.90",
      "volume": "47479.2",
      "turnover": "1562242.3",
      "trades": "358"
    },
    {
      "date": "2025-09-23",
      "bid": "32.80",
      "ask": "33.0999",
      "open": "32.9749",
      "high": "33.575",
      "low": "32.25",
      "close": "32.80",
      "average": "32.9124",
      "volume": "49747.3",
      "turnover": "1637117.68",
      "trades": "321"
    },
    {
      "date": "2025-09-24",
      "bid": "32.525",
      "ask": "32.70",
      "open": "33.075",
      "high": "33.70",
      "low": "32.15",
      "close": "32.7249",
      "average": "32.7375",
      "volume": "46301.99",
      "turnover": "1515770.69",
      "trades": "310"
    },
    {
      "date": "2025-09-25",
      "bid": "30.75",
      "ask": "31.125",
      "open": "32.80",
      "high": "34.975",
      "low": "30.00",
      "close": "30.70",
      "average": "32.8499",
      "volume": "231139.93",
      "turnover": "7600553.66",
      "trades": "1176"
    },
    {
      "date": "2025-09-26",
      "bid": "31.225",
      "ask": "31.85",
      "open": "31.275",
      "high": "32.15",
      "low": "30.925",
      "close": "31.675",
      "average": "31.50",
      "volume": "56074.52",
      "turnover": "1766608.52",
      "trades": "449"
    },
    {
      "date": "2025-09-29",
      "bid": "31.275",
      "ask": "31.625",
      "open": "31.675",
      "high": "32.275",
      "low": "31.025",
      "close": "31.375",
      "average": "31.45",
      "volume": "29939.31",
      "turnover": "941467.58",
      "trades": "323"
    },
    {
      "date": "2025-09-30",
      "bid": "32.525",
      "ask": "33.00",
      "open": "31.35",
      "high": "33.50",
      "low": "31.25",
      "close": "32.575",
      "average": "32.2375",
      "volume": "115569.7",
      "turnover": "3725665.96",
      "trades": "616"
    },
    {
      "date": "2025-10-01",
      "bid": "33.50",
      "ask": "33.725",
      "open": "33.025",
      "high": "34.00",
      "low": "32.65",
      "close": "33.725",
      "average": "33.30",
      "volume": "94735.34",
      "turnover": "3154085.35",
      "trades": "447"
    },
    {
      "date": "2025-10-02",
      "bid": "32.8499",
      "ask": "33.125",
      "open": "33.575",
      "high": "34.00",
      "low": "32.775",
      "close": "33.125",
      "average": "33.25",
      "volume": "45216.09",
      "turnover": "1503594.99",
      "trades": "404"
    },
    {
      "date": "2025-10-03",
      "bid": "33.15",
      "ask": "33.50",
      "open": "33.125",
      "high": "33.75",
      "low": "32.525",
      "close": "32.65",
      "average": "33.05",
      "volume": "32933.63",
      "turnover": "1088353.13",
      "trades": "315"
    },
    {
      "date": "2025-10-06",
      "bid": "31.525",
      "ask": "31.925",
      "open": "32.90",
      "high": "33.3499",
      "low": "31.25",
      "close": "31.525",
      "average": "31.6875",
      "volume": "152886.78",
      "turnover": "4843856.32",
      "trades": "751"
    },
    {
      "date": "2025-10-07",
      "bid": "31.50",
      "ask": "31.875",
      "open": "31.575",
      "high": "32.625",
      "low": "31.375",
      "close": "31.85",
      "average": "31.9625",
      "volume": "92173.24",
      "turnover": "2945965.28",
      "trades": "456"
    },
    {
      "date": "2025-10-08",
      "bid": "32.00",
      "ask": "32.50",
      "open": "31.85",
      "high": "33.275",
      "low": "31.40",
      "close": "32.025",
      "average": "32.15",
      "volume": "147854.47",
      "turnover": "4753749.63",
      "trades": "507"
    },
    {
      "date": "2025-10-09",
      "bid": "33.25",
      "ask": "33.40",
      "open": "32.05",
      "high": "34.00",
      "low": "32.05",
      "close": "33.15",
      "average": "33.2125",
      "volume": "119815.95",
      "turnover": "3979959.8",
      "trades": "678"
    },
    {
      "date": "2025-10-10",
      "bid": "33.525",
      "ask": "33.75",
      "open": "33.3499",
      "high": "35.05",
      "low": "33.3499",
      "close": "33.375",
      "average": "34.075",
      "volume": "115433.18",
      "turnover": "3933456.91",
      "trades": "715"
    },
    {
      "date": "2025-10-13",
      "bid": "32.55",
      "ask": "32.80",
      "open": "33.775",
      "high": "34.90",
      "low": "32.525",
      "close": "32.825",
      "average": "33.60",
      "volume": "49573.29",
      "turnover": "1665793.53",
      "trades": "504"
    },
    {
      "date": "2025-10-14",
      "bid": "32.325",
      "ask": "32.4749",
      "open": "32.80",
      "high": "32.80",
      "low": "31.625",
      "close": "32.45",
      "average": "32.3499",
      "volume": "61568.96",
      "turnover": "1991610.26",
      "trades": "459"
    },
    {
      "date": "2025-10-15",
      "bid": "31.50",
      "ask": "31.575",
      "open": "32.30",
      "high": "32.65",
      "low": "31.00",
      "close": "31.50",
      "average": "31.7625",
      "volume": "107658.17",
      "turnover": "3419212.03",
      "trades": "655"
    },
    {
      "date": "2025-10-16",
      "bid": "31.00",
      "ask": "31.375",
      "open": "31.85",
      "high": "32.50",
      "low": "30.625",
      "close": "31.15",
      "average": "31.2875",
      "volume": "186113.16",
      "turnover": "5821125.99",
      "trades": "1123"
    },
    {
      "date": "2025-10-17",
      "bid": "23.01",
      "ask": "23.45",
      "open": "28.735",
      "high": "29.00",
      "low": "22.82",
      "close": "23.30",
      "average": "24.9548",
      "volume": "857899",
      "turnover": "21408657.94",
      "trades": "2635"
    },
    {
      "date": "2025-10-20",
      "bid": "15.00",
      "ask": "15.10",
      "open": "13.80",
      "high": "16.198",
      "low": "13.20",
      "close": "15.00",
      "average": "15.0102",
      "volume": "1011396",
      "turnover": "15190085.78",
      "trades": "2655"
    },
    {
      "date": "2025-10-21",
      "bid": "14.45",
      "ask": "14.634",
      "open": "15.10",
      "high": "15.50",
      "low": "14.10",
      "close": "14.362",
      "average": "14.6042",
      "volume": "196044",
      "turnover": "2863070.98",
      "trades": "659"
    },
    {
      "date": "2025-10-22",
      "bid": "14.76",
      "ask": "14.94",
      "open": "14.80",
      "high": "15.40",
      "low": "14.50",
      "close": "14.99",
      "average": "14.9796",
      "volume": "129779",
      "turnover": "1944041.11",
      "trades": "500"
    },
    {
      "date": "2025-10-23",
      "bid": "14.77",
      "ask": "15.08",
      "open": "15.20",
      "high": "15.25",
      "low": "14.21",
      "close": "15.25",
      "average": "14.7398",
      "volume": "567313",
      "turnover": "8327156.92",
      "trades": "612"
    },
    {
      "date": "2025-10-24",
      "bid": "11.02",
      "ask": "11.12",
      "open": "14.00",
      "high": "14.00",
      "low": "10.68",
      "close": "11.20",
      "average": "11.65",
      "volume": "1326108",
      "turnover": "15466438.37",
      "trades": "2088"
    },
    {
      "date": "2025-10-27",
      "bid": "10.30",
      "ask": "10.48",
      "open": "11.30",
      "high": "11.65",
      "low": "9.94",
      "close": "10.48",
      "average": "10.5358",
      "volume": "476066",
      "turnover": "5015751.08",
      "trades": "1167"
    },
    {
      "date": "2025-10-28",
      "bid": "10.13",
      "ask": "10.19",
      "open": "10.30",
      "high": "10.40",
      "low": "9.945",
      "close": "10.20",
      "average": "10.1085",
      "volume": "262311",
      "turnover": "2651559.31",
      "trades": "591"
    },
    {
      "date": "2025-10-29",
      "bid": "10.50",
      "ask": "10.58",
