{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2489842/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/xspray?id=TX2489842",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX2489842",
    "asset_class": "SHARES",
    "isin": "SE0009973563",
    "symbol": "XSPRAY",
    "company": "Xspray Pharma",
    "market": null,
    "last_sale_price": "SEK 14.98",
    "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": "121.0948",
      "ask": "122.2274",
      "open": "124.4926",
      "high": "124.4926",
      "low": "118.9239",
      "close": "121.0948",
      "average": "120.6143",
      "volume": "13135.68",
      "turnover": "1584351",
      "trades": "160"
    },
    {
      "date": "2021-08-10",
      "bid": "121.0004",
      "ask": "122.2274",
      "open": "121.0948",
      "high": "122.6993",
      "low": "118.5464",
      "close": "122.133",
      "average": "121.4899",
      "volume": "7137.85",
      "turnover": "867177",
      "trades": "100"
    },
    {
      "date": "2021-08-11",
      "bid": "115.6205",
      "ask": "116.0924",
      "open": "122.8881",
      "high": "122.8881",
      "low": "115.0542",
      "close": "116.0924",
      "average": "117.3063",
      "volume": "33924.14",
      "turnover": "3979516.5",
      "trades": "239"
    },
    {
      "date": "2021-08-12",
      "bid": "118.452",
      "ask": "119.679",
      "open": "116.0924",
      "high": "120.5285",
      "low": "115.4317",
      "close": "118.9239",
      "average": "118.6313",
      "volume": "12674.8",
      "turnover": "1503629.1",
      "trades": "147"
    },
    {
      "date": "2021-08-13",
      "bid": "119.1127",
      "ask": "119.8678",
      "open": "118.9239",
      "high": "122.3218",
      "low": "118.9239",
      "close": "120.3397",
      "average": "120.2537",
      "volume": "9240.96",
      "turnover": "1111260",
      "trades": "125"
    },
    {
      "date": "2021-08-16",
      "bid": "116.7531",
      "ask": "118.3576",
      "open": "122.6049",
      "high": "122.6049",
      "low": "116.2812",
      "close": "117.5082",
      "average": "118.4482",
      "volume": "12968.28",
      "turnover": "1536071.3",
      "trades": "124"
    },
    {
      "date": "2021-08-17",
      "bid": "114.3935",
      "ask": "116.0924",
      "open": "117.5082",
      "high": "120.5285",
      "low": "114.3935",
      "close": "115.998",
      "average": "115.4178",
      "volume": "12189.55",
      "turnover": "1406891.3",
      "trades": "141"
    },
    {
      "date": "2021-08-18",
      "bid": "115.4317",
      "ask": "116.8475",
      "open": "115.6205",
      "high": "119.3959",
      "low": "115.0542",
      "close": "116.8475",
      "average": "116.0585",
      "volume": "7713.16",
      "turnover": "895178.8",
      "trades": "86"
    },
    {
      "date": "2021-08-19",
      "bid": "115.1486",
      "ask": "115.6205",
      "open": "116.6587",
      "high": "117.0363",
      "low": "112.8834",
      "close": "115.998",
      "average": "114.553",
      "volume": "23060.02",
      "turnover": "2641596.9",
      "trades": "165"
    },
    {
      "date": "2021-08-20",
      "bid": "112.317",
      "ask": "113.1665",
      "open": "115.1486",
      "high": "115.9036",
      "low": "110.1462",
      "close": "112.317",
      "average": "112.1492",
      "volume": "16866.18",
      "turnover": "1891531.2",
      "trades": "220"
    },
    {
      "date": "2021-08-23",
      "bid": "116.0924",
      "ask": "116.5643",
      "open": "112.317",
      "high": "116.8475",
      "low": "111.4676",
      "close": "116.8475",
      "average": "115.0853",
      "volume": "29611.97",
      "turnover": "3407904.9",
      "trades": "218"
    },
    {
      "date": "2021-08-24",
      "bid": "119.1127",
      "ask": "121.3779",
      "open": "116.8475",
      "high": "124.8701",
      "low": "116.4699",
      "close": "121.3779",
      "average": "119.046",
      "volume": "18479.8",
      "turnover": "2199946.9",
      "trades": "179"
    },
    {
      "date": "2021-08-25",
      "bid": "119.8678",
      "ask": "120.4341",
      "open": "123.1712",
      "high": "124.1151",
      "low": "117.9801",
      "close": "120.7172",
      "average": "120.4539",
      "volume": "16580.12",
      "turnover": "1997141.3",
      "trades": "189"
    },
    {
      "date": "2021-08-26",
      "bid": "121.5667",
      "ask": "122.4161",
      "open": "121.7555",
      "high": "123.5488",
      "low": "119.0183",
      "close": "121.8498",
      "average": "121.8819",
      "volume": "18335.71",
      "turnover": "2234793.29",
      "trades": "158"
    },
    {
      "date": "2021-08-27",
      "bid": "126.1915",
      "ask": "127.9848",
      "open": "121.8498",
      "high": "128.268",
      "low": "121.8498",
      "close": "127.8904",
      "average": "125.5804",
      "volume": "23793.19",
      "turnover": "2987960.9",
      "trades": "263"
    },
    {
      "date": "2021-08-30",
      "bid": "126.8522",
      "ask": "127.4185",
      "open": "127.8904",
      "high": "135.9131",
      "low": "126.8522",
      "close": "127.3241",
      "average": "131.1713",
      "volume": "48919.24",
      "turnover": "6416806.2",
      "trades": "357"
    },
    {
      "date": "2021-08-31",
      "bid": "138.2727",
      "ask": "138.7446",
      "open": "128.5511",
      "high": "138.7446",
      "low": "128.268",
      "close": "138.7446",
      "average": "134.6703",
      "volume": "51828.63",
      "turnover": "6979543",
      "trades": "434"
    },
    {
      "date": "2021-09-01",
      "bid": "135.0636",
      "ask": "135.2524",
      "open": "138.2727",
      "high": "138.2727",
      "low": "131.7602",
      "close": "135.2524",
      "average": "135.1442",
      "volume": "31473.51",
      "turnover": "4253465",
      "trades": "298"
    },
    {
      "date": "2021-09-02",
      "bid": "134.4973",
      "ask": "135.9131",
      "open": "135.2524",
      "high": "138.9334",
      "low": "133.6479",
      "close": "135.8187",
      "average": "136.4033",
      "volume": "16431.79",
      "turnover": "2241351.29",
      "trades": "188"
    },
    {
      "date": "2021-09-03",
      "bid": "135.158",
      "ask": "135.8187",
      "open": "135.8187",
      "high": "136.8569",
      "low": "134.5917",
      "close": "135.8187",
      "average": "135.8354",
      "volume": "12847.5",
      "turnover": "1745146",
      "trades": "143"
    },
    {
      "date": "2021-09-06",
      "bid": "133.4591",
      "ask": "134.4029",
      "open": "134.1198",
      "high": "135.5355",
      "low": "132.3265",
      "close": "134.4029",
      "average": "133.9047",
      "volume": "8915.69",
      "turnover": "1193854.1",
      "trades": "121"
    },
    {
      "date": "2021-09-07",
      "bid": "134.4029",
      "ask": "134.9692",
      "open": "132.5152",
      "high": "135.6299",
      "low": "131.7602",
      "close": "134.9692",
      "average": "133.3665",
      "volume": "13956.79",
      "turnover": "1861950.6",
      "trades": "148"
    },
    {
      "date": "2021-09-08",
      "bid": "132.2321",
      "ask": "132.8928",
      "open": "134.9692",
      "high": "134.9692",
      "low": "131.1939",
      "close": "132.1377",
      "average": "133.4821",
      "volume": "8642.34",
      "turnover": "1153598.7",
      "trades": "107"
    },
    {
      "date": "2021-09-09",
      "bid": "131.3826",
      "ask": "131.6658",
      "open": "131.6658",
      "high": "131.6658",
      "low": "128.8343",
      "close": "131.5714",
      "average": "130.9107",
      "volume": "13428.1",
      "turnover": "1757957.8",
      "trades": "190"
    },
    {
      "date": "2021-09-10",
      "bid": "129.9669",
      "ask": "130.5332",
      "open": "130.0613",
      "high": "131.5714",
      "low": "129.3062",
      "close": "130.9107",
      "average": "130.4513",
      "volume": "5286.9",
      "turnover": "689683.7",
      "trades": "92"
    },
    {
      "date": "2021-09-13",
      "bid": "125.6252",
      "ask": "127.5129",
      "open": "125.7196",
      "high": "129.5893",
      "low": "125.5308",
      "close": "127.2297",
      "average": "127.1113",
      "volume": "15485.65",
      "turnover": "1968403",
      "trades": "139"
    },
    {
      "date": "2021-09-14",
      "bid": "126.6634",
      "ask": "128.5511",
      "open": "126.4747",
      "high": "131.0995",
      "low": "125.5308",
      "close": "129.023",
      "average": "127.4283",
      "volume": "13950.44",
      "turnover": "1777681.8",
      "trades": "100"
    },
    {
      "date": "2021-09-15",
      "bid": "125.2477",
      "ask": "126.0027",
      "open": "127.7017",
      "high": "129.7781",
      "low": "125.1533",
      "close": "125.3421",
      "average": "126.8004",
      "volume": "14350.93",
      "turnover": "1819704",
      "trades": "106"
    },
    {
      "date": "2021-09-16",
      "bid": "126.0971",
      "ask": "127.041",
      "open": "126.8522",
      "high": "128.268",
      "low": "125.7196",
      "close": "127.041",
      "average": "126.8316",
      "volume": "6097.42",
      "turnover": "773346.4",
      "trades": "67"
    },
    {
      "date": "2021-09-17",
      "bid": "126.0027",
      "ask": "127.2297",
      "open": "127.041",
      "high": "127.4185",
      "low": "124.3982",
      "close": "126.9466",
      "average": "126.1669",
      "volume": "7736.47",
      "turnover": "976086.7",
      "trades": "67"
    },
    {
      "date": "2021-09-20",
      "bid": "119.4902",
      "ask": "120.8116",
      "open": "126.3803",
      "high": "126.3803",
      "low": "119.2071",
      "close": "120.7172",
      "average": "122.1834",
      "volume": "13661.19",
      "turnover": "1669171.9",
      "trades": "162"
    },
    {
      "date": "2021-09-21",
      "bid": "123.4544",
      "ask": "124.4926",
      "open": "120.6229",
      "high": "128.0792",
      "low": "117.9801",
      "close": "124.7758",
      "average": "123.051",
      "volume": "17481.75",
      "turnover": "2151147.2",
      "trades": "124"
    },
    {
      "date": "2021-09-22",
      "bid": "127.6073",
      "ask": "128.8343",
      "open": "124.6814",
      "high": "130.3444",
      "low": "123.1712",
      "close": "128.8343",
      "average": "127.1786",
      "volume": "8013",
      "turnover": "1019082.8",
      "trades": "105"
    },
    {
      "date": "2021-09-23",
      "bid": "126.8522",
      "ask": "127.8904",
      "open": "129.3062",
      "high": "129.8725",
      "low": "125.1533",
      "close": "127.8904",
      "average": "127.1045",
      "volume": "17812.31",
      "turnover": "2264026.2",
      "trades": "139"
    },
    {
      "date": "2021-09-24",
      "bid": "124.3038",
      "ask": "125.4364",
      "open": "127.8904",
      "high": "129.8725",
      "low": "120.5285",
      "close": "124.3982",
      "average": "126.8889",
      "volume": "21642.41",
      "turnover": "2746183.5",
      "trades": "135"
    },
    {
      "date": "2021-09-27",
      "bid": "125.5308",
      "ask": "126.4747",
      "open": "126.9466",
      "high": "127.3241",
      "low": "123.6431",
      "close": "126.4747",
      "average": "126.0293",
      "volume": "12757.44",
      "turnover": "1607811.7",
      "trades": "142"
    },
    {
      "date": "2021-09-28",
      "bid": "122.133",
      "ask": "122.7937",
      "open": "126.3803",
      "high": "126.4747",
      "low": "121.7555",
      "close": "121.9442",
      "average": "123.5558",
      "volume": "15897.8",
      "turnover": "1964266.7",
      "trades": "174"
    },
    {
      "date": "2021-09-29",
      "bid": "120.8116",
      "ask": "121.8498",
      "open": "121.9442",
      "high": "124.3982",
      "low": "120.6229",
      "close": "121.9442",
      "average": "122.215",
      "volume": "11374.79",
      "turnover": "1390171.2",
      "trades": "95"
    },
    {
      "date": "2021-09-30",
      "bid": "121.7555",
      "ask": "122.2274",
      "open": "119.8678",
      "high": "125.4364",
      "low": "119.8678",
      "close": "122.5105",
      "average": "122.1983",
      "volume": "14590.37",
      "turnover": "1782920.6",
      "trades": "103"
    },
    {
      "date": "2021-10-01",
      "bid": "122.8881",
      "ask": "124.9645",
      "open": "119.5846",
      "high": "126.4747",
      "low": "119.5846",
      "close": "124.6814",
      "average": "123.9975",
      "volume": "20997.17",
      "turnover": "2603598.5",
      "trades": "219"
    },
    {
      "date": "2021-10-04",
      "bid": "119.9622",
      "ask": "121.1892",
      "open": "124.6814",
      "high": "127.5129",
      "low": "119.5846",
      "close": "120.0565",
      "average": "122.1268",
      "volume": "11392.8",
      "turnover": "1391367.2",
      "trades": "151"
    },
    {
      "date": "2021-10-05",
      "bid": "119.2071",
      "ask": "120.7172",
      "open": "120.0565",
      "high": "121.8498",
      "low": "120.0565",
      "close": "120.7172",
      "average": "120.4014",
      "volume": "14698.44",
      "turnover": "1769715.3",
      "trades": "111"
    },
    {
      "date": "2021-10-06",
      "bid": "114.8654",
      "ask": "116.1868",
      "open": "120.7172",
      "high": "120.7172",
      "low": "107.1259",
      "close": "114.6767",
      "average": "114.9307",
      "volume": "17269.85",
      "turnover": "1984837.4",
      "trades": "168"
    },
    {
      "date": "2021-10-07",
      "bid": "111.3732",
      "ask": "113.0721",
      "open": "114.6767",
      "high": "114.6767",
      "low": "111.0901",
      "close": "111.2788",
      "average": "112.8001",
      "volume": "21435.81",
      "turnover": "2417963.1",
      "trades": "200"
    },
    {
      "date": "2021-10-08",
      "bid": "112.1283",
      "ask": "114.3935",
      "open": "110.4294",
      "high": "114.771",
      "low": "110.4294",
      "close": "114.2991",
      "average": "112.7477",
      "volume": "10610.89",
      "turnover": "1196354.7",
      "trades": "112"
    },
    {
      "date": "2021-10-11",
      "bid": "110.2406",
      "ask": "110.7125",
      "open": "111.3732",
      "high": "111.7507",
      "low": "108.0698",
      "close": "110.7125",
      "average": "109.5224",
      "volume": "18841.09",
      "turnover": "2063523.5",
      "trades": "196"
    },
    {
      "date": "2021-10-12",
      "bid": "108.5417",
      "ask": "109.4855",
      "open": "110.6181",
      "high": "113.8272",
      "low": "107.0315",
      "close": "109.4855",
      "average": "109.8527",
      "volume": "19629.36",
      "turnover": "2156316.04",
      "trades": "181"
    },
    {
      "date": "2021-10-13",
      "bid": "55.9697",
      "ask": "56.3001",
      "open": "61.3496",
      "high": "65.6441",
      "low": "55.7338",
      "close": "56.2529",
      "average": "61.1348",
      "volume": "952360.45",
      "turnover": "58208409.5",
      "trades": "5843"
    },
    {
      "date": "2021-10-14",
      "bid": "55.4978",
      "ask": "55.8753",
      "open": "57.5271",
      "high": "57.5271",
      "low": "53.9877",
      "close": "55.8282",
      "average": "55.6339",
      "volume": "236951.94",
      "turnover": "13185682.19",
      "trades": "1372"
    },
    {