      "open": "10.20",
      "high": "10.87",
      "low": "9.86",
      "close": "10.53",
      "average": "10.1803",
      "volume": "274189",
      "turnover": "2790465.89",
      "trades": "502"
    },
    {
      "date": "2025-10-30",
      "bid": "10.25",
      "ask": "10.59",
      "open": "10.59",
      "high": "10.89",
      "low": "10.25",
      "close": "10.44",
      "average": "10.4407",
      "volume": "107439",
      "turnover": "1121741.31",
      "trades": "291"
    },
    {
      "date": "2025-10-31",
      "bid": "10.60",
      "ask": "10.65",
      "open": "10.40",
      "high": "10.79",
      "low": "10.40",
      "close": "10.70",
      "average": "10.661",
      "volume": "33995",
      "turnover": "362420.51",
      "trades": "134"
    },
    {
      "date": "2025-11-03",
      "bid": "10.69",
      "ask": "10.78",
      "open": "10.75",
      "high": "10.89",
      "low": "10.47",
      "close": "10.80",
      "average": "10.6487",
      "volume": "139919",
      "turnover": "1489793.29",
      "trades": "317"
    },
    {
      "date": "2025-11-04",
      "bid": "10.16",
      "ask": "10.34",
      "open": "11.00",
      "high": "11.00",
      "low": "10.10",
      "close": "10.55",
      "average": "10.4605",
      "volume": "217884",
      "turnover": "2277716.04",
      "trades": "411"
    },
    {
      "date": "2025-11-05",
      "bid": "10.49",
      "ask": "10.55",
      "open": "10.48",
      "high": "10.92",
      "low": "10.06",
      "close": "10.65",
      "average": "10.5048",
      "volume": "289433",
      "turnover": "3039764.73",
      "trades": "380"
    },
    {
      "date": "2025-11-06",
      "bid": "10.01",
      "ask": "10.09",
      "open": "10.50",
      "high": "10.79",
      "low": "10.00",
      "close": "10.01",
      "average": "10.2601",
      "volume": "146147",
      "turnover": "1499480.45",
      "trades": "321"
    },
    {
      "date": "2025-11-07",
      "bid": "9.91",
      "ask": "10.18",
      "open": "10.02",
      "high": "10.15",
      "low": "9.80",
      "close": "10.11",
      "average": "9.9468",
      "volume": "85148",
      "turnover": "846948.28",
      "trades": "266"
    },
    {
      "date": "2025-11-10",
      "bid": "10.06",
      "ask": "10.22",
      "open": "10.18",
      "high": "10.32",
      "low": "9.975",
      "close": "10.20",
      "average": "10.14",
      "volume": "66631",
      "turnover": "675638.28",
      "trades": "179"
    },
    {
      "date": "2025-11-11",
      "bid": "9.825",
      "ask": "9.93",
      "open": "10.20",
      "high": "10.27",
      "low": "9.815",
      "close": "9.825",
      "average": "9.9077",
      "volume": "132194",
      "turnover": "1309736.21",
      "trades": "197"
    },
    {
      "date": "2025-11-12",
      "bid": "10.19",
      "ask": "10.37",
      "open": "10.00",
      "high": "10.41",
      "low": "9.82",
      "close": "10.38",
      "average": "10.0944",
      "volume": "125658",
      "turnover": "1268442.14",
      "trades": "187"
    },
    {
      "date": "2025-11-13",
      "bid": "10.10",
      "ask": "10.15",
      "open": "10.19",
      "high": "10.38",
      "low": "10.08",
      "close": "10.08",
      "average": "10.2391",
      "volume": "55311",
      "turnover": "566335.06",
      "trades": "162"
    },
    {
      "date": "2025-11-14",
      "bid": "10.02",
      "ask": "10.15",
      "open": "10.08",
      "high": "10.17",
      "low": "9.85",
      "close": "10.11",
      "average": "9.9852",
      "volume": "101242",
      "turnover": "1010801.94",
      "trades": "151"
    },
    {
      "date": "2025-11-17",
      "bid": "10.02",
      "ask": "10.16",
      "open": "10.02",
      "high": "10.30",
      "low": "9.905",
      "close": "10.06",
      "average": "10.0205",
      "volume": "56418",
      "turnover": "565335.85",
      "trades": "161"
    },
    {
      "date": "2025-11-18",
      "bid": "9.90",
      "ask": "10.05",
      "open": "10.16",
      "high": "10.17",
      "low": "9.80",
      "close": "9.955",
      "average": "9.9167",
      "volume": "45310",
      "turnover": "449335.62",
      "trades": "172"
    },
    {
      "date": "2025-11-19",
      "bid": "9.55",
      "ask": "9.645",
      "open": "9.96",
      "high": "9.975",
      "low": "9.485",
      "close": "9.485",
      "average": "9.7445",
      "volume": "135985",
      "turnover": "1327656.43",
      "trades": "220"
    },
    {
      "date": "2025-11-20",
      "bid": "8.935",
      "ask": "8.995",
      "open": "9.64",
      "high": "9.64",
      "low": "8.93",
      "close": "8.935",
      "average": "9.1127",
      "volume": "129879",
      "turnover": "1183555.74",
      "trades": "310"
    },
    {
      "date": "2025-11-21",
      "bid": "8.63",
      "ask": "8.85",
      "open": "8.995",
      "high": "8.995",
      "low": "8.56",
      "close": "8.715",
      "average": "8.758",
      "volume": "83185",
      "turnover": "728525.14",
      "trades": "197"
    },
    {
      "date": "2025-11-24",
      "bid": "8.70",
      "ask": "8.91",
      "open": "8.85",
      "high": "9.03",
      "low": "8.605",
      "close": "8.75",
      "average": "8.7764",
      "volume": "73276",
      "turnover": "643047.69",
      "trades": "160"
    },
    {
      "date": "2025-11-25",
      "bid": "9.50",
      "ask": "9.605",
      "open": "8.80",
      "high": "9.945",
      "low": "8.80",
      "close": "9.805",
      "average": "9.3181",
      "volume": "130893",
      "turnover": "1219666.8",
      "trades": "284"
    },
    {
      "date": "2025-11-26",
      "bid": "9.01",
      "ask": "9.095",
      "open": "10.00",
      "high": "10.00",
      "low": "9.005",
      "close": "9.005",
      "average": "9.2112",
      "volume": "123647",
      "turnover": "1138936.18",
      "trades": "278"
    },
    {
      "date": "2025-11-27",
      "bid": "9.15",
      "ask": "9.285",
      "open": "9.00",
      "high": "9.395",
      "low": "8.95",
      "close": "9.235",
      "average": "9.1776",
      "volume": "73696",
      "turnover": "676355.19",
      "trades": "153"
    },
    {
      "date": "2025-11-28",
      "bid": "9.105",
      "ask": "9.185",
      "open": "9.15",
      "high": "9.295",
      "low": "9.045",
      "close": "9.105",
      "average": "9.1173",
      "volume": "27081",
      "turnover": "246906.64",
      "trades": "142"
    },
    {
      "date": "2025-12-01",
      "bid": "8.77",
      "ask": "8.942",
      "open": "9.15",
      "high": "9.43",
      "low": "8.71",
      "close": "8.875",
      "average": "8.8796",
      "volume": "83310",
      "turnover": "739759.61",
      "trades": "240"
    },
    {
      "date": "2025-12-02",
      "bid": "8.907",
      "ask": "8.988",
      "open": "8.77",
      "high": "9.10",
      "low": "8.751",
      "close": "8.901",
      "average": "8.9673",
      "volume": "39599",
      "turnover": "355095.44",
      "trades": "121"
    },
    {
      "date": "2025-12-03",
      "bid": "8.872",
      "ask": "9.093",
      "open": "9.00",
      "high": "9.194",
      "low": "8.69",
      "close": "9.093",
      "average": "8.8567",
      "volume": "86695",
      "turnover": "767912.85",
      "trades": "200"
    },
    {
      "date": "2025-12-04",
      "bid": "9.227",
      "ask": "9.79",
      "open": "8.872",
      "high": "9.90",
      "low": "8.872",
      "close": "9.746",
      "average": "9.1748",
      "volume": "105407",
      "turnover": "967081.64",
      "trades": "185"
    },
    {
      "date": "2025-12-05",
      "bid": "9.44",
      "ask": "9.619",
      "open": "9.785",
      "high": "9.799",
      "low": "9.241",
      "close": "9.411",
      "average": "9.5652",
      "volume": "30536",
      "turnover": "292087.54",
      "trades": "134"
    },
    {
      "date": "2025-12-08",
      "bid": "9.05",
      "ask": "9.30",
      "open": "9.40",
      "high": "9.40",
      "low": "9.012",
      "close": "9.057",
      "average": "9.2257",
      "volume": "56741",
      "turnover": "523428.97",
      "trades": "142"
    },
    {
      "date": "2025-12-09",
      "bid": "9.70",
      "ask": "9.98",
      "open": "8.30",
      "high": "10.10",
      "low": "8.30",
      "close": "9.98",
      "average": "9.6809",
      "volume": "147314",
      "turnover": "1425952.42",
      "trades": "269"
    },
    {
      "date": "2025-12-10",
      "bid": "10.374",
      "ask": "10.70",
      "open": "9.98",
      "high": "10.70",
      "low": "9.774",
      "close": "10.642",
      "average": "10.3289",
      "volume": "96303",
      "turnover": "994708.48",
      "trades": "193"
    },
    {
      "date": "2025-12-11",
      "bid": "10.82",
      "ask": "11.00",
      "open": "10.70",
      "high": "11.08",
      "low": "10.466",
      "close": "10.984",
      "average": "10.8192",
      "volume": "63569",
      "turnover": "687767.32",
      "trades": "192"
    },
    {
      "date": "2025-12-12",
      "bid": "10.212",
      "ask": "10.682",
      "open": "11.00",
      "high": "11.20",
      "low": "10.212",
      "close": "10.222",
      "average": "10.5685",
      "volume": "73159",
      "turnover": "773176.61",
      "trades": "213"
    },
    {
      "date": "2025-12-15",
      "bid": "10.594",
      "ask": "10.874",
      "open": "10.682",
      "high": "11.12",
      "low": "10.402",
      "close": "10.874",
      "average": "10.8423",
      "volume": "59445",
      "turnover": "644518.99",
      "trades": "196"
    },
    {
      "date": "2025-12-16",
      "bid": "10.758",
      "ask": "11.098",
      "open": "11.00",
      "high": "11.36",
      "low": "10.214",
      "close": "11.098",
      "average": "10.8634",
      "volume": "134183",
      "turnover": "1457679.71",
      "trades": "212"
    },
    {
      "date": "2025-12-17",
      "bid": "10.582",
      "ask": "10.886",
      "open": "10.758",
      "high": "11.272",
      "low": "10.512",
      "close": "10.884",
      "average": "10.8077",
      "volume": "41835",
      "turnover": "452218.06",
      "trades": "101"
    },
    {
      "date": "2025-12-18",
      "bid": "10.58",
      "ask": "10.798",
      "open": "10.582",
      "high": "11.17",
      "low": "10.50",
      "close": "10.798",
      "average": "10.7694",
      "volume": "36615",
      "turnover": "394320.88",
      "trades": "117"
    },
    {
      "date": "2025-12-19",
      "bid": "10.764",
      "ask": "11.11",
      "open": "10.798",
      "high": "11.334",
      "low": "10.50",
      "close": "10.762",
      "average": "10.8438",
      "volume": "77030",
      "turnover": "835300.33",
      "trades": "164"
    },
    {
      "date": "2025-12-22",
      "bid": "10.57",
      "ask": "10.728",
      "open": "10.956",
      "high": "11.288",
      "low": "10.59",
      "close": "10.978",
      "average": "10.8399",
      "volume": "30488",
      "turnover": "330486.62",
      "trades": "122"
    },
    {
      "date": "2025-12-23",
      "bid": "10.502",
      "ask": "10.946",
      "open": "10.998",
      "high": "11.00",
      "low": "10.326",
      "close": "10.876",
      "average": "10.6183",
      "volume": "50282",
      "turnover": "533909.06",
      "trades": "191"
    },
    {
      "date": "2025-12-29",
      "bid": "10.126",
      "ask": "10.244",
      "open": "10.502",
      "high": "10.894",
      "low": "10.028",
      "close": "10.23",
      "average": "10.223",
      "volume": "80370",
      "turnover": "821603.91",
      "trades": "255"
    },
    {
      "date": "2025-12-30",
      "bid": "10.196",
      "ask": "10.20",
      "open": "10.20",
      "high": "10.23",
      "low": "9.912",
      "close": "10.20",
      "average": "10.0941",
      "volume": "53902",
      "turnover": "544094.08",
      "trades": "163"
    },
    {
      "date": "2026-01-02",
      "bid": "10.376",
      "ask": "10.738",
      "open": "10.20",
      "high": "10.902",
      "low": "10.03",
      "close": "10.374",
      "average": "10.4747",
      "volume": "58763",
      "turnover": "615524.45",
      "trades": "142"
    },
    {
      "date": "2026-01-05",
      "bid": "10.60",
      "ask": "10.846",
      "open": "10.38",
      "high": "11.50",
      "low": "10.374",
      "close": "10.44",
      "average": "11.0338",
      "volume": "111679",
      "turnover": "1232267.77",
      "trades": "218"
    },
    {
      "date": "2026-01-07",
      "bid": "10.762",
      "ask": "11.034",
      "open": "10.846",
      "high": "11.066",
      "low": "10.454",
      "close": "11.034",
      "average": "10.7894",
      "volume": "69867",
      "turnover": "753825.69",
      "trades": "208"
    },
    {
      "date": "2026-01-08",
      "bid": "10.75",
      "ask": "10.978",
      "open": "11.034",
      "high": "11.068",
      "low": "10.706",
      "close": "10.83",
      "average": "10.828",
      "volume": "27213",
      "turnover": "294661.89",
      "trades": "113"
    },
    {
      "date": "2026-01-09",
      "bid": "11.71",
      "ask": "12.128",
      "open": "10.974",
      "high": "12.13",
      "low": "10.974",
      "close": "12.13",
      "average": "11.6901",
      "volume": "169832",
      "turnover": "1985358.21",
      "trades": "394"
    },
    {
      "date": "2026-01-12",
      "bid": "11.65",
      "ask": "11.792",
      "open": "12.128",
      "high": "12.198",
      "low": "11.50",
      "close": "11.65",
      "average": "11.7628",
      "volume": "68008",
      "turnover": "799985.75",
      "trades": "222"
    },
    {
      "date": "2026-01-13",
      "bid": "11.71",
      "ask": "11.90",
      "open": "11.792",
      "high": "12.178",
      "low": "11.548",
      "close": "11.71",
      "average": "11.8583",
      "volume": "74038",
      "turnover": "877967.07",
      "trades": "183"
    },
    {
      "date": "2026-01-14",
      "bid": "11.85",
      "ask": "12.00",
      "open": "11.90",
      "high": "12.15",
      "low": "11.514",
      "close": "12.00",
      "average": "11.9829",
      "volume": "62411",
      "turnover": "747862.63",
      "trades": "195"
    },
    {
      "date": "2026-01-15",
      "bid": "11.342",
      "ask": "11.684",
      "open": "11.90",
      "high": "12.20",
      "low": "11.318",
      "close": "11.696",
      "average": "11.6254",
      "volume": "57363",
      "turnover": "666867.23",
      "trades": "145"
    },
    {
      "date": "2026-01-16",
      "bid": "11.30",
      "ask": "11.468",
      "open": "11.342",
      "high": "11.988",
      "low": "11.206",
      "close": "11.468",
      "average": "11.4198",
      "volume": "29731",
      "turnover": "339521.19",
      "trades": "125"
    },
    {
      "date": "2026-01-19",
      "bid": "10.808",
      "ask": "11.10",
      "open": "11.30",
      "high": "11.30",
      "low": "10.508",
      "close": "11.098",
      "average": "10.8736",
      "volume": "42208",
      "turnover": "458951.09",
      "trades": "178"
    },
    {
      "date": "2026-01-20",
      "bid": "11.00",
      "ask": "11.468",
      "open": "10.70",
      "high": "11.512",
      "low": "10.70",
      "close": "11.468",
      "average": "11.1907",
      "volume": "14518",
      "turnover": "162466.44",
      "trades": "113"
    },
    {
      "date": "2026-01-21",
      "bid": "10.70",
      "ask": "10.856",