      "date": "2021-10-15",
      "bid": "57.7158",
      "ask": "58.1406",
      "open": "57.0551",
      "high": "60.3586",
      "low": "55.5922",
      "close": "58.0462",
      "average": "57.5039",
      "volume": "150482.94",
      "turnover": "8656263.83",
      "trades": "958"
    },
    {
      "date": "2021-10-18",
      "bid": "55.5922",
      "ask": "56.4888",
      "open": "58.6125",
      "high": "59.4148",
      "low": "55.2147",
      "close": "55.5922",
      "average": "57.2304",
      "volume": "99008.18",
      "turnover": "5666286.4",
      "trades": "650"
    },
    {
      "date": "2021-10-19",
      "bid": "57.6215",
      "ask": "57.8102",
      "open": "56.6304",
      "high": "57.999",
      "low": "55.5922",
      "close": "57.6215",
      "average": "56.999",
      "volume": "32732.2",
      "turnover": "1865703.4",
      "trades": "321"
    },
    {
      "date": "2021-10-20",
      "bid": "56.3473",
      "ask": "56.536",
      "open": "57.6215",
      "high": "57.6215",
      "low": "56.1585",
      "close": "56.536",
      "average": "56.7252",
      "volume": "23454.15",
      "turnover": "1330442.85",
      "trades": "184"
    },
    {
      "date": "2021-10-21",
      "bid": "62.1991",
      "ask": "62.2935",
      "open": "56.6304",
      "high": "62.7654",
      "low": "55.545",
      "close": "62.6238",
      "average": "59.5065",
      "volume": "107956.72",
      "turnover": "6424132.2",
      "trades": "567"
    },
    {
      "date": "2021-10-22",
      "bid": "62.435",
      "ask": "62.9542",
      "open": "62.671",
      "high": "65.3138",
      "low": "62.3879",
      "close": "62.9542",
      "average": "63.4252",
      "volume": "84475.01",
      "turnover": "5357851.34",
      "trades": "426"
    },
    {
      "date": "2021-10-25",
      "bid": "61.3024",
      "ask": "61.6328",
      "open": "62.9542",
      "high": "62.9542",
      "low": "60.4058",
      "close": "61.3024",
      "average": "61.2505",
      "volume": "53705.01",
      "turnover": "3289460.8",
      "trades": "261"
    },
    {
      "date": "2021-10-26",
      "bid": "60.4058",
      "ask": "60.5002",
      "open": "60.3114",
      "high": "61.0193",
      "low": "59.4619",
      "close": "60.4058",
      "average": "60.4206",
      "volume": "52908.26",
      "turnover": "3196749.55",
      "trades": "209"
    },
    {
      "date": "2021-10-27",
      "bid": "60.4058",
      "ask": "60.8777",
      "open": "60.453",
      "high": "62.1519",
      "low": "60.4058",
      "close": "60.7361",
      "average": "60.7315",
      "volume": "10334.36",
      "turnover": "627622.3",
      "trades": "99"
    },
    {
      "date": "2021-10-28",
      "bid": "60.4058",
      "ask": "60.5946",
      "open": "60.4058",
      "high": "61.0193",
      "low": "60.0754",
      "close": "60.4058",
      "average": "60.4395",
      "volume": "30583.53",
      "turnover": "1848454.35",
      "trades": "136"
    },
    {
      "date": "2021-10-29",
      "bid": "58.5181",
      "ask": "59.6507",
      "open": "60.4058",
      "high": "60.7833",
      "low": "58.5181",
      "close": "58.5181",
      "average": "59.9655",
      "volume": "17103.51",
      "turnover": "1025621.4",
      "trades": "126"
    },
    {
      "date": "2021-11-01",
      "bid": "59.4619",
      "ask": "59.8867",
      "open": "58.5653",
      "high": "61.8687",
      "low": "58.5653",
      "close": "59.8867",
      "average": "60.474",
      "volume": "16819.56",
      "turnover": "1017148.3",
      "trades": "145"
    },
    {
      "date": "2021-11-02",
      "bid": "58.99",
      "ask": "59.9339",
      "open": "60.8777",
      "high": "61.2552",
      "low": "57.5271",
      "close": "58.99",
      "average": "59.3917",
      "volume": "15168.86",
      "turnover": "900906",
      "trades": "130"
    },
    {
      "date": "2021-11-03",
      "bid": "58.5653",
      "ask": "58.8484",
      "open": "58.99",
      "high": "60.0754",
      "low": "58.6125",
      "close": "58.8484",
      "average": "59.0609",
      "volume": "12331.52",
      "turnover": "728311.9",
      "trades": "80"
    },
    {
      "date": "2021-11-04",
      "bid": "59.2732",
      "ask": "59.4619",
      "open": "58.8484",
      "high": "60.3114",
      "low": "55.4034",
      "close": "59.4619",
      "average": "57.3317",
      "volume": "54011.2",
      "turnover": "3096555.3",
      "trades": "235"
    },
    {
      "date": "2021-11-05",
      "bid": "59.4619",
      "ask": "60.3114",
      "open": "59.4619",
      "high": "60.8777",
      "low": "58.0934",
      "close": "59.7451",
      "average": "59.7969",
      "volume": "7107.12",
      "turnover": "424984.55",
      "trades": "57"
    },
    {
      "date": "2021-11-08",
      "bid": "61.3496",
      "ask": "62.4822",
      "open": "59.7451",
      "high": "64.9362",
      "low": "57.6686",
      "close": "62.4822",
      "average": "62.2793",
      "volume": "83348.76",
      "turnover": "5190911.09",
      "trades": "394"
    },
    {
      "date": "2021-11-09",
      "bid": "64.3227",
      "ask": "64.8418",
      "open": "62.5766",
      "high": "64.9834",
      "low": "61.5856",
      "close": "64.4643",
      "average": "63.9391",
      "volume": "72454.98",
      "turnover": "4632703.9",
      "trades": "291"
    },
    {
      "date": "2021-11-10",
      "bid": "64.7475",
      "ask": "64.9834",
      "open": "64.6059",
      "high": "65.125",
      "low": "63.2845",
      "close": "64.9834",
      "average": "64.7371",
      "volume": "34430.58",
      "turnover": "2228937.2",
      "trades": "185"
    },
    {
      "date": "2021-11-11",
      "bid": "68.0981",
      "ask": "68.9947",
      "open": "64.9834",
      "high": "71.1656",
      "low": "64.3699",
      "close": "68.9947",
      "average": "68.003",
      "volume": "69590.09",
      "turnover": "4732344.95",
      "trades": "396"
    },
    {
      "date": "2021-11-12",
      "bid": "72.5341",
      "ask": "73.5252",
      "open": "71.26",
      "high": "73.6196",
      "low": "68.0509",
      "close": "73.478",
      "average": "70.65",
      "volume": "88099.56",
      "turnover": "6224234.9",
      "trades": "429"
    },
    {
      "date": "2021-11-15",
      "bid": "65.5969",
      "ask": "65.7385",
      "open": "73.478",
      "high": "73.478",
      "low": "63.898",
      "close": "66.0688",
      "average": "68.0497",
      "volume": "126964.15",
      "turnover": "8639881.55",
      "trades": "634"
    },
    {
      "date": "2021-11-16",
      "bid": "69.797",
      "ask": "70.1745",
      "open": "66.0688",
      "high": "71.5431",
      "low": "65.125",
      "close": "70.1745",
      "average": "67.3348",
      "volume": "67722.19",
      "turnover": "4560064.3",
      "trades": "356"
    },
    {
      "date": "2021-11-17",
      "bid": "69.1363",
      "ask": "69.7026",
      "open": "70.1745",
      "high": "73.1948",
      "low": "69.0419",
      "close": "70.3633",
      "average": "70.6967",
      "volume": "46428.36",
      "turnover": "3282333.95",
      "trades": "270"
    },
    {
      "date": "2021-11-18",
      "bid": "70.2689",
      "ask": "70.8352",
      "open": "71.3071",
      "high": "76.4511",
      "low": "68.1925",
      "close": "69.0419",
      "average": "71.4362",
      "volume": "82635.72",
      "turnover": "5903184.05",
      "trades": "336"
    },
    {
      "date": "2021-11-19",
      "bid": "74.5634",
      "ask": "75.3657",
      "open": "69.0419",
      "high": "74.8466",
      "low": "68.9947",
      "close": "74.8466",
      "average": "71.0342",
      "volume": "61662.91",
      "turnover": "4380179.8",
      "trades": "304"
    },
    {
      "date": "2021-11-22",
      "bid": "73.0061",
      "ask": "73.6196",
      "open": "77.7725",
      "high": "78.3388",
      "low": "72.3454",
      "close": "73.9971",
      "average": "75.1937",
      "volume": "46289.56",
      "turnover": "3480684.55",
      "trades": "345"
    },
    {
      "date": "2021-11-23",
      "bid": "70.0802",
      "ask": "71.2128",
      "open": "73.9971",
      "high": "75.4129",
      "low": "70.0802",
      "close": "70.788",
      "average": "71.2597",
      "volume": "25059.3",
      "turnover": "1785718.5",
      "trades": "213"
    },
    {
      "date": "2021-11-24",
      "bid": "69.8442",
      "ask": "70.5049",
      "open": "70.788",
      "high": "73.6196",
      "low": "68.4756",
      "close": "70.4577",
      "average": "71.0355",
      "volume": "43803.98",
      "turnover": "3111641.75",
      "trades": "295"
    },
    {
      "date": "2021-11-25",
      "bid": "70.033",
      "ask": "71.2128",
      "open": "70.3161",
      "high": "71.7319",
      "low": "68.8532",
      "close": "71.1656",
      "average": "70.5024",
      "volume": "26305.27",
      "turnover": "1854586.85",
      "trades": "262"
    },
    {
      "date": "2021-11-26",
      "bid": "67.4846",
      "ask": "68.1925",
      "open": "71.1656",
      "high": "71.1656",
      "low": "67.4374",
      "close": "68.0981",
      "average": "68.8454",
      "volume": "19217.21",
      "turnover": "1323018",
      "trades": "127"
    },
    {
      "date": "2021-11-29",
      "bid": "67.1071",
      "ask": "67.8149",
      "open": "68.0981",
      "high": "68.4284",
      "low": "66.0688",
      "close": "67.7677",
      "average": "66.9438",
      "volume": "33195.2",
      "turnover": "2222214.29",
      "trades": "147"
    },
    {
      "date": "2021-11-30",
      "bid": "65.7857",
      "ask": "66.352",
      "open": "67.7677",
      "high": "71.6375",
      "low": "65.7857",
      "close": "66.5879",
      "average": "66.2138",
      "volume": "15249.38",
      "turnover": "1009720.25",
      "trades": "85"
    },
    {
      "date": "2021-12-01",
      "bid": "66.7767",
      "ask": "67.6734",
      "open": "66.5879",
      "high": "67.8621",
      "low": "65.1722",
      "close": "67.4846",
      "average": "66.5391",
      "volume": "14758.83",
      "turnover": "982041.6",
      "trades": "133"
    },
    {
      "date": "2021-12-02",
      "bid": "65.125",
      "ask": "65.9273",
      "open": "67.0127",
      "high": "67.0127",
      "low": "64.6531",
      "close": "65.9273",
      "average": "65.487",
      "volume": "9039.65",
      "turnover": "591980.85",
      "trades": "75"
    },
    {
      "date": "2021-12-03",
      "bid": "64.2283",
      "ask": "64.6531",
      "open": "65.9273",
      "high": "66.7767",
      "low": "64.5587",
      "close": "64.6531",
      "average": "65.5141",
      "volume": "6886.75",
      "turnover": "451180.1",
      "trades": "85"
    },
    {
      "date": "2021-12-06",
      "bid": "62.2935",
      "ask": "63.1901",
      "open": "64.6531",
      "high": "65.0778",
      "low": "62.2935",
      "close": "62.6238",
      "average": "63.8319",
      "volume": "15581.01",
      "turnover": "994566.55",
      "trades": "149"
    },
    {
      "date": "2021-12-07",
      "bid": "64.1811",
      "ask": "64.6531",
      "open": "63.1901",
      "high": "64.7946",
      "low": "62.3407",
      "close": "64.6531",
      "average": "63.4545",
      "volume": "8691.08",
      "turnover": "551488.45",
      "trades": "83"
    },
    {
      "date": "2021-12-08",
      "bid": "64.2283",
      "ask": "64.7946",
      "open": "64.7946",
      "high": "64.7946",
      "low": "63.4733",
      "close": "64.2283",
      "average": "64.3518",
      "volume": "4732.78",
      "turnover": "304563.5",
      "trades": "41"
    },
    {
      "date": "2021-12-09",
      "bid": "62.2935",
      "ask": "62.7654",
      "open": "65.5497",
      "high": "65.5497",
      "low": "62.2935",
      "close": "62.7182",
      "average": "63.499",
      "volume": "12745.78",
      "turnover": "809346.4",
      "trades": "96"
    },
    {
      "date": "2021-12-10",
      "bid": "63.0013",
      "ask": "63.6148",
      "open": "62.7182",
      "high": "63.8508",
      "low": "62.7182",
      "close": "63.6148",
      "average": "63.1856",
      "volume": "3929.68",
      "turnover": "248299.7",
      "trades": "43"
    },
    {
      "date": "2021-12-13",
      "bid": "64.1811",
      "ask": "65.0778",
      "open": "60.5474",
      "high": "65.125",
      "low": "60.5474",
      "close": "65.125",
      "average": "62.7557",
      "volume": "18240.35",
      "turnover": "1144686.2",
      "trades": "104"
    },
    {
      "date": "2021-12-14",
      "bid": "62.3407",
      "ask": "62.907",
      "open": "65.125",
      "high": "65.125",
      "low": "62.5294",
      "close": "63.0485",
      "average": "63.611",
      "volume": "9385.05",
      "turnover": "596992.55",
      "trades": "58"
    },
    {
      "date": "2021-12-15",
      "bid": "62.2463",
      "ask": "62.7182",
      "open": "65.0306",
      "high": "65.0306",
      "low": "62.2463",
      "close": "62.7182",
      "average": "62.4349",
      "volume": "8588.3",
      "turnover": "536210.8",
      "trades": "58"
    },
    {
      "date": "2021-12-16",
      "bid": "62.671",
      "ask": "63.1429",
      "open": "62.7182",
      "high": "63.7564",
      "low": "62.2463",
      "close": "63.1901",
      "average": "62.5811",
      "volume": "6497.91",
      "turnover": "406646.65",
      "trades": "77"
    },
    {
      "date": "2021-12-17",
      "bid": "62.2935",
      "ask": "62.8126",
      "open": "62.2463",
      "high": "63.4261",
      "low": "62.0575",
      "close": "62.8126",
      "average": "62.3405",
      "volume": "13808.46",
      "turnover": "860826.8",
      "trades": "114"
    },
    {
      "date": "2021-12-20",
      "bid": "62.2935",
      "ask": "62.9542",
      "open": "63.2373",
      "high": "63.9452",
      "low": "62.2935",
      "close": "62.9542",
      "average": "62.9225",
      "volume": "7932.47",
      "turnover": "499132.3",
      "trades": "99"
    },
    {
      "date": "2021-12-21",
      "bid": "62.435",
      "ask": "62.9542",
      "open": "62.9542",
      "high": "62.9542",
      "low": "62.2935",
      "close": "62.9542",
      "average": "62.6234",
      "volume": "10116.1",
      "turnover": "633506.05",
      "trades": "113"
    },
    {
      "date": "2021-12-22",
      "bid": "62.4822",
      "ask": "63.0013",
      "open": "62.9542",
      "high": "63.4261",
      "low": "62.5294",
      "close": "63.0013",
      "average": "62.833",
      "volume": "4663.92",
      "turnover": "293048.1",
      "trades": "69"
    },
    {
      "date": "2021-12-23",
      "bid": "62.5294",
      "ask": "62.9542",
      "open": "63.0013",
      "high": "63.9924",
      "low": "62.2935",
      "close": "62.9542",
      "average": "63.0433",
      "volume": "11580.33",
      "turnover": "730062.5",
      "trades": "81"
    },
    {
      "date": "2021-12-27",
      "bid": "62.1047",
      "ask": "62.4822",
      "open": "63.0485",
      "high": "64.6059",
      "low": "61.9159",
      "close": "62.1047",
      "average": "62.668",
      "volume": "19274.42",
      "turnover": "1207890.8",
      "trades": "113"
    },
    {
      "date": "2021-12-28",
      "bid": "61.2552",
      "ask": "61.7272",
      "open": "62.3879",
      "high": "62.3879",
      "low": "61.1609",