      "open": "11.468",
      "high": "11.496",
      "low": "10.60",
      "close": "10.608",
      "average": "10.8245",
      "volume": "22992",
      "turnover": "248877.3",
      "trades": "155"
    },
    {
      "date": "2026-01-22",
      "bid": "11.152",
      "ask": "11.50",
      "open": "10.90",
      "high": "11.568",
      "low": "10.90",
      "close": "11.568",
      "average": "11.2236",
      "volume": "49875",
      "turnover": "559775.3",
      "trades": "150"
    },
    {
      "date": "2026-01-23",
      "bid": "11.82",
      "ask": "11.998",
      "open": "11.55",
      "high": "12.10",
      "low": "11.51",
      "close": "11.998",
      "average": "11.8854",
      "volume": "37464",
      "turnover": "445276.36",
      "trades": "129"
    },
    {
      "date": "2026-01-26",
      "bid": "11.612",
      "ask": "11.732",
      "open": "11.998",
      "high": "12.032",
      "low": "11.606",
      "close": "11.612",
      "average": "11.7998",
      "volume": "26374",
      "turnover": "311208.98",
      "trades": "109"
    },
    {
      "date": "2026-01-27",
      "bid": "11.30",
      "ask": "11.568",
      "open": "11.612",
      "high": "12.026",
      "low": "11.204",
      "close": "11.832",
      "average": "11.5142",
      "volume": "19886",
      "turnover": "228970.6",
      "trades": "127"
    },
    {
      "date": "2026-01-28",
      "bid": "11.284",
      "ask": "11.40",
      "open": "11.832",
      "high": "11.988",
      "low": "11.274",
      "close": "11.40",
      "average": "11.5381",
      "volume": "87266",
      "turnover": "1006886.4",
      "trades": "120"
    },
    {
      "date": "2026-01-29",
      "bid": "10.824",
      "ask": "11.198",
      "open": "11.40",
      "high": "11.81",
      "low": "10.702",
      "close": "11.196",
      "average": "11.0476",
      "volume": "47020",
      "turnover": "519601.64",
      "trades": "172"
    },
    {
      "date": "2026-01-30",
      "bid": "10.70",
      "ask": "10.71",
      "open": "10.824",
      "high": "11.10",
      "low": "10.702",
      "close": "10.71",
      "average": "10.7577",
      "volume": "34559",
      "turnover": "371775.8",
      "trades": "111"
    },
    {
      "date": "2026-02-02",
      "bid": "10.502",
      "ask": "10.666",
      "open": "10.70",
      "high": "10.812",
      "low": "10.50",
      "close": "10.50",
      "average": "10.5639",
      "volume": "28313",
      "turnover": "299095.75",
      "trades": "130"
    },
    {
      "date": "2026-02-03",
      "bid": "10.30",
      "ask": "10.496",
      "open": "10.55",
      "high": "11.398",
      "low": "10.30",
      "close": "10.496",
      "average": "10.743",
      "volume": "22334",
      "turnover": "240002.09",
      "trades": "131"
    },
    {
      "date": "2026-02-04",
      "bid": "9.95",
      "ask": "10.398",
      "open": "10.30",
      "high": "11.00",
      "low": "9.90",
      "close": "9.914",
      "average": "10.0901",
      "volume": "143133",
      "turnover": "1443649.78",
      "trades": "345"
    },
    {
      "date": "2026-02-05",
      "bid": "10.052",
      "ask": "10.324",
      "open": "9.95",
      "high": "10.898",
      "low": "9.92",
      "close": "10.324",
      "average": "10.2294",
      "volume": "33231",
      "turnover": "339932.51",
      "trades": "155"
    },
    {
      "date": "2026-02-06",
      "bid": "9.991",
      "ask": "10.19",
      "open": "10.052",
      "high": "10.398",
      "low": "9.791",
      "close": "10.19",
      "average": "10.0848",
      "volume": "37404",
      "turnover": "377213.2",
      "trades": "133"
    },
    {
      "date": "2026-02-09",
      "bid": "10.402",
      "ask": "10.558",
      "open": "10.10",
      "high": "10.588",
      "low": "10.10",
      "close": "10.40",
      "average": "10.3698",
      "volume": "23103",
      "turnover": "239573.92",
      "trades": "96"
    },
    {
      "date": "2026-02-10",
      "bid": "10.27",
      "ask": "10.618",
      "open": "10.20",
      "high": "10.684",
      "low": "10.20",
      "close": "10.598",
      "average": "10.3474",
      "volume": "9615",
      "turnover": "99490.51",
      "trades": "68"
    },
    {
      "date": "2026-02-11",
      "bid": "10.242",
      "ask": "10.786",
      "open": "10.40",
      "high": "10.788",
      "low": "10.12",
      "close": "10.178",
      "average": "10.2988",
      "volume": "7451",
      "turnover": "76736.35",
      "trades": "71"
    },
    {
      "date": "2026-02-12",
      "bid": "10.40",
      "ask": "10.502",
      "open": "10.178",
      "high": "10.502",
      "low": "10.178",
      "close": "10.40",
      "average": "10.2796",
      "volume": "19582",
      "turnover": "201294.18",
      "trades": "108"
    },
    {
      "date": "2026-02-13",
      "bid": "10.05",
      "ask": "10.128",
      "open": "10.40",
      "high": "10.596",
      "low": "10.01",
      "close": "10.02",
      "average": "10.2515",
      "volume": "18382",
      "turnover": "188443.87",
      "trades": "113"
    },
    {
      "date": "2026-02-16",
      "bid": "10.206",
      "ask": "10.488",
      "open": "10.05",
      "high": "10.486",
      "low": "10.05",
      "close": "10.486",
      "average": "10.2135",
      "volume": "11014",
      "turnover": "112491.69",
      "trades": "68"
    },
    {
      "date": "2026-02-17",
      "bid": "10.10",
      "ask": "10.302",
      "open": "10.21",
      "high": "10.486",
      "low": "10.056",
      "close": "10.10",
      "average": "10.128",
      "volume": "23182",
      "turnover": "234787.95",
      "trades": "87"
    },
    {
      "date": "2026-02-18",
      "bid": "10.05",
      "ask": "10.25",
      "open": "10.198",
      "high": "10.29",
      "low": "9.902",
      "close": "10.248",
      "average": "10.0884",
      "volume": "15888",
      "turnover": "160284.47",
      "trades": "66"
    },
    {
      "date": "2026-02-19",
      "bid": "10.126",
      "ask": "10.20",
      "open": "10.05",
      "high": "10.498",
      "low": "9.953",
      "close": "10.002",
      "average": "10.1106",
      "volume": "26635",
      "turnover": "269295.38",
      "trades": "122"
    },
    {
      "date": "2026-02-20",
      "bid": "8.70",
      "ask": "8.80",
      "open": "9.712",
      "high": "9.712",
      "low": "8.65",
      "close": "8.70",
      "average": "8.8722",
      "volume": "190384",
      "turnover": "1689129.63",
      "trades": "463"
    },
    {
      "date": "2026-02-23",
      "bid": "7.01",
      "ask": "7.091",
      "open": "8.59",
      "high": "8.59",
      "low": "6.90",
      "close": "7.053",
      "average": "7.4683",
      "volume": "367466",
      "turnover": "2744517.68",
      "trades": "700"
    },
    {
      "date": "2026-02-24",
      "bid": "6.36",
      "ask": "6.50",
      "open": "6.889",
      "high": "7.01",
      "low": "6.22",
      "close": "6.499",
      "average": "6.4118",
      "volume": "188271",
      "turnover": "1207245.12",
      "trades": "453"
    },
    {
      "date": "2026-02-25",
      "bid": "6.255",
      "ask": "6.38",
      "open": "6.36",
      "high": "6.50",
      "low": "6.20",
      "close": "6.255",
      "average": "6.3306",
      "volume": "99911",
      "turnover": "632594.97",
      "trades": "250"
    },
    {
      "date": "2026-02-26",
      "bid": "6.13",
      "ask": "6.255",
      "open": "6.255",
      "high": "6.399",
      "low": "6.03",
      "close": "6.121",
      "average": "6.1844",
      "volume": "44705",
      "turnover": "276461.35",
      "trades": "211"
    },
    {
      "date": "2026-02-27",
      "bid": "6.251",
      "ask": "6.35",
      "open": "6.114",
      "high": "6.499",
      "low": "6.09",
      "close": "6.35",
      "average": "6.3678",
      "volume": "45358",
      "turnover": "288828.78",
      "trades": "144"
    },
    {
      "date": "2026-03-02",
      "bid": "6.00",
      "ask": "6.205",
      "open": "6.499",
      "high": "6.499",
      "low": "5.98",
      "close": "6.195",
      "average": "6.044",
      "volume": "43265",
      "turnover": "261968.88",
      "trades": "125"
    },
    {
      "date": "2026-03-03",
      "bid": "5.75",
      "ask": "5.922",
      "open": "6.00",
      "high": "6.099",
      "low": "5.623",
      "close": "5.921",
      "average": "5.8485",
      "volume": "65124",
      "turnover": "380880.27",
      "trades": "130"
    },
    {
      "date": "2026-03-04",
      "bid": "5.71",
      "ask": "5.78",
      "open": "5.921",
      "high": "5.921",
      "low": "5.701",
      "close": "5.78",
      "average": "5.804",
      "volume": "78469",
      "turnover": "455436.53",
      "trades": "161"
    },
    {
      "date": "2026-03-05",
      "bid": "5.68",
      "ask": "5.897",
      "open": "5.78",
      "high": "6.00",
      "low": "5.78",
      "close": "5.896",
      "average": "5.9391",
      "volume": "31159",
      "turnover": "185037.21",
      "trades": "78"
    },
    {
      "date": "2026-03-06",
      "bid": "5.80",
      "ask": "5.99",
      "open": "5.897",
      "high": "5.99",
      "low": "5.687",
      "close": "5.989",
      "average": "5.7741",
      "volume": "27664",
      "turnover": "159735.31",
      "trades": "64"
    },
    {
      "date": "2026-03-09",
      "bid": "5.71",
      "ask": "5.90",
      "open": "5.89",
      "high": "6.20",
      "low": "5.653",
      "close": "5.899",
      "average": "5.8344",
      "volume": "68456",
      "turnover": "399398.89",
      "trades": "105"
    },
    {
      "date": "2026-03-10",
      "bid": "5.999",
      "ask": "6.00",
      "open": "5.90",
      "high": "6.083",
      "low": "5.80",
      "close": "6.00",
      "average": "6.0024",
      "volume": "18491",
      "turnover": "110990.47",
      "trades": "62"
    },
    {
      "date": "2026-03-11",
      "bid": "5.916",
      "ask": "6.03",
      "open": "5.703",
      "high": "6.279",
      "low": "5.65",
      "close": "6.03",
      "average": "5.9807",
      "volume": "34467",
      "turnover": "206135.57",
      "trades": "61"
    },
    {
      "date": "2026-03-12",
      "bid": "5.96",
      "ask": "6.09",
      "open": "6.03",
      "high": "6.339",
      "low": "5.92",
      "close": "6.089",
      "average": "6.0644",
      "volume": "48029",
      "turnover": "291267.04",
      "trades": "89"
    },
    {
      "date": "2026-03-13",
      "bid": "5.89",
      "ask": "6.011",
      "open": "6.09",
      "high": "6.144",
      "low": "5.731",
      "close": "6.01",
      "average": "5.8968",
      "volume": "44534",
      "turnover": "262608.88",
      "trades": "85"
    },
    {
      "date": "2026-03-16",
      "bid": "5.65",
      "ask": "5.701",
      "open": "6.05",
      "high": "6.05",
      "low": "5.60",
      "close": "5.70",
      "average": "5.7471",
      "volume": "69119",
      "turnover": "397236.18",
      "trades": "105"
    },
    {
      "date": "2026-03-17",
      "bid": "5.61",
      "ask": "5.699",
      "open": "5.70",
      "high": "5.849",
      "low": "5.56",
      "close": "5.656",
      "average": "5.6669",
      "volume": "31470",
      "turnover": "178314.02",
      "trades": "63"
    },
    {
      "date": "2026-03-18",
      "bid": "5.60",
      "ask": "5.70",
      "open": "5.61",
      "high": "5.849",
      "low": "5.601",
      "close": "5.70",
      "average": "5.6647",
      "volume": "20493",
      "turnover": "116085.98",
      "trades": "51"
    },
    {
      "date": "2026-03-19",
      "bid": "5.484",
      "ask": "5.66",
      "open": "5.601",
      "high": "5.661",
      "low": "5.447",
      "close": "5.659",
      "average": "5.5515",
      "volume": "15284",
      "turnover": "84849.07",
      "trades": "63"
    },
    {
      "date": "2026-03-20",
      "bid": "5.601",
      "ask": "5.949",
      "open": "5.601",
      "high": "5.949",
      "low": "5.421",
      "close": "5.948",
      "average": "5.6204",
      "volume": "28976",
      "turnover": "162858.08",
      "trades": "52"
    },
    {
      "date": "2026-03-23",
      "bid": "5.85",
      "ask": "5.996",
      "open": "5.601",
      "high": "6.28",
      "low": "5.426",
      "close": "5.999",
      "average": "5.8621",
      "volume": "30540",
      "turnover": "179029.47",
      "trades": "113"
    },
    {
      "date": "2026-03-24",
      "bid": "5.729",
      "ask": "5.90",
      "open": "5.85",
      "high": "5.953",
      "low": "5.728",
      "close": "5.80",
      "average": "5.8245",
      "volume": "26572",
      "turnover": "154769.76",
      "trades": "56"
    },
    {
      "date": "2026-03-25",
      "bid": "6.025",
      "ask": "6.139",
      "open": "5.80",
      "high": "6.35",
      "low": "5.65",
      "close": "6.091",
      "average": "6.1722",
      "volume": "44229",
      "turnover": "272986.63",
      "trades": "130"
    },
    {
      "date": "2026-03-26",
      "bid": "5.917",
      "ask": "6.066",
      "open": "6.137",
      "high": "6.138",
      "low": "5.909",
      "close": "6.00",
      "average": "6.0066",
      "volume": "15588",
      "turnover": "93726.36",
      "trades": "62"
    },
    {
      "date": "2026-03-27",
      "bid": "6.016",
      "ask": "6.025",
      "open": "6.066",
      "high": "6.496",
      "low": "6.02",
      "close": "6.025",
      "average": "6.0865",
      "volume": "53311",
      "turnover": "324550.52",
      "trades": "88"
    },
    {
      "date": "2026-03-30",
      "bid": "6.015",
      "ask": "6.182",
      "open": "6.016",
      "high": "6.379",
      "low": "5.631",
      "close": "6.016",
      "average": "6.1394",
      "volume": "63126",
      "turnover": "387582.07",
      "trades": "161"
    },
    {
      "date": "2026-03-31",
      "bid": "6.121",
      "ask": "6.35",
      "open": "6.199",
      "high": "6.35",
      "low": "6.016",
      "close": "6.349",
      "average": "6.1629",
      "volume": "21684",
      "turnover": "133636.03",
      "trades": "100"
    },
    {
      "date": "2026-04-01",
      "bid": "6.547",
      "ask": "6.679",
      "open": "6.00",
      "high": "6.80",
      "low": "6.00",
      "close": "6.678",
      "average": "6.5133",
      "volume": "73629",
      "turnover": "479608.63",
      "trades": "133"
    },
    {
      "date": "2026-04-02",
      "bid": "6.80",
      "ask": "6.99",
      "open": "6.945",
      "high": "7.00",
      "low": "6.678",
      "close": "6.99",
      "average": "6.8974",
      "volume": "34090",
      "turnover": "235132.67",
      "trades": "86"
    },
    {
      "date": "2026-04-07",
      "bid": "6.80",
      "ask": "6.96",
      "open": "7.10",
      "high": "7.44",
      "low": "6.74",
      "close": "6.90",
      "average": "7.0409",
      "volume": "41004",
      "turnover": "288703.24",
      "trades": "113"
    },
    {
      "date": "2026-04-08",
      "bid": "6.92",
      "ask": "7.06",
      "open": "6.90",
      "high": "7.20",
      "low": "6.54",
      "close": "7.04",
      "average": "6.9783",
      "volume": "37980",
      "turnover": "265037.06",
      "trades": "68"
    },
    {
      "date": "2026-04-09",
      "bid": "7.22",
      "ask": "7.42",
      "open": "7.00",
      "high": "7.42",
      "low": "6.50",
      "close": "7.30",
      "average": "7.0218",
      "volume": "17703",
      "turnover": "124306.5",