      "close": "61.7272",
      "average": "61.6788",
      "volume": "15093.64",
      "turnover": "930959.55",
      "trades": "122"
    },
    {
      "date": "2021-12-29",
      "bid": "61.3496",
      "ask": "62.1519",
      "open": "61.6328",
      "high": "62.7654",
      "low": "59.5563",
      "close": "61.9159",
      "average": "61.6286",
      "volume": "22929.7",
      "turnover": "1413126.8",
      "trades": "122"
    },
    {
      "date": "2021-12-30",
      "bid": "60.5002",
      "ask": "60.8305",
      "open": "61.9159",
      "high": "62.2463",
      "low": "60.4058",
      "close": "60.5002",
      "average": "61.0322",
      "volume": "20526.75",
      "turnover": "1252793.85",
      "trades": "132"
    },
    {
      "date": "2022-01-03",
      "bid": "61.1609",
      "ask": "61.7272",
      "open": "60.5002",
      "high": "63.2373",
      "low": "60.5002",
      "close": "61.68",
      "average": "61.6899",
      "volume": "21708.1",
      "turnover": "1339171.35",
      "trades": "129"
    },
    {
      "date": "2022-01-04",
      "bid": "61.3496",
      "ask": "61.9159",
      "open": "61.68",
      "high": "63.2373",
      "low": "61.1609",
      "close": "62.1519",
      "average": "62.35",
      "volume": "8786.43",
      "turnover": "547834.5",
      "trades": "58"
    },
    {
      "date": "2022-01-05",
      "bid": "61.3496",
      "ask": "61.9159",
      "open": "62.2935",
      "high": "63.4261",
      "low": "61.3496",
      "close": "61.3496",
      "average": "62.2866",
      "volume": "4011.26",
      "turnover": "249848.55",
      "trades": "63"
    },
    {
      "date": "2022-01-07",
      "bid": "60.4058",
      "ask": "60.5474",
      "open": "61.3496",
      "high": "61.3496",
      "low": "60.4058",
      "close": "60.4058",
      "average": "60.4892",
      "volume": "10148.95",
      "turnover": "613903.05",
      "trades": "95"
    },
    {
      "date": "2022-01-10",
      "bid": "59.6979",
      "ask": "60.4058",
      "open": "60.4058",
      "high": "61.208",
      "low": "57.3383",
      "close": "60.3586",
      "average": "59.3228",
      "volume": "28648.88",
      "turnover": "1699534.4",
      "trades": "145"
    },
    {
      "date": "2022-01-11",
      "bid": "58.5653",
      "ask": "59.0844",
      "open": "60.3114",
      "high": "60.3114",
      "low": "58.5653",
      "close": "59.0372",
      "average": "58.9828",
      "volume": "9956.12",
      "turnover": "587239.75",
      "trades": "102"
    },
    {
      "date": "2022-01-12",
      "bid": "58.6125",
      "ask": "59.4619",
      "open": "60.3586",
      "high": "60.3586",
      "low": "58.5181",
      "close": "58.5653",
      "average": "58.9701",
      "volume": "9160.43",
      "turnover": "540192.6",
      "trades": "76"
    },
    {
      "date": "2022-01-13",
      "bid": "60.3114",
      "ask": "61.3496",
      "open": "65.6441",
      "high": "65.6441",
      "low": "60.217",
      "close": "61.3496",
      "average": "61.7953",
      "volume": "30818.74",
      "turnover": "1904456.35",
      "trades": "201"
    },
    {
      "date": "2022-01-14",
      "bid": "60.5002",
      "ask": "61.1609",
      "open": "61.7744",
      "high": "61.7744",
      "low": "59.9339",
      "close": "61.3024",
      "average": "60.8555",
      "volume": "6842.25",
      "turnover": "416389.05",
      "trades": "48"
    },
    {
      "date": "2022-01-17",
      "bid": "59.7923",
      "ask": "60.4058",
      "open": "61.1137",
      "high": "61.1137",
      "low": "58.5653",
      "close": "60.7361",
      "average": "59.5078",
      "volume": "6264.82",
      "turnover": "372806.55",
      "trades": "84"
    },
    {
      "date": "2022-01-18",
      "bid": "58.1878",
      "ask": "59.6507",
      "open": "60.7361",
      "high": "60.7361",
      "low": "57.6215",
      "close": "59.6507",
      "average": "58.4027",
      "volume": "10560.03",
      "turnover": "616734.65",
      "trades": "58"
    },
    {
      "date": "2022-01-19",
      "bid": "56.4417",
      "ask": "56.9136",
      "open": "57.5743",
      "high": "59.6979",
      "low": "56.2529",
      "close": "56.4417",
      "average": "56.9992",
      "volume": "50431.15",
      "turnover": "2874537.55",
      "trades": "239"
    },
    {
      "date": "2022-01-20",
      "bid": "56.9136",
      "ask": "57.4799",
      "open": "56.6776",
      "high": "57.6215",
      "low": "56.6304",
      "close": "57.5743",
      "average": "57.0067",
      "volume": "5991.47",
      "turnover": "341554.85",
      "trades": "40"
    },
    {
      "date": "2022-01-21",
      "bid": "52.8551",
      "ask": "57.1967",
      "open": "57.5743",
      "high": "57.5743",
      "low": "52.8551",
      "close": "55.6866",
      "average": "55.5716",
      "volume": "15777.01",
      "turnover": "876754.75",
      "trades": "127"
    },
    {
      "date": "2022-01-24",
      "bid": "50.4011",
      "ask": "50.5898",
      "open": "55.6394",
      "high": "55.6394",
      "low": "49.0797",
      "close": "50.9202",
      "average": "51.0369",
      "volume": "50795.62",
      "turnover": "2592453.2",
      "trades": "269"
    },
    {
      "date": "2022-01-25",
      "bid": "53.3742",
      "ask": "53.8461",
      "open": "50.9202",
      "high": "55.6866",
      "low": "50.4011",
      "close": "54.5068",
      "average": "53.5436",
      "volume": "191689.03",
      "turnover": "10263726.65",
      "trades": "177"
    },
    {
      "date": "2022-01-26",
      "bid": "60.8777",
      "ask": "61.3496",
      "open": "55.6394",
      "high": "61.8215",
      "low": "55.6394",
      "close": "61.3496",
      "average": "60.208",
      "volume": "69070.94",
      "turnover": "4158624.25",
      "trades": "385"
    },
    {
      "date": "2022-01-27",
      "bid": "60.5474",
      "ask": "61.1609",
      "open": "61.6328",
      "high": "61.8215",
      "low": "59.3204",
      "close": "61.2552",
      "average": "60.803",
      "volume": "12905.77",
      "turnover": "784709.45",
      "trades": "104"
    },
    {
      "date": "2022-01-28",
      "bid": "59.7451",
      "ask": "59.9339",
      "open": "61.8215",
      "high": "61.8215",
      "low": "59.4619",
      "close": "60.217",
      "average": "60.5572",
      "volume": "12507.4",
      "turnover": "757413.25",
      "trades": "63"
    },
    {
      "date": "2022-01-31",
      "bid": "59.7451",
      "ask": "60.3586",
      "open": "61.3496",
      "high": "61.8215",
      "low": "59.5091",
      "close": "60.3586",
      "average": "60.9689",
      "volume": "12091.01",
      "turnover": "737176.5",
      "trades": "65"
    },
    {
      "date": "2022-02-01",
      "bid": "61.4912",
      "ask": "61.9159",
      "open": "60.3586",
      "high": "62.1991",
      "low": "60.3586",
      "close": "61.9159",
      "average": "61.6449",
      "volume": "5697.99",
      "turnover": "351252",
      "trades": "66"
    },
    {
      "date": "2022-02-02",
      "bid": "60.8305",
      "ask": "61.6328",
      "open": "61.9159",
      "high": "62.1519",
      "low": "61.3496",
      "close": "61.7744",
      "average": "61.5959",
      "volume": "6422.69",
      "turnover": "395611.55",
      "trades": "52"
    },
    {
      "date": "2022-02-03",
      "bid": "58.7069",
      "ask": "58.99",
      "open": "61.7744",
      "high": "61.7744",
      "low": "58.4709",
      "close": "58.99",
      "average": "59.1116",
      "volume": "15958.19",
      "turnover": "943314.9",
      "trades": "101"
    },
    {
      "date": "2022-02-04",
      "bid": "57.8574",
      "ask": "58.5181",
      "open": "58.5181",
      "high": "60.3586",
      "low": "57.6215",
      "close": "58.5181",
      "average": "58.7593",
      "volume": "1951.59",
      "turnover": "114674.75",
      "trades": "25"
    },
    {
      "date": "2022-02-07",
      "bid": "58.0934",
      "ask": "60.217",
      "open": "58.5181",
      "high": "60.3586",
      "low": "57.6215",
      "close": "60.1698",
      "average": "59.1395",
      "volume": "9157.26",
      "turnover": "541556.45",
      "trades": "66"
    },
    {
      "date": "2022-02-08",
      "bid": "59.5091",
      "ask": "60.217",
      "open": "60.3586",
      "high": "60.3586",
      "low": "59.4619",
      "close": "60.217",
      "average": "59.9768",
      "volume": "5617.47",
      "turnover": "336918",
      "trades": "46"
    },
    {
      "date": "2022-02-09",
      "bid": "59.0844",
      "ask": "59.4619",
      "open": "59.3204",
      "high": "60.2642",
      "low": "58.99",
      "close": "59.1316",
      "average": "59.4638",
      "volume": "5721.3",
      "turnover": "340210.95",
      "trades": "61"
    },
    {
      "date": "2022-02-10",
      "bid": "58.4237",
      "ask": "59.4619",
      "open": "59.6507",
      "high": "59.8395",
      "low": "58.4709",
      "close": "59.4148",
      "average": "59.2577",
      "volume": "6532.87",
      "turnover": "387123.5",
      "trades": "59"
    },
    {
      "date": "2022-02-11",
      "bid": "60.4058",
      "ask": "60.8777",
      "open": "58.5653",
      "high": "61.3024",
      "low": "57.8574",
      "close": "60.8777",
      "average": "59.9758",
      "volume": "19060.41",
      "turnover": "1143163.39",
      "trades": "105"
    },
    {
      "date": "2022-02-14",
      "bid": "56.7248",
      "ask": "59.0844",
      "open": "60.5946",
      "high": "60.5946",
      "low": "54.7899",
      "close": "58.3293",
      "average": "56.4316",
      "volume": "35013.3",
      "turnover": "1975857.85",
      "trades": "155"
    },
    {
      "date": "2022-02-15",
      "bid": "58.99",
      "ask": "60.1226",
      "open": "56.8664",
      "high": "60.4058",
      "low": "56.8664",
      "close": "60.4058",
      "average": "58.8297",
      "volume": "5020.97",
      "turnover": "295382.55",
      "trades": "56"
    },
    {
      "date": "2022-02-16",
      "bid": "57.7158",
      "ask": "58.9428",
      "open": "56.772",
      "high": "60.3586",
      "low": "56.772",
      "close": "58.9428",
      "average": "59.0146",
      "volume": "5264.65",
      "turnover": "310691.65",
      "trades": "50"
    },
    {
      "date": "2022-02-17",
      "bid": "57.2911",
      "ask": "57.8574",
      "open": "59.3676",
      "high": "59.4619",
      "low": "57.2911",
      "close": "57.9518",
      "average": "57.9532",
      "volume": "9910.56",
      "turnover": "574349.85",
      "trades": "66"
    },
    {
      "date": "2022-02-18",
      "bid": "58.1878",
      "ask": "58.4709",
      "open": "56.6304",
      "high": "59.3676",
      "low": "52.2888",
      "close": "58.1878",
      "average": "58.0033",
      "volume": "24179.91",
      "turnover": "1402516.7",
      "trades": "161"
    },
    {
      "date": "2022-02-21",
      "bid": "56.0641",
      "ask": "56.536",
      "open": "56.7248",
      "high": "56.8664",
      "low": "53.9877",
      "close": "56.536",
      "average": "55.8775",
      "volume": "30558.1",
      "turnover": "1707512.95",
      "trades": "133"
    },
    {
      "date": "2022-02-22",
      "bid": "55.8282",
      "ask": "56.6304",
      "open": "54.8843",
      "high": "56.6776",
      "low": "52.9022",
      "close": "56.6304",
      "average": "55.3487",
      "volume": "29570.65",
      "turnover": "1636699.3",
      "trades": "113"
    },
    {
      "date": "2022-02-23",
      "bid": "55.1203",
      "ask": "55.8753",
      "open": "57.5271",
      "high": "57.5271",
      "low": "54.554",
      "close": "55.8753",
      "average": "55.376",
      "volume": "7916.58",
      "turnover": "438388.6",
      "trades": "62"
    },
    {
      "date": "2022-02-24",
      "bid": "55.1203",
      "ask": "55.2147",
      "open": "51.7224",
      "high": "55.6866",
      "low": "50.3539",
      "close": "55.6394",
      "average": "53.2129",
      "volume": "73819.62",
      "turnover": "3928156.85",
      "trades": "226"
    },
    {
      "date": "2022-02-25",
      "bid": "58.6125",
      "ask": "59.4619",
      "open": "53.7989",
      "high": "59.8395",
      "low": "52.8551",
      "close": "59.8395",
      "average": "56.5448",
      "volume": "20892.28",
      "turnover": "1181352.2",
      "trades": "111"
    },
    {
      "date": "2022-02-28",
      "bid": "58.7541",
      "ask": "59.5563",
      "open": "59.9811",
      "high": "60.3586",
      "low": "58.5181",
      "close": "59.5563",
      "average": "59.0601",
      "volume": "12432.17",
      "turnover": "734246.15",
      "trades": "82"
    },
    {
      "date": "2022-03-01",
      "bid": "57.8574",
      "ask": "58.9428",
      "open": "58.4237",
      "high": "59.5563",
      "low": "57.8574",
      "close": "58.9428",
      "average": "58.5953",
      "volume": "4136.28",
      "turnover": "242367.35",
      "trades": "48"
    },
    {
      "date": "2022-03-02",
      "bid": "56.9608",
      "ask": "57.3855",
      "open": "58.9428",
      "high": "58.9428",
      "low": "55.8282",
      "close": "58.3293",
      "average": "56.9995",
      "volume": "9977.31",
      "turnover": "568702",
      "trades": "66"
    },
    {
      "date": "2022-03-03",
      "bid": "55.8282",
      "ask": "57.1495",
      "open": "59.9339",
      "high": "59.9339",
      "low": "55.6866",
      "close": "58.1406",
      "average": "56.1436",
      "volume": "7722.69",
      "turnover": "433580",
      "trades": "59"
    },
    {
      "date": "2022-03-04",
      "bid": "56.1585",
      "ask": "57.0551",
      "open": "59.9339",
      "high": "59.9339",
      "low": "55.2147",
      "close": "56.1585",
      "average": "55.8775",
      "volume": "5299.62",
      "turnover": "296130",
      "trades": "59"
    },
    {
      "date": "2022-03-07",
      "bid": "54.082",
      "ask": "54.8371",
      "open": "56.1585",
      "high": "56.1585",
      "low": "49.9291",
      "close": "55.1675",
      "average": "53.3502",
      "volume": "19986.41",
      "turnover": "1066280.55",
      "trades": "111"
    },
    {
      "date": "2022-03-08",
      "bid": "54.0349",
      "ask": "54.7427",
      "open": "54.3652",
      "high": "54.8843",
      "low": "52.2888",
      "close": "54.7427",
      "average": "54.0292",
      "volume": "14017.18",
      "turnover": "757338.45",
      "trades": "74"
    },
    {
      "date": "2022-03-09",
      "bid": "54.4596",
      "ask": "54.7427",
      "open": "54.7427",
      "high": "54.7427",
      "low": "52.10",
      "close": "54.7427",
      "average": "53.9442",
      "volume": "12064.52",
      "turnover": "650811",
      "trades": "86"
    },
    {
      "date": "2022-03-10",
      "bid": "56.8664",
      "ask": "57.6686",
      "open": "55.2147",
      "high": "58.1406",
      "low": "55.2147",
      "close": "57.4327",
      "average": "56.8553",
      "volume": "13344.4",
      "turnover": "758831.78",
      "trades": "102"
    },
    {
      "date": "2022-03-11",
      "bid": "57.1967",
      "ask": "58.5181",
      "open": "57.9518",
      "high": "58.7069",
      "low": "54.8843",
      "close": "58.2821",
      "average": "56.5604",
      "volume": "15045.96",
      "turnover": "851005.9",
      "trades": "80"
    },
    {
      "date": "2022-03-14",