      "trades": "67"
    },
    {
      "date": "2026-04-10",
      "bid": "7.34",
      "ask": "7.40",
      "open": "7.42",
      "high": "7.44",
      "low": "7.14",
      "close": "7.44",
      "average": "7.3294",
      "volume": "34904",
      "turnover": "255824.76",
      "trades": "93"
    },
    {
      "date": "2026-04-13",
      "bid": "7.80",
      "ask": "7.92",
      "open": "7.40",
      "high": "8.14",
      "low": "7.20",
      "close": "7.86",
      "average": "7.7226",
      "volume": "65794",
      "turnover": "508098.74",
      "trades": "143"
    },
    {
      "date": "2026-04-14",
      "bid": "8.02",
      "ask": "8.40",
      "open": "7.80",
      "high": "8.54",
      "low": "7.66",
      "close": "8.40",
      "average": "8.155",
      "volume": "88847",
      "turnover": "724625.71",
      "trades": "164"
    },
    {
      "date": "2026-04-15",
      "bid": "8.12",
      "ask": "8.28",
      "open": "8.40",
      "high": "8.54",
      "low": "8.04",
      "close": "8.30",
      "average": "8.2689",
      "volume": "39247",
      "turnover": "324530.16",
      "trades": "133"
    },
    {
      "date": "2026-04-16",
      "bid": "8.16",
      "ask": "8.28",
      "open": "8.28",
      "high": "8.58",
      "low": "7.80",
      "close": "8.28",
      "average": "8.0483",
      "volume": "46136",
      "turnover": "371314.46",
      "trades": "125"
    },
    {
      "date": "2026-04-17",
      "bid": "11.00",
      "ask": "11.50",
      "open": "8.16",
      "high": "11.50",
      "low": "8.14",
      "close": "11.50",
      "average": "9.7449",
      "volume": "248495",
      "turnover": "2421486.68",
      "trades": "619"
    },
    {
      "date": "2026-04-20",
      "bid": "10.50",
      "ask": "10.55",
      "open": "11.60",
      "high": "13.80",
      "low": "9.76",
      "close": "10.85",
      "average": "11.5009",
      "volume": "387116",
      "turnover": "4453838.32",
      "trades": "880"
    },
    {
      "date": "2026-04-21",
      "bid": "10.10",
      "ask": "10.30",
      "open": "10.55",
      "high": "10.95",
      "low": "10.05",
      "close": "10.30",
      "average": "10.3031",
      "volume": "57152",
      "turnover": "588595.05",
      "trades": "212"
    },
    {
      "date": "2026-04-22",
      "bid": "9.60",
      "ask": "9.80",
      "open": "10.30",
      "high": "10.50",
      "low": "9.60",
      "close": "9.90",
      "average": "9.8555",
      "volume": "57765",
      "turnover": "569311.05",
      "trades": "158"
    },
    {
      "date": "2026-04-23",
      "bid": "9.60",
      "ask": "9.70",
      "open": "9.60",
      "high": "10.20",
      "low": "9.40",
      "close": "9.40",
      "average": "9.7394",
      "volume": "41536",
      "turnover": "404686.18",
      "trades": "140"
    },
    {
      "date": "2026-04-24",
      "bid": "9.44",
      "ask": "9.52",
      "open": "9.60",
      "high": "9.60",
      "low": "8.72",
      "close": "9.52",
      "average": "9.1654",
      "volume": "48597",
      "turnover": "445503.42",
      "trades": "128"
    },
    {
      "date": "2026-04-27",
      "bid": "9.56",
      "ask": "9.98",
      "open": "9.52",
      "high": "10.45",
      "low": "9.16",
      "close": "9.98",
      "average": "9.7999",
      "volume": "62062",
      "turnover": "608200.08",
      "trades": "171"
    },
    {
      "date": "2026-04-28",
      "bid": "9.90",
      "ask": "10.25",
      "open": "9.98",
      "high": "10.35",
      "low": "9.52",
      "close": "10.25",
      "average": "9.8648",
      "volume": "58163",
      "turnover": "573757.33",
      "trades": "141"
    },
    {
      "date": "2026-04-29",
      "bid": "9.76",
      "ask": "10.00",
      "open": "10.30",
      "high": "10.70",
      "low": "9.50",
      "close": "10.00",
      "average": "9.7808",
      "volume": "34911",
      "turnover": "341457.86",
      "trades": "151"
    },
    {
      "date": "2026-04-30",
      "bid": "11.20",
      "ask": "11.30",
      "open": "10.75",
      "high": "12.30",
      "low": "10.75",
      "close": "11.00",
      "average": "11.4598",
      "volume": "170857",
      "turnover": "1958599.76",
      "trades": "367"
    },
    {
      "date": "2026-05-04",
      "bid": "10.25",
      "ask": "10.50",
      "open": "11.30",
      "high": "11.50",
      "low": "9.52",
      "close": "9.88",
      "average": "10.3433",
      "volume": "157729",
      "turnover": "1631943.27",
      "trades": "328"
    },
    {
      "date": "2026-05-05",
      "bid": null,
      "ask": null,
      "open": "11.00",
      "high": "11.45",
      "low": "9.66",
      "close": "9.72",
      "average": "10.6247",
      "volume": "124852",
      "turnover": "1326377.53",
      "trades": "295"
    },
    {
      "date": "2026-05-06",
      "bid": "9.26",
      "ask": "9.34",
      "open": "9.80",
      "high": "10.15",
      "low": "9.02",
      "close": "9.26",
      "average": "9.2524",
      "volume": "83729",
      "turnover": "774746.87",
      "trades": "242"
    },
    {
      "date": "2026-05-07",
      "bid": "9.44",
      "ask": "9.70",
      "open": "9.28",
      "high": "9.70",
      "low": "9.16",
      "close": "9.70",
      "average": "9.4606",
      "volume": "35927",
      "turnover": "339889.82",
      "trades": "134"
    },
    {
      "date": "2026-05-08",
      "bid": "9.44",
      "ask": "9.60",
      "open": "9.44",
      "high": "9.70",
      "low": "9.18",
      "close": "9.60",
      "average": "9.3742",
      "volume": "24253",
      "turnover": "227351.58",
      "trades": "127"
    },
    {
      "date": "2026-05-11",
      "bid": "9.96",
      "ask": "10.20",
      "open": "8.94",
      "high": "10.20",
      "low": "8.94",
      "close": "9.88",
      "average": "9.7174",
      "volume": "44626",
      "turnover": "433648.51",
      "trades": "178"
    },
    {
      "date": "2026-05-12",
      "bid": "9.92",
      "ask": "9.98",
      "open": "10.20",
      "high": "10.50",
      "low": "9.70",
      "close": "9.76",
      "average": "10.1324",
      "volume": "46599",
      "turnover": "472007.24",
      "trades": "160"
    },
    {
      "date": "2026-05-13",
      "bid": "10.15",
      "ask": "10.50",
      "open": "9.98",
      "high": "10.65",
      "low": "9.76",
      "close": "10.50",
      "average": "10.3456",
      "volume": "37566",
      "turnover": "388644.3",
      "trades": "99"
    },
    {
      "date": "2026-05-15",
      "bid": "11.00",
      "ask": "11.10",
      "open": "10.50",
      "high": "11.35",
      "low": "10.10",
      "close": "11.10",
      "average": "10.8937",
      "volume": "60999",
      "turnover": "664546.9",
      "trades": "205"
    },
    {
      "date": "2026-05-18",
      "bid": "11.00",
      "ask": "11.15",
      "open": "11.10",
      "high": "11.50",
      "low": "10.50",
      "close": "11.05",
      "average": "10.9816",
      "volume": "41321",
      "turnover": "453766.45",
      "trades": "121"
    },
    {
      "date": "2026-05-19",
      "bid": "10.90",
      "ask": "11.00",
      "open": "11.05",
      "high": "11.05",
      "low": "10.60",
      "close": "11.00",
      "average": "10.833",
      "volume": "17930",
      "turnover": "194207.05",
      "trades": "85"
    },
    {
      "date": "2026-05-20",
      "bid": "11.55",
      "ask": "11.65",
      "open": "11.00",
      "high": "11.75",
      "low": "10.65",
      "close": "11.65",
      "average": "11.2641",
      "volume": "35503",
      "turnover": "399909.2",
      "trades": "146"
    },
    {
      "date": "2026-05-21",
      "bid": "11.35",
      "ask": "11.50",
      "open": "11.65",