      "bid": "57.2439",
      "ask": "58.6125",
      "open": "54.9787",
      "high": "59.0372",
      "low": "54.9787",
      "close": "58.8484",
      "average": "57.2134",
      "volume": "6020.08",
      "turnover": "345052.1",
      "trades": "52"
    },
    {
      "date": "2022-03-15",
      "bid": "56.2057",
      "ask": "58.3765",
      "open": "58.7069",
      "high": "58.7069",
      "low": "52.10",
      "close": "58.1406",
      "average": "57.0551",
      "volume": "8076.57",
      "turnover": "460810",
      "trades": "61"
    },
    {
      "date": "2022-03-16",
      "bid": "55.7338",
      "ask": "56.6304",
      "open": "57.3383",
      "high": "57.3383",
      "low": "54.7427",
      "close": "56.6304",
      "average": "56.0817",
      "volume": "9661.58",
      "turnover": "538527.43",
      "trades": "70"
    },
    {
      "date": "2022-03-17",
      "bid": "55.2147",
      "ask": "55.7338",
      "open": "56.536",
      "high": "56.6304",
      "low": "54.8371",
      "close": "56.3945",
      "average": "55.8555",
      "volume": "8313.89",
      "turnover": "464377.25",
      "trades": "59"
    },
    {
      "date": "2022-03-18",
      "bid": "55.6866",
      "ask": "56.1113",
      "open": "56.3945",
      "high": "56.6304",
      "low": "55.6394",
      "close": "56.6304",
      "average": "56.2545",
      "volume": "130280.39",
      "turnover": "7268659.4",
      "trades": "61"
    },
    {
      "date": "2022-03-21",
      "bid": "56.2529",
      "ask": "56.6304",
      "open": "56.6304",
      "high": "58.0462",
      "low": "55.7338",
      "close": "56.9608",
      "average": "56.6248",
      "volume": "1183.46",
      "turnover": "67013.35",
      "trades": "29"
    },
    {
      "date": "2022-03-22",
      "bid": "55.6866",
      "ask": "56.6776",
      "open": "55.7338",
      "high": "56.6776",
      "low": "55.4978",
      "close": "56.6304",
      "average": "55.9261",
      "volume": "4115.09",
      "turnover": "230141.95",
      "trades": "26"
    },
    {
      "date": "2022-03-23",
      "bid": "55.4506",
      "ask": "55.9225",
      "open": "57.5743",
      "high": "58.4709",
      "low": "55.6866",
      "close": "56.6304",
      "average": "57.337",
      "volume": "1313.78",
      "turnover": "75328.25",
      "trades": "18"
    },
    {
      "date": "2022-03-24",
      "bid": "55.6866",
      "ask": "56.0169",
      "open": "58.1406",
      "high": "58.1406",
      "low": "55.1675",
      "close": "56.0169",
      "average": "56.0172",
      "volume": "3345.9",
      "turnover": "187428.35",
      "trades": "24"
    },
    {
      "date": "2022-03-25",
      "bid": "56.772",
      "ask": "57.3855",
      "open": "56.0169",
      "high": "57.6215",
      "low": "55.545",
      "close": "57.3855",
      "average": "56.8181",
      "volume": "1186.64",
      "turnover": "67422.6",
      "trades": "27"
    },
    {
      "date": "2022-03-28",
      "bid": "57.2439",
      "ask": "57.8102",
      "open": "57.5743",
      "high": "57.999",
      "low": "56.1585",
      "close": "57.999",
      "average": "57.4215",
      "volume": "2409.3",
      "turnover": "138346.05",
      "trades": "38"
    },
    {
      "date": "2022-03-29",
      "bid": "60.6889",
      "ask": "61.2552",
      "open": "55.2147",
      "high": "61.3024",
      "low": "55.2147",
      "close": "61.2552",
      "average": "59.7818",
      "volume": "15097.87",
      "turnover": "902578.8",
      "trades": "110"
    },
    {
      "date": "2022-03-30",
      "bid": "58.5181",
      "ask": "60.0754",
      "open": "61.2552",
      "high": "61.2552",
      "low": "57.6686",
      "close": "60.4058",
      "average": "59.0484",
      "volume": "2137.01",
      "turnover": "126187.35",
      "trades": "34"
    },
    {
      "date": "2022-03-31",
      "bid": "56.1585",
      "ask": "57.1023",
      "open": "56.8192",
      "high": "59.4148",
      "low": "56.1585",
      "close": "57.1023",
      "average": "56.7828",
      "volume": "9619.2",
      "turnover": "546205.05",
      "trades": "64"
    },
    {
      "date": "2022-04-01",
      "bid": "56.1585",
      "ask": "56.7248",
      "open": "57.1023",
      "high": "57.1023",
      "low": "56.536",
      "close": "56.536",
      "average": "56.6896",
      "volume": "2125.35",
      "turnover": "120558.65",
      "trades": "20"
    },
    {
      "date": "2022-04-04",
      "bid": "55.4978",
      "ask": "55.9697",
      "open": "56.536",
      "high": "56.6304",
      "low": "54.8371",
      "close": "56.6304",
      "average": "55.6979",
      "volume": "4880.05",
      "turnover": "271809.2",
      "trades": "45"
    },
    {
      "date": "2022-04-05",
      "bid": "55.4978",
      "ask": "56.0641",
      "open": "57.1023",
      "high": "57.9518",
      "low": "55.2147",
      "close": "56.0641",
      "average": "56.8354",
      "volume": "1474.82",
      "turnover": "83822.3",
      "trades": "21"
    },
    {
      "date": "2022-04-06",
      "bid": "56.2529",
      "ask": "56.4417",
      "open": "56.0641",
      "high": "57.8574",
      "low": "56.0641",
      "close": "57.2911",
      "average": "57.1109",
      "volume": "2925.28",
      "turnover": "167065.5",
      "trades": "36"
    },
    {
      "date": "2022-04-07",
      "bid": "56.4417",
      "ask": "57.1967",
      "open": "56.536",
      "high": "60.9721",
      "low": "56.3473",
      "close": "57.6686",
      "average": "57.5793",
      "volume": "3493.17",
      "turnover": "201134.6",
      "trades": "52"
    },
    {
      "date": "2022-04-08",
      "bid": "56.3473",
      "ask": "57.4799",
      "open": "55.9697",
      "high": "57.6686",
      "low": "55.9697",
      "close": "57.2911",
      "average": "57.0875",
      "volume": "1292.59",
      "turnover": "73790.8",
      "trades": "21"
    },
    {
      "date": "2022-04-11",
      "bid": "55.309",
      "ask": "56.3473",
      "open": "55.9697",
      "high": "56.536",
      "low": "54.7427",
      "close": "55.309",
      "average": "55.3003",
      "volume": "537812.94",
      "turnover": "29744224.6",
      "trades": "51"
    },
    {
      "date": "2022-04-12",
      "bid": "55.4034",
      "ask": "56.536",
      "open": "55.6866",
      "high": "57.8574",
      "low": "55.1203",
      "close": "56.3473",
      "average": "56.2851",
      "volume": "38804.19",
      "turnover": "2184097.7",
      "trades": "135"
    },
    {
      "date": "2022-04-13",
      "bid": "54.554",
      "ask": "55.309",
      "open": "54.9315",
      "high": "56.536",
      "low": "53.7989",
      "close": "56.0641",
      "average": "54.5087",
      "volume": "6560.42",
      "turnover": "357600.6",
      "trades": "56"
    },
    {
      "date": "2022-04-14",
      "bid": "55.2147",
      "ask": "55.5922",
      "open": "54.4596",
      "high": "55.6866",
      "low": "54.4596",
      "close": "55.2147",
      "average": "55.0122",
      "volume": "5776.39",
      "turnover": "317772.6",
      "trades": "45"
    },
    {
      "date": "2022-04-19",
      "bid": "53.7989",
      "ask": "54.4596",
      "open": "55.2147",
      "high": "55.2147",
      "low": "53.4214",
      "close": "54.4596",
      "average": "53.9018",
      "volume": "24771.11",
      "turnover": "1335208.3",
      "trades": "72"
    },
    {
      "date": "2022-04-20",
      "bid": "54.3652",
      "ask": "55.6866",
      "open": "54.4596",
      "high": "56.0641",
      "low": "53.7045",
      "close": "54.554",
      "average": "54.5401",
      "volume": "221345.5",
      "turnover": "12072217.4",
      "trades": "92"
    },
    {
      "date": "2022-04-21",
      "bid": "54.082",
      "ask": "54.3652",
      "open": "56.536",
      "high": "56.536",
      "low": "54.2708",
      "close": "55.0259",
      "average": "54.9946",
      "volume": "4367.26",
      "turnover": "240176.1",
      "trades": "40"
    },
    {
      "date": "2022-04-22",
      "bid": "53.1382",
      "ask": "53.5157",
      "open": "55.4978",
      "high": "55.4978",
      "low": "53.1382",
      "close": "53.5157",
      "average": "54.5023",
      "volume": "14324.44",
      "turnover": "780715.8",
      "trades": "72"
    },
    {
      "date": "2022-04-25",
      "bid": "55.8753",
      "ask": "56.6304",
      "open": "56.4417",
      "high": "57.3855",
      "low": "51.9112",
      "close": "56.7248",
      "average": "53.1344",
      "volume": "63357.05",
      "turnover": "3368535.4",
      "trades": "137"
    },
    {
      "date": "2022-04-26",
      "bid": "56.1585",
      "ask": "56.7248",
      "open": "56.6304",
      "high": "56.7248",
      "low": "55.1203",
      "close": "56.7248",
      "average": "56.0786",
      "volume": "5358.95",
      "turnover": "300590.2",
      "trades": "51"
    },
    {
      "date": "2022-04-27",
      "bid": "55.6866",
      "ask": "56.3473",
      "open": "56.7248",
      "high": "56.8192",
      "low": "55.6866",
      "close": "56.8192",
      "average": "56.5456",
      "volume": "3962.53",
      "turnover": "224063.8",
      "trades": "37"
    },
    {
      "date": "2022-04-28",
      "bid": "52.6663",
      "ask": "53.4214",
      "open": "56.8192",
      "high": "56.8192",
      "low": "52.1944",
      "close": "52.1944",
      "average": "54.3625",
      "volume": "11643.9",
      "turnover": "632992.4",
      "trades": "79"
    },
    {
      "date": "2022-04-29",
      "bid": "53.8933",
      "ask": "54.6484",
      "open": "52.8551",
      "high": "57.3855",
      "low": "52.8551",
      "close": "53.7989",
      "average": "54.865",
      "volume": "16950.94",
      "turnover": "930014.4",
      "trades": "107"
    },
    {
      "date": "2022-05-02",
      "bid": "51.4393",
      "ask": "52.1944",
      "open": "53.4214",
      "high": "53.7045",
      "low": "50.0235",
      "close": "51.9112",
      "average": "51.9921",
      "volume": "24508.36",
      "turnover": "1274775.6",
      "trades": "109"
    },
    {
      "date": "2022-05-03",
      "bid": "51.3449",
      "ask": "51.8168",
      "open": "53.8933",
      "high": "53.8933",
      "low": "50.6842",
      "close": "51.9112",
      "average": "52.6643",
      "volume": "96436.77",
      "turnover": "5078782.7",
      "trades": "37"
    },
    {
      "date": "2022-05-04",
      "bid": "54.8371",
      "ask": "55.6866",
      "open": "54.8371",
      "high": "56.8192",
      "low": "53.8933",
      "close": "55.8753",
      "average": "55.3282",
      "volume": "9895.73",
      "turnover": "547514",
      "trades": "64"
    },
    {
      "date": "2022-05-05",
      "bid": "54.8371",
      "ask": "55.4978",
      "open": "55.8753",
      "high": "55.8753",
      "low": "53.9877",
      "close": "54.8371",
      "average": "55.1123",
      "volume": "5572.97",
      "turnover": "307139.2",
      "trades": "54"
    },
    {
      "date": "2022-05-06",
      "bid": "54.554",
      "ask": "59.3676",
      "open": "52.0056",
      "high": "56.8192",
      "low": "51.4393",
      "close": "56.8192",
      "average": "53.606",
      "volume": "34567.25",
      "turnover": "1853013.4",
      "trades": "139"
    },
    {
      "date": "2022-05-09",
      "bid": null,
      "ask": null,
      "open": "57.6686",
      "high": "57.6686",
      "low": "54.2708",
      "close": "55.6866",
      "average": "54.3661",
      "volume": "44373.99",
      "turnover": "2412441.9",
      "trades": "143"
    },
    {
      "date": "2022-05-10",
      "bid": "55.6866",
      "ask": "57.5743",
      "open": "55.6866",
      "high": "57.5743",
      "low": "53.2326",
      "close": "57.5743",
      "average": "56.0811",
      "volume": "9516.43",
      "turnover": "533731.8",
      "trades": "84"
    },
    {
      "date": "2022-05-11",
      "bid": "56.4417",
      "ask": "57.1023",
      "open": "57.5743",
      "high": "57.5743",
      "low": "55.2147",
      "close": "56.3473",
      "average": "56.0947",
      "volume": "7771.43",
      "turnover": "435909.85",
      "trades": "54"
    },
    {
      "date": "2022-05-12",
      "bid": "54.2708",
      "ask": "55.2147",
      "open": "55.6866",
      "high": "56.2529",
      "low": "53.8933",
      "close": "54.3652",
      "average": "54.6655",
      "volume": "11220.1",
      "turnover": "613353.4",
      "trades": "96"
    },
    {
      "date": "2022-05-13",
      "bid": "55.4978",
      "ask": "58.5181",
      "open": "56.0641",
      "high": "58.5181",
      "low": "54.6484",
      "close": "58.5181",
      "average": "55.7778",
      "volume": "28464.53",
      "turnover": "1587688.4",
      "trades": "78"
    },
    {
      "date": "2022-05-16",
      "bid": "56.0641",
      "ask": "57.9518",
      "open": "58.4237",
      "high": "58.4237",
      "low": "55.4034",
      "close": "56.1585",
      "average": "56.5637",
      "volume": "8766.3",
      "turnover": "495654.25",
      "trades": "68"
    },
    {
      "date": "2022-05-17",
      "bid": "56.1585",
      "ask": "56.6304",
      "open": "58.4237",
      "high": "58.4237",
      "low": "56.1585",
      "close": "56.6304",
      "average": "56.7318",
      "volume": "13442.93",
      "turnover": "762642.9",
      "trades": "63"
    },
    {
      "date": "2022-05-18",
      "bid": "56.536",
      "ask": "57.9518",
      "open": "56.6304",
      "high": "58.0462",
      "low": "56.2529",
      "close": "57.4799",
      "average": "57.1048",
      "volume": "6710.87",
      "turnover": "383223.6",
      "trades": "48"
    },
    {
      "date": "2022-05-19",
      "bid": "55.6866",
      "ask": "58.5181",
      "open": "57.2911",
      "high": "57.2911",
      "low": "56.0641",
      "close": "56.8192",
      "average": "56.3488",
      "volume": "720.46",
      "turnover": "40597.1",
      "trades": "17"
    },
    {
      "date": "2022-05-20",
      "bid": "55.781",
      "ask": "58.0462",
      "open": "56.8192",
      "high": "57.763",
      "low": "55.6866",
      "close": "57.763",
      "average": "56.3084",
      "volume": "2164.55",
      "turnover": "121882.9",
      "trades": "29"
    },
    {
      "date": "2022-05-23",
      "bid": "56.6304",
      "ask": "57.4799",
      "open": "55.9697",
      "high": "57.763",
      "low": "55.9697",
      "close": "57.4799",
      "average": "57.4591",
      "volume": "30537.97",
      "turnover": "1754686.2",
      "trades": "47"
    },
    {
      "date": "2022-05-24",
      "bid": "53.0438",
      "ask": "53.6101",
      "open": "57.4799",
      "high": "60.4058",
      "low": "53.0438",
      "close": "56.4417",
      "average": "55.93",
      "volume": "22979.5",
      "turnover": "1297790.1",
      "trades": "108"
    },
    {
      "date": "2022-05-25",
      "bid": "54.9315",
      "ask": "55.4034",
      "open": "56.6304",
      "high": "57.2911",
      "low": "51.6281",
      "close": "55.8753",
      "average": "53.5135",
      "volume": "22586.42",
      "turnover": "1208680.3",
      "trades": "87"
    },
    {
      "date": "2022-05-27",
      "bid": "55.2147",
      "ask": "56.4417",
      "open": "55.8753",
      "high": "57.1967",
      "low": "54.3652",
      "close": "56.4417",
      "average": "55.417",
      "volume": "4413.87",
      "turnover": "244604",
      "trades": "36"
    },
    {
      "date": "2022-05-30",
      "bid": "52.8551",
      "ask": "54.3652",
      "open": "57.4799",
      "high": "57.4799",
      "low": "53.6101",
      "close": "53.6101",
      "average": "55.8208",
      "volume": "1230.07",
      "turnover": "68664.1",
      "trades": "14"
    },
    {
      "date": "2022-05-31",
      "bid": "52.8551",
      "ask": "52.9494",
      "open": "53.6101",
      "high": "57.1967",
      "low": "51.4393",
      "close": "52.9494",
      "average": "53.718",
      "volume": "44457.69",
      "turnover": "2388179.4",
      "trades": "179"
    },
    {
      "date": "2022-06-01",
      "bid": "52.6663",
      "ask": "54.6484",
      "open": "52.9494",
      "high": "55.2147",
      "low": "51.9112",
      "close": "53.8933",
      "average": "53.0351",
      "volume": "30736.1",
      "turnover": "1630093.8",
      "trades": "119"
    },
    {
      "date": "2022-06-02",
      "bid": "52.3831",
      "ask": "53.2326",
      "open": "54.7427",
      "high": "54.7427",
      "low": "52.10",
      "close": "53.327",
      "average": "53.0978",
      "volume": "6934.42",
      "turnover": "367980.45",
      "trades": "69"
    },
    {
      "date": "2022-06-03",
      "bid": "52.3831",
      "ask": "52.9494",
      "open": "52.4775",
      "high": "54.6484",
      "low": "52.4775",
      "close": "54.3652",
      "average": "52.8747",
      "volume": "4078.01",
      "turnover": "215691.4",
      "trades": "36"
    },
    {
      "date": "2022-06-07",
      "bid": "52.2888",
      "ask": "52.9494",
      "open": "54.3652",
      "high": "54.6484",
      "low": "52.0056",
      "close": "53.327",
      "average": "52.8669",
      "volume": "13548.88",
      "turnover": "716288.5",
      "trades": "74"
    },
    {
      "date": "2022-06-08",
      "bid": "52.0056",
      "ask": "52.6663",
      "open": "53.7989",
      "high": "53.7989",
      "low": "51.9112",
      "close": "52.6663",
      "average": "52.1234",
      "volume": "108071.15",
      "turnover": "5633035.6",
      "trades": "73"
    },
    {
      "date": "2022-06-09",
      "bid": "52.4775",
      "ask": "52.8551",
      "open": "52.6663",
      "high": "52.8551",
      "low": "51.9112",
      "close": "52.4775",
      "average": "52.519",
      "volume": "8139.08",
      "turnover": "427456.3",
      "trades": "39"
    },
    {
      "date": "2022-06-10",
      "bid": "51.4393",
      "ask": "52.1944",
      "open": "52.4775",
      "high": "55.0259",
      "low": "49.5516",
      "close": "52.3831",
      "average": "52.4413",
      "volume": "22296.12",
      "turnover": "1169237.89",
      "trades": "167"
    },
    {
      "date": "2022-06-13",
      "bid": "49.7404",
      "ask": "52.5719",
      "open": "52.3831",
      "high": "53.5157",
      "low": "49.0797",
      "close": "50.873",
      "average": "50.4965",
      "volume": "21259.93",
      "turnover": "1073553.6",
      "trades": "184"
    },
    {
      "date": "2022-06-14",
      "bid": "49.5516",
      "ask": "50.2123",
      "open": "50.873",
      "high": "51.5337",
      "low": "49.0797",
      "close": "49.5516",
      "average": "49.2626",
      "volume": "9214.47",
      "turnover": "453929.2",
      "trades": "49"
    },
    {
      "date": "2022-06-15",
      "bid": "49.5516",
      "ask": "50.0235",
      "open": "49.0797",
      "high": "50.873",
      "low": "49.0797",
      "close": "50.0235",
      "average": "50.0105",
      "volume": "322952.64",
      "turnover": "16151049.3",
      "trades": "15"
    },
    {
      "date": "2022-06-16",
      "bid": "49.0797",
      "ask": "49.3628",
      "open": "50.9674",
      "high": "51.9112",
      "low": "49.0797",
      "close": "49.5516",
      "average": "49.3526",
      "volume": "15623.39",
      "turnover": "771057.2",
      "trades": "41"
    },
    {
      "date": "2022-06-17",
      "bid": "50.7786",
      "ask": "50.9674",
      "open": "54.2708",
      "high": "56.6304",
      "low": "50.1179",
      "close": "50.9674",
      "average": "54.2799",
      "volume": "38487.4",
      "turnover": "2088381.5",
      "trades": "215"
    },
    {
      "date": "2022-06-20",
      "bid": "52.5719",
      "ask": "53.0438",
      "open": "51.8168",
      "high": "53.7045",
      "low": "51.8168",
      "close": "52.9494",
      "average": "52.9627",
      "volume": "2998.38",
      "turnover": "158802.8",
      "trades": "29"
    },
    {
      "date": "2022-06-21",
      "bid": null,
      "ask": null,
      "open": "52.9494",
      "high": "53.6101",
      "low": "49.646",
      "close": "53.6101",
      "average": "51.5834",
      "volume": "4841.91",
      "turnover": "249762.9",
      "trades": "39"
    },
    {
      "date": "2022-06-22",
      "bid": "52.3831",
      "ask": "52.8551",
      "open": "52.5719",
      "high": "52.8551",
      "low": "51.7224",
      "close": "52.8551",
      "average": "52.7099",
      "volume": "1103.99",
      "turnover": "58191.7",
      "trades": "17"
    },
    {
      "date": "2022-06-23",
      "bid": "49.646",
      "ask": "52.3831",
      "open": "52.8551",
      "high": "52.8551",
      "low": "51.2505",
      "close": "51.9112",
      "average": "52.1164",
      "volume": "492.66",
      "turnover": "25676.1",
      "trades": "17"
    },
    {
      "date": "2022-06-27",
      "bid": "52.2888",
      "ask": "52.7607",
      "open": "51.9112",
      "high": "53.7045",
      "low": "51.9112",
      "close": "52.7607",
      "average": "52.6561",
      "volume": "2728.21",
      "turnover": "143657.1",
      "trades": "23"
    },
    {
      "date": "2022-06-28",
      "bid": "51.9112",
      "ask": "52.8551",
      "open": "52.8551",
      "high": "52.8551",
      "low": "51.0618",
      "close": "52.8551",
      "average": "51.9324",
      "volume": "1172.86",
      "turnover": "60909.8",
      "trades": "27"
    },
    {
      "date": "2022-06-29",
      "bid": "50.2123",
      "ask": "50.7786",
      "open": "51.1561",
      "high": "52.5719",
      "low": "49.0797",
      "close": "51.2505",
      "average": "49.6826",
      "volume": "17388.51",
      "turnover": "863908.4",
      "trades": "77"
    },
    {
      "date": "2022-06-30",
      "bid": "52.10",
      "ask": "52.8551",
      "open": "50.4955",
      "high": "52.5719",
      "low": "50.4955",
      "close": "52.10",
      "average": "51.6121",
      "volume": "1153.79",
      "turnover": "59549.9",
      "trades": "16"
    },
    {
      "date": "2022-07-01",
      "bid": "50.0235",
      "ask": "51.1561",
      "open": "52.8551",
      "high": "53.6101",
      "low": "50.9674",
      "close": "51.1561",
      "average": "51.7434",
      "volume": "3049.24",
      "turnover": "157778.2",
      "trades": "33"
    },
    {
      "date": "2022-07-04",
      "bid": "50.2123",
      "ask": "50.7786",
      "open": "53.327",
      "high": "53.327",
      "low": "50.1179",
      "close": "50.9674",
      "average": "51.169",
      "volume": "2889.25",
      "turnover": "147840.6",
      "trades": "36"
    },
    {
      "date": "2022-07-05",
      "bid": "49.0797",
      "ask": "50.0235",
      "open": "50.9674",
      "high": "53.6101",
      "low": "49.8348",
      "close": "49.8348",
      "average": "50.6897",
      "volume": "8005.58",
      "turnover": "405801.1",
      "trades": "34"
    },
    {
      "date": "2022-07-06",
      "bid": "51.6281",
      "ask": "52.3831",
      "open": "51.7224",
      "high": "53.327",
      "low": "50.0235",
      "close": "53.327",
      "average": "51.1424",
      "volume": "4663.92",
      "turnover": "238524.3",
      "trades": "44"
    },
    {
      "date": "2022-07-07",
      "bid": "52.8551",
      "ask": "53.7989",
      "open": "53.327",
      "high": "54.3652",
      "low": "52.4775",
      "close": "53.6101",
      "average": "53.1721",
      "volume": "2304.41",
      "turnover": "122530.5",
      "trades": "26"
    },
    {
      "date": "2022-07-08",
      "bid": "51.4393",
      "ask": "52.3831",
      "open": "50.5898",
      "high": "54.1764",
      "low": "50.5898",
      "close": "52.9494",
      "average": "53.5862",
      "volume": "1812.8",
      "turnover": "97141.4",
      "trades": "23"
    },
    {
      "date": "2022-07-11",
      "bid": "51.0618",
      "ask": "52.5719",
      "open": "50.3067",
      "high": "53.8933",
      "low": "50.3067",
      "close": "52.5719",
      "average": "52.3873",
      "volume": "1636.92",
      "turnover": "85754.3",
      "trades": "25"
    },
    {
      "date": "2022-07-12",
      "bid": "52.0056",
      "ask": "52.6663",
      "open": "53.0438",
      "high": "56.536",
      "low": "51.3449",
      "close": "53.5157",
      "average": "52.2362",
      "volume": "3379.8",
      "turnover": "176548.2",
      "trades": "38"
    },
    {
      "date": "2022-07-13",
      "bid": "50.0235",
      "ask": "51.4393",
      "open": "49.5516",
      "high": "53.1382",
      "low": "49.5516",
      "close": "52.8551",
      "average": "52.1879",
      "volume": "2534.32",
      "turnover": "132261.3",
      "trades": "22"
    },
    {
      "date": "2022-07-14",
      "bid": "50.2123",
      "ask": "52.3831",
      "open": "52.8551",
      "high": "52.8551",
      "low": "50.2123",
      "close": "52.2888",
      "average": "50.7992",
      "volume": "1152.73",
      "turnover": "58558.1",
      "trades": "23"
    },
    {
      "date": "2022-07-15",
      "bid": "50.1179",
      "ask": "51.1561",
      "open": "50.5898",
      "high": "51.6281",
      "low": "49.0797",
      "close": "50.1179",
      "average": "49.7249",
      "volume": "7952.6",
      "turnover": "395443.2",
      "trades": "37"
    },
    {
      "date": "2022-07-18",
      "bid": "50.6842",
      "ask": "53.327",
      "open": "51.7224",
      "high": "53.327",
      "low": "49.646",
      "close": "52.8551",
      "average": "51.057",
      "volume": "5108.91",
      "turnover": "260846.2",
      "trades": "58"
    },
    {
      "date": "2022-07-19",
      "bid": "50.3067",
      "ask": "52.10",
      "open": "50.1179",
      "high": "52.7607",
      "low": "50.1179",
      "close": "52.10",
      "average": "51.5698",
      "volume": "566.83",
      "turnover": "29231.5",
      "trades": "18"
    },
    {
      "date": "2022-07-20",
      "bid": "50.7786",
      "ask": "51.1561",
      "open": "51.6281",
      "high": "52.0056",
      "low": "50.4955",
      "close": "50.7786",
      "average": "51.2619",
      "volume": "2597.89",
      "turnover": "133173",
      "trades": "20"
    },
    {
      "date": "2022-07-21",
      "bid": "50.7786",
      "ask": "52.10",
      "open": "50.7786",
      "high": "52.0056",
      "low": "50.6842",
      "close": "52.0056",
      "average": "51.711",
      "volume": "1396.42",
      "turnover": "72210.4",
      "trades": "19"
    },
    {
      "date": "2022-07-22",
      "bid": "50.9674",
      "ask": "52.0056",
      "open": "52.10",
      "high": "52.10",
      "low": "50.873",
      "close": "52.0056",
      "average": "51.3502",
      "volume": "2079.79",
      "turnover": "106798.1",
      "trades": "16"
    },
    {
      "date": "2022-07-25",
      "bid": "51.9112",
      "ask": "52.10",
      "open": "51.0618",
      "high": "52.10",
      "low": "49.9291",
      "close": "51.9112",
      "average": "51.4739",
      "volume": "4329.11",
      "turnover": "222837",
      "trades": "41"
    },
    {
      "date": "2022-07-26",
      "bid": "52.1944",
      "ask": "53.7989",
      "open": "50.6842",
      "high": "52.8551",
      "low": "50.6842",
      "close": "52.10",
      "average": "52.2042",
      "volume": "11332.41",
      "turnover": "591599.7",
      "trades": "35"
    },
    {
      "date": "2022-07-27",
      "bid": "51.1561",
      "ask": "51.9112",
      "open": "53.2326",
      "high": "53.327",
      "low": "51.5337",
      "close": "52.7607",
      "average": "52.6197",
      "volume": "4408.58",
      "turnover": "231978.4",
      "trades": "42"
    },
    {
      "date": "2022-07-28",
      "bid": "52.2888",
      "ask": "52.8551",
      "open": "52.7607",
      "high": "52.7607",
      "low": "51.9112",
      "close": "52.7607",
      "average": "52.6211",
      "volume": "933.41",
      "turnover": "49117.6",
      "trades": "18"
    },
    {
      "date": "2022-07-29",
      "bid": "52.4775",
      "ask": "53.0438",
      "open": "52.7607",
      "high": "52.8551",
      "low": "51.7224",
      "close": "52.8551",
      "average": "52.6701",
      "volume": "3643.62",
      "turnover": "191909.9",
      "trades": "35"
    },
    {
      "date": "2022-08-01",
      "bid": "51.8168",
      "ask": "53.4214",
      "open": "53.0438",
      "high": "54.554",
      "low": "50.6842",
      "close": "52.8551",
      "average": "52.2733",
      "volume": "12423.7",
      "turnover": "651087.9",
      "trades": "68"
    },
    {
      "date": "2022-08-02",
      "bid": "51.1561",
      "ask": "51.8168",
      "open": "53.327",
      "high": "53.6101",
      "low": "51.1561",
      "close": "51.1561",
      "average": "52.2501",
      "volume": "717.28",
      "turnover": "37478.1",
      "trades": "16"
    },
    {
      "date": "2022-08-03",
      "bid": "51.0618",
      "ask": "51.8168",
      "open": "51.7224",
      "high": "53.8933",
      "low": "51.0618",
      "close": "52.8551",
      "average": "52.2215",
      "volume": "12318.81",
      "turnover": "644700.15",
      "trades": "66"
    },
    {
      "date": "2022-08-04",
      "bid": "52.3831",
      "ask": "53.327",
      "open": "53.6101",
      "high": "54.554",
      "low": "52.0056",
      "close": "53.2326",
      "average": "52.9223",
      "volume": "5992.53",
      "turnover": "317138.9",
      "trades": "41"
    },
    {
      "date": "2022-08-05",
      "bid": "50.0235",
      "ask": "51.7224",
      "open": "53.2326",
      "high": "53.2326",
      "low": "49.0797",
      "close": "51.9112",
      "average": "50.0707",
      "volume": "33051.11",
      "turnover": "1654894.4",
      "trades": "177"
    },
    {
      "date": "2022-08-08",
      "bid": "49.8348",
      "ask": "50.9674",
      "open": "50.1179",
      "high": "51.8168",
      "low": "49.7404",
      "close": "50.7786",
      "average": "50.2013",
      "volume": "4613.06",
      "turnover": "231581.8",
      "trades": "39"
    },
    {
      "date": "2022-08-09",
      "bid": "50.1179",
      "ask": "50.9674",
      "open": "50.3067",
      "high": "52.1944",
      "low": "49.8348",
      "close": "50.9674",
      "average": "50.531",
      "volume": "3300.34",
      "turnover": "166770",
      "trades": "39"
    },
    {
      "date": "2022-08-10",
      "bid": "49.3628",
      "ask": "50.4955",
      "open": "50.9674",
      "high": "50.9674",
      "low": "49.3628",
      "close": "50.4955",
      "average": "49.9341",
      "volume": "482700.92",
      "turnover": "23245361.9",
      "trades": "36"
    },
    {
      "date": "2022-08-11",
      "bid": "49.5516",
      "ask": "50.3067",
      "open": "49.3628",
      "high": "50.7786",
      "low": "49.3628",
      "close": "50.2123",
      "average": "49.976",
      "volume": "2405.06",
      "turnover": "120195.5",