      "high": "11.80",
      "low": "11.25",
      "close": "11.45",
      "average": "11.5761",
      "volume": "22895",
      "turnover": "265040.65",
      "trades": "112"
    },
    {
      "date": "2026-05-22",
      "bid": "10.70",
      "ask": "10.80",
      "open": "11.45",
      "high": "11.45",
      "low": "10.65",
      "close": "10.80",
      "average": "10.9225",
      "volume": "29160",
      "turnover": "318526.05",
      "trades": "129"
    },
    {
      "date": "2026-05-25",
      "bid": "11.40",
      "ask": "11.55",
      "open": "10.80",
      "high": "11.65",
      "low": "10.80",
      "close": "11.60",
      "average": "11.3839",
      "volume": "52234",
      "turnover": "594593.6",
      "trades": "196"
    },
    {
      "date": "2026-05-26",
      "bid": "10.90",
      "ask": "11.35",
      "open": "11.35",
      "high": "11.40",
      "low": "10.65",
      "close": "11.10",
      "average": "11.1028",
      "volume": "54349",
      "turnover": "602924.45",
      "trades": "227"
    },
    {
      "date": "2026-05-27",
      "bid": "10.85",
      "ask": "11.20",
      "open": "10.90",
      "high": "11.40",
      "low": "10.85",
      "close": "11.00",
      "average": "11.121",
      "volume": "28888",
      "turnover": "321263.95",
      "trades": "130"
    },
    {
      "date": "2026-05-28",
      "bid": "11.10",
      "ask": "11.20",
      "open": "11.00",
      "high": "11.30",
      "low": "10.90",
      "close": "11.15",
      "average": "11.0426",
      "volume": "12243",
      "turnover": "135194.85",
      "trades": "86"
    },
    {
      "date": "2026-05-29",
      "bid": "10.70",
      "ask": "10.75",
      "open": "11.20",
      "high": "11.30",
      "low": "10.45",
      "close": "10.45",
      "average": "10.5729",
      "volume": "78284",
      "turnover": "827690.85",
      "trades": "170"
    },
    {
      "date": "2026-06-01",
      "bid": "10.00",
      "ask": "10.20",
      "open": "10.45",
      "high": "10.45",
      "low": "9.56",
      "close": "10.00",
      "average": "10.139",
      "volume": "40771",
      "turnover": "413377.71",
      "trades": "117"
    },
    {
      "date": "2026-06-02",
      "bid": "9.98",
      "ask": "10.05",
      "open": "10.20",
      "high": "11.00",
      "low": "9.94",
      "close": "9.98",
      "average": "10.1652",
      "volume": "20447",
      "turnover": "207791.15",
      "trades": "115"
    },
    {
      "date": "2026-06-03",
      "bid": "9.80",
      "ask": "9.90",
      "open": "9.98",
      "high": "10.40",
      "low": "9.72",
      "close": "9.90",
      "average": "9.928",
      "volume": "13175",
      "turnover": "130802.06",
      "trades": "75"
    },
    {
      "date": "2026-06-04",
      "bid": "10.50",
      "ask": "10.60",
      "open": "10.30",
      "high": "11.50",
      "low": "10.25",
      "close": "10.60",
      "average": "10.8382",
      "volume": "98504",
      "turnover": "1067978.53",
      "trades": "277"
    },
    {
      "date": "2026-06-05",
      "bid": "10.65",
      "ask": "10.70",
      "open": "10.50",
      "high": "11.15",
      "low": "10.50",
      "close": "10.70",
      "average": "10.922",
      "volume": "81017",
      "turnover": "884801.83",
      "trades": "173"
    },
    {
      "date": "2026-06-08",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.50",
      "high": "10.65",
      "low": "10.30",
      "close": "10.30",
      "average": "10.4757",
      "volume": "17351",
      "turnover": "181763.4",
      "trades": "80"
    },
    {
      "date": "2026-06-09",
      "bid": "10.45",
      "ask": "10.75",
      "open": "10.40",
      "high": "11.10",
      "low": "10.40",
      "close": "10.75",
      "average": "10.8445",
      "volume": "67343",
      "turnover": "730298.15",
      "trades": "210"
    },
    {
      "date": "2026-06-10",
      "bid": "10.20",
      "ask": "10.40",
      "open": "10.75",
      "high": "10.80",
      "low": "10.15",
      "close": "10.30",
      "average": "10.399",
      "volume": "44494",
      "turnover": "462909.5",
      "trades": "137"
    },
    {
      "date": "2026-06-11",
      "bid": "10.30",
      "ask": "10.40",
      "open": "10.20",
      "high": "10.80",
      "low": "10.00",
      "close": "10.70",
      "average": "10.156",
      "volume": "41487",
      "turnover": "421381.48",
      "trades": "131"
    },
    {
      "date": "2026-06-12",
      "bid": "10.50",
      "ask": "10.70",
      "open": "11.25",
      "high": "11.95",
      "low": "10.45",
      "close": "10.70",
      "average": "11.0271",
      "volume": "70560",
      "turnover": "778091.03",
      "trades": "215"
    },
    {
      "date": "2026-06-15",
      "bid": "10.60",
      "ask": "10.70",
      "open": "10.70",
      "high": "10.95",
      "low": "10.45",
      "close": "10.70",
      "average": "10.6325",
      "volume": "24852",
      "turnover": "264238.25",
      "trades": "127"
    },
    {
      "date": "2026-06-16",
      "bid": "10.00",
      "ask": "10.50",
      "open": "10.60",
      "high": "10.65",
      "low": "10.00",
      "close": "10.00",
      "average": "10.2638",
      "volume": "56956",
      "turnover": "584727.25",
      "trades": "133"
    },
    {
      "date": "2026-06-17",
      "bid": "9.98",
      "ask": "10.30",
      "open": "10.05",
      "high": "10.45",
      "low": "9.98",
      "close": "10.20",
      "average": "10.1952",
      "volume": "43565",
      "turnover": "444154.69",
      "trades": "93"
    },
    {
      "date": "2026-06-18",
      "bid": "10.35",
      "ask": "10.40",
      "open": "10.00",
      "high": "10.40",
      "low": "9.94",
      "close": "10.30",
      "average": "10.1964",
      "volume": "13455",
      "turnover": "137192.95",
      "trades": "67"
    },
    {
      "date": "2026-06-22",
      "bid": "10.55",
      "ask": "10.75",
      "open": "10.30",
      "high": "10.90",
      "low": "10.00",
      "close": "10.75",
      "average": "10.6313",
      "volume": "21531",
      "turnover": "228901.53",
      "trades": "87"
    },
    {
      "date": "2026-06-23",
      "bid": "10.75",
      "ask": "10.80",
      "open": "10.55",
      "high": "10.80",
      "low": "10.40",
      "close": "10.80",
      "average": "10.5841",
      "volume": "12119",
      "turnover": "128269.25",
      "trades": "80"
    },
    {
      "date": "2026-06-24",
      "bid": "10.40",
      "ask": "10.65",
      "open": "10.40",
      "high": "10.95",
      "low": "10.40",
      "close": "10.40",
      "average": "10.5206",
      "volume": "8647",
      "turnover": "90971.65",
      "trades": "68"
    },
    {
      "date": "2026-06-25",
      "bid": "10.80",
      "ask": "10.85",
      "open": "10.40",
      "high": "10.90",
      "low": "10.40",
      "close": "10.90",
      "average": "10.7262",
      "volume": "21559",
      "turnover": "231246.2",
      "trades": "80"
    },
    {
      "date": "2026-06-26",
      "bid": "10.70",
      "ask": "10.90",
      "open": "10.80",
      "high": "11.20",
      "low": "10.70",
      "close": "10.70",
      "average": "10.8927",
      "volume": "21317",
      "turnover": "232200.1",
      "trades": "58"
    },
    {
      "date": "2026-06-29",
      "bid": "10.55",
      "ask": "10.75",
      "open": "10.70",
      "high": "11.00",
      "low": "10.50",
      "close": "10.75",
      "average": "10.845",
      "volume": "12795",
      "turnover": "138762.25",
      "trades": "63"
    },
    {
      "date": "2026-06-30",
      "bid": "10.40",
      "ask": "10.60",
      "open": "10.90",
      "high": "10.90",
      "low": "10.35",
      "close": "10.60",