      "trades": "32"
    },
    {
      "date": "2022-08-12",
      "bid": "53.8933",
      "ask": "54.9315",
      "open": "50.2123",
      "high": "55.6866",
      "low": "50.2123",
      "close": "55.309",
      "average": "53.4736",
      "volume": "31996.9",
      "turnover": "1710993.3",
      "trades": "144"
    },
    {
      "date": "2022-08-15",
      "bid": "53.7989",
      "ask": "55.0259",
      "open": "56.3473",
      "high": "56.3473",
      "low": "53.1382",
      "close": "54.7427",
      "average": "55.3672",
      "volume": "5060.17",
      "turnover": "280167.6",
      "trades": "45"
    },
    {
      "date": "2022-08-16",
      "bid": "54.2708",
      "ask": "54.7427",
      "open": "54.6484",
      "high": "56.3473",
      "low": "52.8551",
      "close": "55.0259",
      "average": "55.2459",
      "volume": "7130.43",
      "turnover": "393927.8",
      "trades": "40"
    },
    {
      "date": "2022-08-17",
      "bid": "56.1585",
      "ask": "57.1967",
      "open": "55.0259",
      "high": "59.2732",
      "low": "53.8933",
      "close": "57.5743",
      "average": "56.374",
      "volume": "3827.97",
      "turnover": "215798.4",
      "trades": "48"
    },
    {
      "date": "2022-08-18",
      "bid": "55.781",
      "ask": "59.4619",
      "open": "57.5743",
      "high": "59.4619",
      "low": "57.1023",
      "close": "58.5181",
      "average": "57.7102",
      "volume": "6380.31",
      "turnover": "368208.9",
      "trades": "35"
    },
    {
      "date": "2022-08-19",
      "bid": "55.2147",
      "ask": "55.9697",
      "open": "59.4619",
      "high": "59.4619",
      "low": "55.6866",
      "close": "55.8753",
      "average": "57.298",
      "volume": "8346.74",
      "turnover": "478252.5",
      "trades": "48"
    },
    {
      "date": "2022-08-22",
      "bid": "55.0259",
      "ask": "57.4799",
      "open": "55.9697",
      "high": "59.1788",
      "low": "53.9877",
      "close": "57.4799",
      "average": "56.6693",
      "volume": "2427.31",
      "turnover": "137554.5",
      "trades": "48"
    },
    {
      "date": "2022-08-23",
      "bid": "58.7069",
      "ask": "59.4619",
      "open": "57.5743",
      "high": "59.4619",
      "low": "57.5743",
      "close": "58.7069",
      "average": "58.0746",
      "volume": "4809.07",
      "turnover": "279547.4",
      "trades": "41"
    },
    {
      "date": "2022-08-24",
      "bid": "56.6304",
      "ask": "58.7069",
      "open": "58.8013",
      "high": "59.4619",
      "low": "55.781",
      "close": "58.5181",
      "average": "58.6413",
      "volume": "7954.72",
      "turnover": "466476",
      "trades": "50"
    },
    {
      "date": "2022-08-25",
      "bid": "57.6686",
      "ask": "59.2732",
      "open": "58.5181",
      "high": "59.4619",
      "low": "54.6484",
      "close": "59.2732",
      "average": "57.7142",
      "volume": "6849.66",
      "turnover": "396144.8",
      "trades": "71"
    },
    {
      "date": "2022-08-26",
      "bid": "56.3473",
      "ask": "58.8956",
      "open": "59.2732",
      "high": "59.4619",
      "low": "56.3473",
      "close": "59.4619",
      "average": "58.4213",
      "volume": "5729.77",
      "turnover": "334740.9",
      "trades": "37"
    },
    {
      "date": "2022-08-29",
      "bid": "56.536",
      "ask": "57.8574",
      "open": "59.3676",
      "high": "59.4619",
      "low": "56.1585",
      "close": "57.763",
      "average": "58.4362",
      "volume": "6764.9",
      "turnover": "395315.7",
      "trades": "58"
    },
    {
      "date": "2022-08-30",
      "bid": "57.1967",
      "ask": "59.0844",
      "open": "59.3676",
      "high": "59.3676",
      "low": "56.6304",
      "close": "59.1788",
      "average": "57.7848",
      "volume": "2916.8",
      "turnover": "168547.2",
      "trades": "21"
    },
    {
      "date": "2022-08-31",
      "bid": "57.1023",
      "ask": "59.1788",
      "open": "57.5743",
      "high": "59.4619",
      "low": "56.6304",
      "close": "59.1788",
      "average": "58.2486",
      "volume": "3768.64",
      "turnover": "219518.5",
      "trades": "35"
    },
    {
      "date": "2022-09-01",
      "bid": "55.781",
      "ask": "56.536",
      "open": "56.7248",
      "high": "57.3855",
      "low": "55.4978",
      "close": "55.5922",
      "average": "56.4211",
      "volume": "2051.19",
      "turnover": "115730.6",
      "trades": "30"
    },
    {
      "date": "2022-09-02",
      "bid": "57.3855",
      "ask": "57.8574",
      "open": "55.5922",
      "high": "59.4619",
      "low": "55.5922",
      "close": "59.2732",
      "average": "58.4911",
      "volume": "5200.02",
      "turnover": "304155.5",
      "trades": "71"
    },
    {
      "date": "2022-09-05",
      "bid": "55.781",
      "ask": "58.4237",
      "open": "59.2732",
      "high": "59.2732",
      "low": "55.9697",
      "close": "58.5181",
      "average": "57.3703",
      "volume": "2414.6",
      "turnover": "138526.4",
      "trades": "29"
    },
    {
      "date": "2022-09-06",
      "bid": "57.1023",
      "ask": "58.5181",
      "open": "58.5181",
      "high": "58.5181",
      "low": "56.7248",
      "close": "57.3855",
      "average": "58.2758",
      "volume": "1868.95",
      "turnover": "108915.2",
      "trades": "17"
    },
    {
      "date": "2022-09-07",
      "bid": "55.6866",
      "ask": "57.1967",
      "open": "56.6304",
      "high": "57.4799",
      "low": "55.0259",
      "close": "57.1967",
      "average": "56.5249",
      "volume": "4354.54",
      "turnover": "246140.6",
      "trades": "44"
    },
    {
      "date": "2022-09-08",
      "bid": "55.4034",
      "ask": "55.5922",
      "open": "57.3855",
      "high": "57.3855",
      "low": "55.4034",
      "close": "56.1585",
      "average": "57.0904",
      "volume": "1115.65",
      "turnover": "63693.2",
      "trades": "16"
    },
    {
      "date": "2022-09-09",
      "bid": "57.1023",
      "ask": "57.2911",
      "open": "54.7427",
      "high": "57.3855",
      "low": "54.7427",
      "close": "57.1023",
      "average": "57.0854",
      "volume": "672.78",
      "turnover": "38406.1",
      "trades": "12"
    },
    {
      "date": "2022-09-12",
      "bid": "55.6866",
      "ask": "57.3855",
      "open": "57.3855",
      "high": "57.5743",
      "low": "56.6304",
      "close": "57.5743",
      "average": "57.458",
      "volume": "6330.51",
      "turnover": "363739.1",
      "trades": "19"
    },
    {
      "date": "2022-09-13",
      "bid": "55.4034",
      "ask": "57.1967",
      "open": "56.6304",
      "high": "57.2911",
      "low": "54.554",
      "close": "56.6304",
      "average": "56.7768",
      "volume": "1183.46",
      "turnover": "67193.3",
      "trades": "15"
    },
    {
      "date": "2022-09-14",
      "bid": "54.8371",
      "ask": "56.6304",
      "open": "56.536",
      "high": "56.536",
      "low": "54.6484",
      "close": "56.536",
      "average": "55.8417",
      "volume": "2615.9",
      "turnover": "146077",
      "trades": "24"
    },
    {
      "date": "2022-09-15",
      "bid": "53.9877",
      "ask": "55.0259",
      "open": "55.4978",
      "high": "55.5922",
      "low": "53.7989",
      "close": "55.4034",
      "average": "54.2931",
      "volume": "2158.2",
      "turnover": "117175.6",
      "trades": "23"
    },
    {
      "date": "2022-09-16",
      "bid": "54.3652",
      "ask": "56.536",
      "open": "54.7427",
      "high": "56.4417",
      "low": "53.7989",
      "close": "56.3473",
      "average": "54.3553",
      "volume": "1257.62",
      "turnover": "68358.7",
      "trades": "13"
    },
    {
      "date": "2022-09-19",
      "bid": "52.5719",
      "ask": "54.7427",
      "open": "54.4596",
      "high": "56.536",
      "low": "52.3831",
      "close": "54.3652",
      "average": "54.3722",
      "volume": "15241.97",
      "turnover": "828739.8",
      "trades": "53"
    },
    {
      "date": "2022-09-20",
      "bid": "52.3831",
      "ask": "53.7045",
      "open": "54.7427",
      "high": "56.536",
      "low": "52.3831",
      "close": "52.3831",
      "average": "53.0372",
      "volume": "1778.9",
      "turnover": "94348.1",
      "trades": "18"
    },
    {
      "date": "2022-09-21",
      "bid": "52.5719",
      "ask": "53.9877",
      "open": "52.3831",
      "high": "54.1764",
      "low": "52.3831",
      "close": "53.9877",
      "average": "52.5983",
      "volume": "3837.51",
      "turnover": "201846.7",
      "trades": "19"
    },
    {
      "date": "2022-09-22",
      "bid": "51.9112",
      "ask": "56.6304",
      "open": "53.4214",
      "high": "56.4417",
      "low": "50.9674",
      "close": "53.0438",
      "average": "53.4343",
      "volume": "2250.37",
      "turnover": "120247.4",
      "trades": "18"
    },
    {
      "date": "2022-09-23",
      "bid": "49.1741",
      "ask": "50.7786",
      "open": "56.4417",
      "high": "56.4417",
      "low": "49.0797",
      "close": "50.7786",
      "average": "51.9913",
      "volume": "74422.47",
      "turnover": "3860162.9",
      "trades": "95"
    },
    {
      "date": "2022-09-26",
      "bid": "49.8348",
      "ask": "51.1561",
      "open": "50.6842",
      "high": "52.6663",
      "low": "49.2685",
      "close": "51.1561",
      "average": "50.3341",
      "volume": "7402.72",
      "turnover": "372610.6",
      "trades": "52"
    },
    {
      "date": "2022-09-27",
      "bid": "49.7404",
      "ask": "50.9674",
      "open": "51.1561",
      "high": "53.0438",
      "low": "49.646",
      "close": "50.9674",
      "average": "51.2847",
      "volume": "3251.6",
      "turnover": "166757.7",
      "trades": "33"
    },
    {
      "date": "2022-09-28",
      "bid": "49.1741",
      "ask": "49.5516",
      "open": "50.9674",
      "high": "50.9674",
      "low": "49.1741",
      "close": "49.8348",
      "average": "49.8318",
      "volume": "13272.36",
      "turnover": "661386.8",
      "trades": "43"
    },
    {
      "date": "2022-09-29",
      "bid": "49.5516",
      "ask": "50.4955",
      "open": "50.873",
      "high": "50.873",
      "low": "49.8348",
      "close": "50.4955",
      "average": "50.7387",
      "volume": "1146.37",
      "turnover": "58165.8",
      "trades": "19"
    },
    {
      "date": "2022-09-30",
      "bid": "50.0235",
      "ask": "50.9674",
      "open": "50.4955",
      "high": "51.8168",
      "low": "49.646",
      "close": "50.9674",
      "average": "50.3004",
      "volume": "4737.02",
      "turnover": "238274.2",
      "trades": "25"
    },
    {
      "date": "2022-10-03",
      "bid": "49.8348",
      "ask": "51.9112",
      "open": "50.9674",
      "high": "52.8551",
      "low": "49.8348",
      "close": "51.9112",
      "average": "51.2453",
      "volume": "3980.54",
      "turnover": "203984.5",
      "trades": "48"
    },
    {
      "date": "2022-10-04",
      "bid": "50.5898",
      "ask": "51.3449",
      "open": "50.9674",
      "high": "51.8168",
      "low": "50.4011",
      "close": "51.4393",
      "average": "51.0565",
      "volume": "814.75",
      "turnover": "41598.6",
      "trades": "23"
    },
    {
      "date": "2022-10-05",
      "bid": "52.0056",
      "ask": "53.7045",
      "open": "51.9112",
      "high": "53.7045",
      "low": "51.4393",
      "close": "52.0056",
      "average": "51.6321",
      "volume": "3744.27",
      "turnover": "193324.9",
      "trades": "20"
    },
    {
      "date": "2022-10-06",
      "bid": "49.5516",
      "ask": "50.1179",
      "open": "53.7045",
      "high": "53.7045",
      "low": "49.9291",
      "close": "50.1179",
      "average": "50.3473",
      "volume": "8176.16",
      "turnover": "411647.9",
      "trades": "46"
    },
    {
      "date": "2022-10-07",
      "bid": "50.5898",
      "ask": "50.873",
      "open": "50.1179",
      "high": "50.7786",
      "low": "49.0797",
      "close": "50.6842",
      "average": "49.4011",
      "volume": "2222.83",
      "turnover": "109810.4",
      "trades": "31"
    },
    {
      "date": "2022-10-10",
      "bid": "49.5516",
      "ask": "50.873",
      "open": "51.3449",
      "high": "51.3449",
      "low": "49.2685",
      "close": "50.7786",
      "average": "50.161",
      "volume": "1207.83",
      "turnover": "60586",
      "trades": "21"
    },
    {
      "date": "2022-10-11",
      "bid": "49.2685",
      "ask": "50.2123",
      "open": "49.2685",
      "high": "50.873",
      "low": "49.2685",
      "close": "50.2123",
      "average": "49.6188",
      "volume": "3501.64",
      "turnover": "173747.9",
      "trades": "34"
    },
    {
      "date": "2022-10-12",
      "bid": "50.0235",
      "ask": "51.1561",
      "open": "50.0235",
      "high": "51.2505",
      "low": "50.0235",
      "close": "51.0618",
      "average": "50.3494",
      "volume": "1108.23",
      "turnover": "55799.2",
      "trades": "9"
    },
    {
      "date": "2022-10-13",
      "bid": "49.5516",
      "ask": "50.5898",
      "open": "50.5898",
      "high": "50.5898",
      "low": "49.1741",
      "close": "49.1741",
      "average": "49.5039",
      "volume": "3175.32",
      "turnover": "157190.8",
      "trades": "26"
    },
    {
      "date": "2022-10-14",
      "bid": "50.0235",
      "ask": "50.7786",
      "open": "50.4955",
      "high": "50.4955",
      "low": "49.0797",
      "close": "50.4011",
      "average": "49.9907",
      "volume": "1805.38",
      "turnover": "90252.7",
      "trades": "22"
    },
    {
      "date": "2022-10-17",
      "bid": "51.9112",
      "ask": "52.7607",
      "open": "50.4011",
      "high": "55.4034",
      "low": "50.4011",
      "close": "51.9112",
      "average": "52.2157",
      "volume": "905.87",
      "turnover": "47300.8",
      "trades": "23"
    },
    {
      "date": "2022-10-18",
      "bid": "53.5157",
      "ask": "55.4978",
      "open": "52.8551",
      "high": "56.536",
      "low": "52.8551",
      "close": "53.7989",
      "average": "53.9702",
      "volume": "10420.18",
      "turnover": "562379.6",
      "trades": "61"
    },
    {
      "date": "2022-10-19",
      "bid": "53.4214",
      "ask": "55.309",
      "open": "52.4775",
      "high": "55.4978",
      "low": "51.2505",
      "close": "55.2147",
      "average": "54.3435",
      "volume": "2151.84",
      "turnover": "116938.8",
      "trades": "19"
    },
    {
      "date": "2022-10-20",
      "bid": "54.7427",
      "ask": "54.9315",
      "open": "53.4214",
      "high": "55.6866",
      "low": "53.327",
      "close": "55.0259",
      "average": "55.059",
      "volume": "1243.85",
      "turnover": "68485.4",
      "trades": "21"
    },
    {
      "date": "2022-10-21",
      "bid": "56.0641",
      "ask": "56.3473",
      "open": "53.7989",
      "high": "56.536",
      "low": "53.7989",
      "close": "56.3473",
      "average": "56.1182",
      "volume": "1492.83",
      "turnover": "83775.4",
      "trades": "22"
    },
    {
      "date": "2022-10-24",
      "bid": "54.7427",
      "ask": "55.4978",
      "open": "56.3473",
      "high": "56.4417",
      "low": "54.6484",
      "close": "54.7427",
      "average": "55.8811",
      "volume": "3274.91",
      "turnover": "183006.2",
      "trades": "19"
    },
    {
      "date": "2022-10-25",
      "bid": "52.0056",
      "ask": "53.327",
      "open": "56.536",
      "high": "56.536",
      "low": "51.7224",
      "close": "53.327",
      "average": "53.6919",
      "volume": "11693.7",
      "turnover": "627857.9",
      "trades": "65"
    },
    {
      "date": "2022-10-26",
      "bid": "52.0056",
      "ask": "52.3831",
      "open": "54.1764",
      "high": "54.1764",
      "low": "51.9112",
      "close": "52.8551",
      "average": "52.6078",
      "volume": "1857.3",
      "turnover": "97708.7",
      "trades": "22"
    },
    {
      "date": "2022-10-27",
      "bid": "51.4393",
      "ask": "53.327",
      "open": "52.8551",
      "high": "54.7427",
      "low": "51.4393",
      "close": "52.8551",
      "average": "52.7652",
      "volume": "8770.54",
      "turnover": "462779.9",
      "trades": "24"
    },
    {
      "date": "2022-10-28",
      "bid": "51.5337",
      "ask": "53.2326",
      "open": "50.0235",
      "high": "53.6101",
      "low": "50.0235",
      "close": "53.6101",
      "average": "52.8849",
      "volume": "1494.95",
      "turnover": "79060.6",
      "trades": "24"
    },
    {
      "date": "2022-10-31",
      "bid": "53.1382",
      "ask": "53.5157",
      "open": "53.6101",
      "high": "53.6101",
      "low": "52.8551",
      "close": "53.5157",
      "average": "53.4157",
      "volume": "1095.52",
      "turnover": "58518.2",
      "trades": "21"
    },
    {
      "date": "2022-11-01",
      "bid": "52.2888",
      "ask": "53.4214",
      "open": "53.5157",
      "high": "53.5157",
      "low": "51.9112",
      "close": "53.327",
      "average": "53.1854",
      "volume": "7055.21",
      "turnover": "375234.6",
      "trades": "54"
    },
    {
      "date": "2022-11-02",
      "bid": "51.9112",
      "ask": "53.327",
      "open": "53.327",
      "high": "53.327",
      "low": "51.6281",
      "close": "53.2326",
      "average": "52.6198",
      "volume": "1423.96",
      "turnover": "74929",
      "trades": "34"
    },
    {
      "date": "2022-11-03",
      "bid": "52.8551",
      "ask": "53.1382",
      "open": "53.2326",
      "high": "53.327",
      "low": "51.9112",
      "close": "53.327",
      "average": "53.2292",
      "volume": "11042.11",
      "turnover": "587763.5",
      "trades": "44"
    },
    {
      "date": "2022-11-04",
      "bid": "53.1382",
      "ask": "53.327",
      "open": "53.2326",
      "high": "53.327",
      "low": "52.3831",
      "close": "53.327",
      "average": "53.2351",
      "volume": "906.93",
      "turnover": "48280.7",
      "trades": "9"
    },
    {
      "date": "2022-11-07",
      "bid": "52.9494",
      "ask": "53.327",
      "open": "53.327",
      "high": "53.7989",
      "low": "52.8551",
      "close": "52.9494",
      "average": "53.2587",
      "volume": "20515.1",
      "turnover": "1092610",
      "trades": "38"
    },
    {
      "date": "2022-11-08",
      "bid": "50.9674",
      "ask": "53.327",
      "open": "52.9494",
      "high": "53.2326",
      "low": "50.9674",
      "close": "52.7607",
      "average": "52.5117",
      "volume": "8801.26",
      "turnover": "462169.8",
      "trades": "31"
    },
    {
      "date": "2022-11-09",
      "bid": "51.5337",
      "ask": "53.327",
      "open": "52.7607",
      "high": "54.554",
      "low": "49.1741",
      "close": "53.327",
      "average": "52.8894",
      "volume": "15753.71",
      "turnover": "833205.1",
      "trades": "40"
    },
    {
      "date": "2022-11-10",
      "bid": "51.9112",
      "ask": "53.2326",
      "open": "53.2326",
      "high": "53.327",
      "low": "51.1561",
      "close": "53.327",
      "average": "52.7489",
      "volume": "2073.44",
      "turnover": "109371.9",
      "trades": "40"
    },
    {
      "date": "2022-11-11",
      "bid": "51.9112",
      "ask": "53.327",
      "open": "53.327",
      "high": "53.327",
      "low": "51.4393",
      "close": "53.327",
      "average": "52.3141",
      "volume": "2058.6",
      "turnover": "107694.5",
      "trades": "24"
    },
    {
      "date": "2022-11-14",
      "bid": "51.2505",
      "ask": "53.327",
      "open": "49.646",
      "high": "53.2326",
      "low": "49.646",
      "close": "53.2326",
      "average": "51.3872",
      "volume": "1838.23",
      "turnover": "94461.8",
      "trades": "34"
    },
    {
      "date": "2022-11-15",
      "bid": "52.10",
      "ask": "52.8551",
      "open": "53.2326",
      "high": "53.2326",
      "low": "49.7404",
      "close": "52.8551",
      "average": "52.0238",
      "volume": "1812.8",
      "turnover": "94309.1",
      "trades": "23"
    },
    {
      "date": "2022-11-16",
      "bid": "50.4955",
      "ask": "52.8551",
      "open": "52.3831",
      "high": "52.9494",
      "low": "52.3831",
      "close": "52.8551",
      "average": "52.8062",
      "volume": "742.7",
      "turnover": "39219.7",
      "trades": "12"
    },
    {
      "date": "2022-11-17",
      "bid": "52.2888",
      "ask": "53.327",
      "open": "52.8551",
      "high": "53.327",
      "low": "51.9112",
      "close": "53.327",
      "average": "53.1929",
      "volume": "11779.52",
      "turnover": "626586.8",
      "trades": "37"
    },
    {
      "date": "2022-11-18",
      "bid": "51.4393",
      "ask": "53.327",
      "open": "53.327",
      "high": "53.327",
      "low": "50.4955",
      "close": "53.327",
      "average": "52.5847",
      "volume": "11213.75",
      "turnover": "589672.4",
      "trades": "49"
    },
    {
      "date": "2022-11-21",
      "bid": "51.7224",
      "ask": "53.2326",
      "open": "53.327",
      "high": "53.327",
      "low": "51.4393",
      "close": "53.1382",
      "average": "52.8074",
      "volume": "895.27",
      "turnover": "47277.3",
      "trades": "16"
    },
    {
      "date": "2022-11-22",
      "bid": "51.3449",
      "ask": "52.10",
      "open": "53.1382",
      "high": "53.6101",
      "low": "50.9674",
      "close": "53.327",
      "average": "52.1123",
      "volume": "2878.66",
      "turnover": "150014.1",
      "trades": "14"
    },
    {
      "date": "2022-11-23",
      "bid": "51.9112",
      "ask": "52.8551",
      "open": "51.9112",
      "high": "52.8551",
      "low": "50.3067",
      "close": "52.8551",
      "average": "51.0961",
      "volume": "4852.51",
      "turnover": "247944.9",
      "trades": "40"
    },
    {
      "date": "2022-11-24",
      "bid": "51.3449",
      "ask": "52.0056",
      "open": "52.7607",
      "high": "52.7607",
      "low": "50.6842",
      "close": "52.0056",
      "average": "51.4363",
      "volume": "2402.94",
      "turnover": "123598.7",
      "trades": "19"
    },
    {
      "date": "2022-11-25",
      "bid": "52.10",
      "ask": "52.3831",
      "open": "52.7607",
      "high": "52.8551",
      "low": "52.0056",
      "close": "52.3831",
      "average": "52.7037",
      "volume": "1309.54",
      "turnover": "69017.7",
      "trades": "24"
    },
    {
      "date": "2022-11-28",
      "bid": "50.873",
      "ask": "51.4393",
      "open": "52.1944",
      "high": "52.1944",
      "low": "49.9291",
      "close": "50.873",
      "average": "51.169",
      "volume": "6773.38",
      "turnover": "346587.5",
      "trades": "48"
    },
    {
      "date": "2022-11-29",
      "bid": "50.0235",
      "ask": "50.7786",
      "open": "52.1944",
      "high": "52.1944",
      "low": "49.5516",
      "close": "50.9674",
      "average": "50.9155",
      "volume": "9545.03",
      "turnover": "485990.6",
      "trades": "27"
    },
    {
      "date": "2022-11-30",
      "bid": "51.9112",
      "ask": "52.2888",
      "open": "50.9674",
      "high": "55.309",
      "low": "48.419",
      "close": "52.2888",
      "average": "51.4068",
      "volume": "340234.15",
      "turnover": "17490363",
      "trades": "608"
    },
    {
      "date": "2022-12-01",
      "bid": "49.9291",
      "ask": "50.6842",
      "open": "52.3831",
      "high": "53.0438",
      "low": "49.646",
      "close": "50.5898",
      "average": "50.8488",
      "volume": "25656.85",
      "turnover": "1304623.6",
      "trades": "165"
    },
    {
      "date": "2022-12-02",
      "bid": "50.0235",
      "ask": "50.4955",
      "open": "50.6842",
      "high": "51.4393",
      "low": "49.7404",
      "close": "50.4011",
      "average": "50.2134",
      "volume": "12350.59",
      "turnover": "620166.9",
      "trades": "69"
    },
    {
      "date": "2022-12-05",
      "bid": "50.4955",
      "ask": "51.2505",
      "open": "50.5898",
      "high": "51.3449",
      "low": "50.1179",
      "close": "51.3449",
      "average": "50.6996",
      "volume": "7775.67",
      "turnover": "394224.1",
      "trades": "79"
    },
    {
      "date": "2022-12-06",
      "bid": "49.646",
      "ask": "50.0235",
      "open": "51.3449",
      "high": "52.10",
      "low": "49.646",
      "close": "49.646",
      "average": "50.9404",
      "volume": "12263.71",
      "turnover": "624718.8",
      "trades": "64"
    },
    {
      "date": "2022-12-07",
      "bid": "50.2123",
      "ask": "50.6842",
      "open": "51.2505",
      "high": "51.2505",
      "low": "49.646",
      "close": "50.1179",
      "average": "50.2508",
      "volume": "8619.03",
      "turnover": "433114.1",
      "trades": "72"
    },
    {
      "date": "2022-12-08",
      "bid": "50.0235",
      "ask": "50.1179",
      "open": "50.1179",
      "high": "50.1179",
      "low": "49.8348",
      "close": "50.1179",
      "average": "50.0812",
      "volume": "2175.15",
      "turnover": "108934.5",
      "trades": "33"
    },
    {
      "date": "2022-12-09",
      "bid": "51.2505",
      "ask": "51.5337",
      "open": "49.8348",
      "high": "51.7224",
      "low": "49.8348",
      "close": "51.7224",
      "average": "51.1335",
      "volume": "7991.81",
      "turnover": "408617.3",
      "trades": "69"
    },
    {
      "date": "2022-12-12",
      "bid": "52.10",
      "ask": "52.7607",
      "open": "51.7224",
      "high": "52.8551",
      "low": "51.7224",
      "close": "52.7607",
      "average": "52.5227",
      "volume": "4495.45",
      "turnover": "236114.2",
      "trades": "41"
    },
    {
      "date": "2022-12-13",
      "bid": "53.2326",
      "ask": "53.327",
      "open": "51.9112",
      "high": "53.7989",
      "low": "50.1179",
      "close": "51.9112",
      "average": "52.6244",
      "volume": "19425.93",
      "turnover": "1022315",
      "trades": "290"
    },
    {
      "date": "2022-12-14",
      "bid": "54.1764",
      "ask": "54.7427",
      "open": "52.0056",
      "high": "57.1023",
      "low": "52.0056",
      "close": "52.6663",
      "average": "55.3465",
      "volume": "11842.03",
      "turnover": "655416.4",
      "trades": "160"
    },
    {
      "date": "2022-12-15",
      "bid": "54.1764",
      "ask": "55.2147",
      "open": "52.7607",
      "high": "56.2529",
      "low": "52.7607",
      "close": "55.2147",
      "average": "54.7979",
      "volume": "2947.52",
      "turnover": "161518.4",
      "trades": "66"
    },
    {
      "date": "2022-12-16",
      "bid": "52.3831",
      "ask": "53.6101",
      "open": "55.2147",
      "high": "55.2147",
      "low": "52.4775",
      "close": "53.6101",
      "average": "52.9601",
      "volume": "2334.07",
      "turnover": "123613.3",
      "trades": "43"
    },
    {
      "date": "2022-12-19",
      "bid": "52.7607",
      "ask": "54.6484",
      "open": "53.6101",
      "high": "54.6484",
      "low": "52.0056",
      "close": "54.4596",
      "average": "53.518",
      "volume": "1179.22",
      "turnover": "63109.8",
      "trades": "52"
    },
    {
      "date": "2022-12-20",
      "bid": "50.1179",
      "ask": "50.9674",
      "open": "51.9112",
      "high": "53.2326",
      "low": "50.0235",
      "close": "50.0235",
      "average": "51.0226",
      "volume": "13854.02",
      "turnover": "706869.5",
      "trades": "61"
    },
    {
      "date": "2022-12-21",
      "bid": "49.4572",
      "ask": "50.6842",
      "open": "50.0235",
      "high": "51.0618",
      "low": "49.7404",
      "close": "50.4955",
      "average": "50.1972",
      "volume": "2291.69",
      "turnover": "115036.9",
      "trades": "30"
    },
    {
      "date": "2022-12-22",
      "bid": "52.2888",
      "ask": "52.8551",
      "open": "50.9674",
      "high": "52.1944",
      "low": "50.1179",
      "close": "52.1944",
      "average": "51.7946",
      "volume": "2078.73",
      "turnover": "107667.4",
      "trades": "22"
    },
    {
      "date": "2022-12-23",
      "bid": "51.1561",
      "ask": "53.6101",
      "open": "52.1944",
      "high": "54.2708",
      "low": "52.1944",
      "close": "53.0438",
      "average": "52.985",
      "volume": "5533.77",
      "turnover": "293207.1",
      "trades": "25"
    },
    {
      "date": "2022-12-27",
      "bid": "50.9674",
      "ask": "52.5719",
      "open": "53.0438",
      "high": "53.1382",
      "low": "50.0235",
      "close": "52.5719",
      "average": "52.3855",
      "volume": "3708.25",
      "turnover": "194258.9",
      "trades": "37"
    },
    {
      "date": "2022-12-28",
      "bid": "52.10",
      "ask": "52.6663",
      "open": "50.1179",
      "high": "52.7607",
      "low": "50.1179",
      "close": "52.6663",
      "average": "51.8367",
      "volume": "1096.58",
      "turnover": "56843.3",
      "trades": "15"
    },
    {
      "date": "2022-12-29",
      "bid": "50.873",
      "ask": "51.9112",
      "open": "52.6663",
      "high": "52.6663",
      "low": "50.9674",
      "close": "51.9112",
      "average": "51.7089",
      "volume": "3409.47",
      "turnover": "176300.2",
      "trades": "26"
    },
    {
      "date": "2022-12-30",
      "bid": "50.6842",
      "ask": "53.6101",
      "open": "51.0618",
      "high": "53.7989",
      "low": "50.3067",
      "close": "53.7989",
      "average": "51.2249",
      "volume": "11050.58",
      "turnover": "566066.4",
      "trades": "71"
    },
    {
      "date": "2023-01-02",
      "bid": "51.2505",
      "ask": "53.327",
      "open": "53.7989",
      "high": "53.7989",
      "low": "52.8551",
      "close": "53.327",
      "average": "53.5759",
      "volume": "1043.6",
      "turnover": "55912.2",
      "trades": "24"
    },
    {
      "date": "2023-01-03",
      "bid": "51.3449",
      "ask": "52.5719",
      "open": "53.327",
      "high": "53.9877",
      "low": "51.1561",
      "close": "52.2888",
      "average": "51.9552",
      "volume": "2335.13",
      "turnover": "121322.6",
      "trades": "30"
    },
    {
      "date": "2023-01-04",
      "bid": "50.9674",
      "ask": "51.8168",
      "open": "51.8168",
      "high": "51.9112",
      "low": "50.9674",
      "close": "51.8168",
      "average": "51.409",
      "volume": "3358.61",
      "turnover": "172663.3",
      "trades": "35"
    },
    {
      "date": "2023-01-05",
      "bid": "51.0618",
      "ask": "51.7224",
      "open": "51.8168",
      "high": "51.8168",
      "low": "50.873",
      "close": "51.8168",
      "average": "51.273",
      "volume": "1492.83",
      "turnover": "76542.2",