      "average": "10.4978",
      "volume": "26914",
      "turnover": "282538.2",
      "trades": "78"
    },
    {
      "date": "2026-07-01",
      "bid": "10.45",
      "ask": "10.60",
      "open": "10.40",
      "high": "10.65",
      "low": "10.30",
      "close": "10.45",
      "average": "10.4874",
      "volume": "6825",
      "turnover": "71576.35",
      "trades": "47"
    },
    {
      "date": "2026-07-02",
      "bid": "10.75",
      "ask": "10.90",
      "open": "10.45",
      "high": "11.00",
      "low": "10.40",
      "close": "10.75",
      "average": "10.9054",
      "volume": "38054",
      "turnover": "414995.2",
      "trades": "91"
    },
    {
      "date": "2026-07-03",
      "bid": "10.55",
      "ask": "10.80",
      "open": "10.85",
      "high": "10.85",
      "low": "10.50",
      "close": "10.80",
      "average": "10.7408",
      "volume": "40659",
      "turnover": "436725.05",
      "trades": "75"
    },
    {
      "date": "2026-07-06",
      "bid": "10.45",
      "ask": "10.55",
      "open": "10.80",
      "high": "10.85",
      "low": "10.45",
      "close": "10.50",
      "average": "10.6324",
      "volume": "10982",
      "turnover": "116764.7",
      "trades": "57"
    },
    {
      "date": "2026-07-07",
      "bid": "10.65",
      "ask": "10.70",
      "open": "10.55",
      "high": "10.80",
      "low": "10.40",
      "close": "10.70",
      "average": "10.6101",
      "volume": "33690",
      "turnover": "357454.1",
      "trades": "64"
    },
    {
      "date": "2026-07-08",
      "bid": "10.60",
      "ask": "10.95",
      "open": "10.75",
      "high": "11.45",
      "low": "10.50",
      "close": "10.55",
      "average": "10.8609",
      "volume": "50405",
      "turnover": "547444.95",
      "trades": "106"
    },
    {
      "date": "2026-07-09",
      "bid": "10.55",
      "ask": "10.70",
      "open": "10.75",
      "high": "10.75",
      "low": "10.45",
      "close": "10.70",
      "average": "10.6366",
      "volume": "4254",
      "turnover": "45241.55",
      "trades": "49"
    },
    {
      "date": "2026-07-10",
      "bid": "10.65",
      "ask": "10.80",
      "open": "10.75",
      "high": "11.25",
      "low": "10.65",
      "close": "10.80",
      "average": "10.7826",
      "volume": "6176",
      "turnover": "66593.15",
      "trades": "49"
    },
    {
      "date": "2026-07-13",
      "bid": "10.65",
      "ask": "10.90",
      "open": "10.80",
      "high": "11.00",
      "low": "10.55",
      "close": "10.90",
      "average": "10.8209",
      "volume": "6932",
      "turnover": "75010.7",
      "trades": "44"
    },
    {
      "date": "2026-07-14",
      "bid": "10.55",
      "ask": "10.65",
      "open": "10.90",
      "high": "10.90",
      "low": "10.55",
      "close": "10.70",
      "average": "10.6668",
      "volume": "9565",
      "turnover": "102027.95",
      "trades": "48"
    },
    {
      "date": "2026-07-15",
      "bid": "10.60",
      "ask": "10.65",
      "open": "10.65",
      "high": "10.80",
      "low": "10.40",
      "close": "10.65",
      "average": "10.5519",
      "volume": "11826",
      "turnover": "124787.05",
      "trades": "74"
    },
    {
      "date": "2026-07-16",
      "bid": "10.70",
      "ask": "10.75",
      "open": "10.65",
      "high": "10.85",
      "low": "10.45",
      "close": "10.70",
      "average": "10.6737",
      "volume": "18648",
      "turnover": "199042.25",
      "trades": "56"
    },
    {
      "date": "2026-07-17",
      "bid": "10.10",
      "ask": "10.60",
      "open": "10.90",
      "high": "11.00",
      "low": "10.20",
      "close": "10.60",
      "average": "10.4807",
      "volume": "24122",
      "turnover": "252814.85",
      "trades": "97"
    },
    {
      "date": "2026-07-20",
      "bid": "10.35",
      "ask": "10.75",
      "open": "10.60",
      "high": "10.90",
      "low": "10.15",
      "close": "10.75",
      "average": "10.5669",
      "volume": "5342",
      "turnover": "56448.15",
      "trades": "52"
    },
    {
      "date": "2026-07-21",
      "bid": "9.84",
      "ask": "9.98",
      "open": "10.40",
      "high": "10.75",
      "low": "9.74",
      "close": "9.82",
      "average": "10.0724",
      "volume": "28450",
      "turnover": "286561.02",
      "trades": "114"
    },
    {
      "date": "2026-07-22",
      "bid": "9.96",
      "ask": "10.00",
      "open": "9.84",
      "high": "10.10",
      "low": "9.84",
      "close": "10.00",
      "average": "9.969",
      "volume": "16471",
      "turnover": "164198.75",
      "trades": "52"
    },
    {
      "date": "2026-07-23",
      "bid": "9.98",
      "ask": "10.15",
      "open": "10.00",
      "high": "10.70",
      "low": "9.90",
      "close": "10.15",
      "average": "10.1497",
      "volume": "7605",
      "turnover": "77188.14",
      "trades": "51"
    },
    {
      "date": "2026-07-24",
      "bid": "10.00",
      "ask": "10.10",
      "open": "9.98",
      "high": "10.35",
      "low": "9.98",
      "close": "10.25",
      "average": "10.0481",
      "volume": "21987",
      "turnover": "220927.49",
      "trades": "71"
    },
    {
      "date": "2026-07-27",
      "bid": "10.40",
      "ask": "10.55",
      "open": "10.10",
      "high": "10.70",
      "low": "10.10",
      "close": "10.55",
      "average": "10.456",
      "volume": "20650",
      "turnover": "215916.7",
      "trades": "80"
    },
    {
      "date": "2026-07-28",
      "bid": "10.15",
      "ask": "10.25",
      "open": "10.55",
      "high": "10.55",
      "low": "10.10",
      "close": "10.20",
      "average": "10.2269",
      "volume": "10417",
      "turnover": "106533.55",
      "trades": "67"
    },
    {
      "date": "2026-07-29",
      "bid": "10.00",
      "ask": "10.15",
      "open": "10.20",
      "high": "10.50",
      "low": "10.00",
      "close": "10.00",
      "average": "10.1866",
      "volume": "29670",
      "turnover": "302235.8",
      "trades": "109"
    },
    {
      "date": "2026-07-30",
      "bid": "10.10",
      "ask": "10.30",
      "open": "10.15",
      "high": "10.30",
      "low": "10.05",
      "close": "10.30",
      "average": "10.1898",
      "volume": "8428",
      "turnover": "85879.45",
      "trades": "37"
    },
    {
      "date": "2026-07-31",
      "bid": "9.98",
      "ask": "10.05",
      "open": "10.30",
      "high": "10.30",
      "low": "9.94",
      "close": "10.15",
      "average": "10.0639",
      "volume": "16403",
      "turnover": "165077.63",
      "trades": "50"
    },
    {
      "date": "2026-08-03",
      "bid": "10.10",
      "ask": "10.25",
      "open": "9.98",
      "high": "10.30",
      "low": "9.94",
      "close": "10.25",
      "average": "10.1307",
      "volume": "5118",
      "turnover": "51849.34",
      "trades": "61"
    },
    {
      "date": "2026-08-04",
      "bid": "10.00",
      "ask": "10.15",
      "open": "10.25",
      "high": "10.25",
      "low": "9.86",
      "close": "10.15",
      "average": "10.0123",
      "volume": "12395",
      "turnover": "124102.06",
      "trades": "62"
    },
    {
      "date": "2026-08-05",
      "bid": "10.10",
      "ask": "10.20",
      "open": "10.00",
      "high": "10.20",
      "low": "9.92",
      "close": "10.10",
      "average": "10.0224",
      "volume": "13829",
      "turnover": "138599.88",
      "trades": "60"
    },
    {
      "date": "2026-08-06",
      "bid": "10.00",
      "ask": "10.10",
      "open": "9.96",
      "high": "10.20",
      "low": "9.96",
      "close": "10.10",
      "average": "10.0619",
      "volume": "2686",
      "turnover": "27026.24",
      "trades": "25"
    }
  ]
}