      "trades": "17"
    },
    {
      "date": "2023-01-09",
      "bid": "51.9112",
      "ask": "52.6663",
      "open": "51.8168",
      "high": "53.327",
      "low": "51.4393",
      "close": "52.6663",
      "average": "51.9812",
      "volume": "4531.48",
      "turnover": "235552.2",
      "trades": "47"
    },
    {
      "date": "2023-01-10",
      "bid": "54.7427",
      "ask": "56.0641",
      "open": "52.6663",
      "high": "58.4237",
      "low": "52.6663",
      "close": "56.0641",
      "average": "54.4283",
      "volume": "3266.43",
      "turnover": "177787.1",
      "trades": "50"
    },
    {
      "date": "2023-01-11",
      "bid": "54.3652",
      "ask": "56.536",
      "open": "56.0641",
      "high": "56.7248",
      "low": "52.10",
      "close": "56.6304",
      "average": "55.6216",
      "volume": "6845.43",
      "turnover": "380754.3",
      "trades": "48"
    },
    {
      "date": "2023-01-12",
      "bid": "56.6304",
      "ask": "56.8192",
      "open": "54.3652",
      "high": "57.4799",
      "low": "54.082",
      "close": "56.6304",
      "average": "56.0525",
      "volume": "4504.99",
      "turnover": "252516.6",
      "trades": "46"
    },
    {
      "date": "2023-01-13",
      "bid": "54.9315",
      "ask": "56.2529",
      "open": "56.9136",
      "high": "57.3855",
      "low": "54.7427",
      "close": "56.2529",
      "average": "56.5421",
      "volume": "11656.62",
      "turnover": "659090.5",
      "trades": "46"
    },
    {
      "date": "2023-01-16",
      "bid": "55.4034",
      "ask": "57.2911",
      "open": "56.2529",
      "high": "58.0462",
      "low": "54.6484",
      "close": "57.2911",
      "average": "56.4197",
      "volume": "5297.5",
      "turnover": "298883.5",
      "trades": "45"
    },
    {
      "date": "2023-01-17",
      "bid": "55.309",
      "ask": "56.6304",
      "open": "57.2911",
      "high": "57.4799",
      "low": "54.8371",
      "close": "57.1967",
      "average": "56.7443",
      "volume": "1843.53",
      "turnover": "104610",
      "trades": "21"
    },
    {
      "date": "2023-01-18",
      "bid": "54.8371",
      "ask": "56.8192",
      "open": "56.6304",
      "high": "57.4799",
      "low": "54.8371",
      "close": "57.4799",
      "average": "57.0377",
      "volume": "4284.61",
      "turnover": "244385",
      "trades": "29"
    },
    {
      "date": "2023-01-19",
      "bid": "55.8753",
      "ask": "58.5181",
      "open": "57.4799",
      "high": "58.5181",
      "low": "55.781",
      "close": "58.5181",
      "average": "57.6509",
      "volume": "3008.98",
      "turnover": "173470.7",
      "trades": "22"
    },
    {
      "date": "2023-01-20",
      "bid": "58.5181",
      "ask": "58.99",
      "open": "58.5181",
      "high": "59.4619",
      "low": "55.781",
      "close": "58.99",
      "average": "57.8873",
      "volume": "5314.45",
      "turnover": "307639.7",
      "trades": "46"
    },
    {
      "date": "2023-01-23",
      "bid": "58.99",
      "ask": "59.4619",
      "open": "58.99",
      "high": "59.4619",
      "low": "57.5743",
      "close": "59.4619",
      "average": "59.2277",
      "volume": "4227.4",
      "turnover": "250379.8",
      "trades": "47"
    },
    {
      "date": "2023-01-24",
      "bid": "57.8574",
      "ask": "59.3676",
      "open": "59.4619",
      "high": "59.4619",
      "low": "57.763",
      "close": "59.4619",
      "average": "59.322",
      "volume": "344.33",
      "turnover": "20426.8",
      "trades": "10"
    },
    {
      "date": "2023-01-25",
      "bid": "56.8192",
      "ask": "59.2732",
      "open": "59.4619",
      "high": "59.4619",
      "low": "55.8753",
      "close": "59.2732",
      "average": "57.6592",
      "volume": "2497.24",
      "turnover": "143989.1",
      "trades": "48"
    },
    {
      "date": "2023-01-26",
      "bid": "57.6686",
      "ask": "59.4619",
      "open": "58.8956",
      "high": "59.4619",
      "low": "55.4034",
      "close": "59.4619",
      "average": "58.1185",
      "volume": "1718.5",
      "turnover": "99877.3",
      "trades": "32"
    },
    {
      "date": "2023-01-27",
      "bid": "57.8574",
      "ask": "59.4619",
      "open": "59.4619",
      "high": "59.4619",
      "low": "57.6686",
      "close": "59.4619",
      "average": "58.7474",
      "volume": "2398.7",
      "turnover": "140917.9",
      "trades": "24"
    },
    {
      "date": "2023-01-30",
      "bid": "58.0462",
      "ask": "59.4619",
      "open": "59.4619",
      "high": "59.4619",
      "low": "57.8574",
      "close": "58.0462",
      "average": "58.4221",
      "volume": "363.4",
      "turnover": "21231.1",
      "trades": "19"
    },
    {
      "date": "2023-01-31",
      "bid": "58.99",
      "ask": "59.2732",
      "open": "59.4619",
      "high": "59.4619",
      "low": "57.763",
      "close": "59.2732",
      "average": "58.8195",
      "volume": "839.12",
      "turnover": "49356.9",
      "trades": "18"
    },
    {
      "date": "2023-02-01",
      "bid": "57.2911",
      "ask": "58.5181",
      "open": "59.8395",
      "high": "59.9339",
      "low": "56.6304",
      "close": "58.7069",
      "average": "58.5828",
      "volume": "4347.12",
      "turnover": "254667.1",
      "trades": "43"
    },
    {
      "date": "2023-02-02",
      "bid": "57.2911",
      "ask": "59.7451",
      "open": "57.2911",
      "high": "59.8395",
      "low": "57.2911",
      "close": "59.7451",
      "average": "59.4871",
      "volume": "6307.2",
      "turnover": "375198",
      "trades": "33"
    },
    {
      "date": "2023-02-03",
      "bid": "58.2349",
      "ask": "59.9339",
      "open": "59.4619",
      "high": "60.5946",
      "low": "57.4799",
      "close": "60.217",
      "average": "59.6165",
      "volume": "4310.04",
      "turnover": "256950.5",
      "trades": "35"
    },
    {
      "date": "2023-02-06",
      "bid": "58.7069",
      "ask": "60.5946",
      "open": "61.8215",
      "high": "61.8215",
      "low": "58.5181",
      "close": "60.5946",
      "average": "60.4657",
      "volume": "14408.14",
      "turnover": "871199",
      "trades": "55"
    },
    {
      "date": "2023-02-07",
      "bid": "60.5002",
      "ask": "60.8777",
      "open": "61.3496",
      "high": "61.3496",
      "low": "60.5002",
      "close": "61.3496",
      "average": "60.6266",
      "volume": "446.04",
      "turnover": "27042.5",
      "trades": "12"
    },
    {
      "date": "2023-02-08",
      "bid": "59.0844",
      "ask": "60.217",
      "open": "60.8777",
      "high": "61.3496",
      "low": "59.0844",
      "close": "60.217",
      "average": "60.3517",
      "volume": "5118.44",
      "turnover": "308907.4",
      "trades": "28"
    },
    {
      "date": "2023-02-09",
      "bid": "57.5743",
      "ask": "59.3676",
      "open": "62.1991",
      "high": "62.1991",
      "low": "58.1406",
      "close": "59.2732",
      "average": "60.0411",
      "volume": "4364.08",
      "turnover": "262024.6",
      "trades": "29"
    },
    {
      "date": "2023-02-10",
      "bid": "57.008",
      "ask": "59.5563",
      "open": "62.671",
      "high": "62.671",
      "low": "56.7248",
      "close": "59.8395",
      "average": "58.0995",
      "volume": "1328.61",
      "turnover": "77191.8",
      "trades": "23"
    },
    {
      "date": "2023-02-13",
      "bid": "59.8395",
      "ask": "61.1609",
      "open": "59.8395",
      "high": "62.0103",
      "low": "58.5181",
      "close": "61.1609",
      "average": "60.6453",
      "volume": "2684.77",
      "turnover": "162819.2",
      "trades": "36"
    },
    {
      "date": "2023-02-14",
      "bid": "60.217",
      "ask": "60.3114",
      "open": "61.8215",
      "high": "61.8215",
      "low": "57.4799",
      "close": "60.4058",
      "average": "59.7864",
      "volume": "1810.68",
      "turnover": "108254.5",
      "trades": "31"
    },
    {
      "date": "2023-02-15",
      "bid": "57.9518",
      "ask": "59.4619",
      "open": "60.3114",
      "high": "60.3114",
      "low": "57.5743",
      "close": "59.4619",
      "average": "59.5228",
      "volume": "2329.84",
      "turnover": "138678.8",
      "trades": "23"
    },
    {
      "date": "2023-02-16",
      "bid": "56.6304",
      "ask": "60.1226",
      "open": "60.1226",
      "high": "60.4058",
      "low": "58.5181",
      "close": "60.0282",
      "average": "59.4007",
      "volume": "7487.48",
      "turnover": "444762",
      "trades": "31"
    },
    {
      "date": "2023-02-17",
      "bid": "57.763",
      "ask": "59.0844",
      "open": "60.4058",
      "high": "60.4058",
      "low": "57.1967",
      "close": "60.217",
      "average": "59.7596",
      "volume": "7744.94",
      "turnover": "462835.3",
      "trades": "44"
    },
    {
      "date": "2023-02-20",
      "bid": "57.5743",
      "ask": "59.9339",
      "open": "58.5181",
      "high": "61.3496",
      "low": "57.5743",
      "close": "58.5181",
      "average": "59.1971",
      "volume": "2772.71",
      "turnover": "164136.7",
      "trades": "33"
    },
    {
      "date": "2023-02-21",
      "bid": "59.5563",
      "ask": "60.8777",
      "open": "58.5181",
      "high": "63.2373",
      "low": "58.5181",
      "close": "60.7833",
      "average": "61.4324",
      "volume": "25451.31",
      "turnover": "1563536.8",
      "trades": "91"
    },
    {
      "date": "2023-02-22",
      "bid": "59.6507",
      "ask": "62.1047",
      "open": "63.1429",
      "high": "63.1429",
      "low": "58.5181",
      "close": "59.6507",
      "average": "60.6582",
      "volume": "3219.82",
      "turnover": "195308.5",
      "trades": "32"
    },
    {
      "date": "2023-02-23",
      "bid": "61.3496",
      "ask": "62.4822",
      "open": "61.3496",
      "high": "63.1429",
      "low": "59.9339",
      "close": "62.4822",
      "average": "62.4986",
      "volume": "6222.44",
      "turnover": "388894.1",
      "trades": "53"
    },
    {
      "date": "2023-02-24",
      "bid": "60.3114",
      "ask": "62.5766",
      "open": "62.4822",
      "high": "62.8598",
      "low": "59.4619",
      "close": "62.5766",
      "average": "62.2831",
      "volume": "6505.33",
      "turnover": "405172.4",
      "trades": "61"
    },
    {
      "date": "2023-02-27",
      "bid": "62.1047",
      "ask": "63.2373",
      "open": "62.5766",
      "high": "63.3317",
      "low": "62.1047",
      "close": "63.2373",
      "average": "62.61",
      "volume": "1963.25",
      "turnover": "122919.5",
      "trades": "33"
    },
    {
      "date": "2023-02-28",
      "bid": "62.1047",
      "ask": "63.2373",
      "open": "63.3317",
      "high": "63.3317",
      "low": "62.1047",
      "close": "63.2373",
      "average": "63.1711",
      "volume": "4994.48",
      "turnover": "315507.3",
      "trades": "33"
    },
    {
      "date": "2023-03-01",
      "bid": "62.671",
      "ask": "63.2373",
      "open": "63.2373",
      "high": "63.2373",
      "low": "61.444",
      "close": "63.2373",
      "average": "62.9437",
      "volume": "2091.45",
      "turnover": "131643.8",
      "trades": "31"
    },
    {
      "date": "2023-03-02",
      "bid": "63.3317",
      "ask": "64.1811",
      "open": "61.9159",
      "high": "64.6531",
      "low": "60.5946",
      "close": "64.1811",
      "average": "62.6261",
      "volume": "9589.53",
      "turnover": "600555.9",
      "trades": "54"
    },
    {
      "date": "2023-03-03",
      "bid": "63.3317",
      "ask": "66.0688",
      "open": "64.1811",
      "high": "67.7677",
      "low": "62.9542",
      "close": "65.9744",
      "average": "66.0113",
      "volume": "6180.06",
      "turnover": "407953.9",
      "trades": "76"
    },
    {
      "date": "2023-03-06",
      "bid": "65.2194",
      "ask": "66.0688",
      "open": "67.0127",
      "high": "73.6196",
      "low": "63.3317",
      "close": "66.0688",
      "average": "67.5504",
      "volume": "13636.82",
      "turnover": "921174.1",
      "trades": "118"
    },
    {
      "date": "2023-03-07",
      "bid": "65.5025",
      "ask": "66.0688",
      "open": "65.6913",
      "high": "71.26",
      "low": "65.125",
      "close": "66.0688",
      "average": "67.4247",
      "volume": "13258.58",
      "turnover": "893956.9",
      "trades": "91"
    },
    {
      "date": "2023-03-08",
      "bid": "72.5813",
      "ask": "73.242",
      "open": "70.5993",
      "high": "73.4308",
      "low": "65.125",
      "close": "73.4308",
      "average": "70.4426",
      "volume": "37556.1",
      "turnover": "2645552",
      "trades": "231"
    },
    {
      "date": "2023-03-09",
      "bid": "73.9027",
      "ask": "76.4511",
      "open": "73.4308",
      "high": "78.3388",
      "low": "73.4308",
      "close": "76.8286",
      "average": "75.2002",
      "volume": "36619.5",
      "turnover": "2753797",
      "trades": "236"
    },
    {
      "date": "2023-03-10",
      "bid": "73.6196",
      "ask": "73.7139",
      "open": "76.8286",
      "high": "79.7545",
      "low": "72.5813",
      "close": "73.1476",
      "average": "76.2078",
      "volume": "25549.84",
      "turnover": "1947098.2",
      "trades": "254"
    },
    {
      "date": "2023-03-13",
      "bid": "67.579",
      "ask": "68.9947",
      "open": "73.1476",
      "high": "76.4511",
      "low": "67.0127",
      "close": "67.3902",
      "average": "69.0983",
      "volume": "32001.14",
      "turnover": "2211225.29",
      "trades": "299"
    },
    {
      "date": "2023-03-14",
      "bid": "68.0509",
      "ask": "69.8442",
      "open": "66.8239",
      "high": "70.6937",
      "low": "66.0688",
      "close": "70.6937",
      "average": "67.784",
      "volume": "14248.16",
      "turnover": "965797.6",
      "trades": "150"
    },
    {
      "date": "2023-03-15",
      "bid": "66.352",
      "ask": "68.9947",
      "open": "70.788",
      "high": "73.5252",
      "low": "66.352",
      "close": "66.352",
      "average": "70.1311",
      "volume": "15193.23",
      "turnover": "1065520",
      "trades": "161"
    },
    {
      "date": "2023-03-16",
      "bid": "66.6351",
      "ask": "67.3902",
      "open": "66.352",
      "high": "71.4487",
      "low": "66.0688",
      "close": "68.3341",
      "average": "67.8029",
      "volume": "10287.74",
      "turnover": "697539.3",
      "trades": "96"
    },
    {
      "date": "2023-03-17",
      "bid": "66.0688",
      "ask": "67.0127",
      "open": "68.3341",
      "high": "69.3723",
      "low": "65.2194",
      "close": "66.0688",
      "average": "66.447",
      "volume": "29909.69",
      "turnover": "1987412.2",
      "trades": "124"
    },
    {
      "date": "2023-03-20",
      "bid": "66.6351",
      "ask": "69.8442",
      "open": "66.0688",
      "high": "70.788",
      "low": "63.7092",
      "close": "69.3723",
      "average": "66.9656",
      "volume": "13783.03",
      "turnover": "922990.1",
      "trades": "169"
    },
    {
      "date": "2023-03-21",
      "bid": "68.9004",
      "ask": "69.561",
      "open": "69.8442",
      "high": "72.5813",
      "low": "67.9565",
      "close": "69.6554",
      "average": "69.4542",
      "volume": "24514.71",
      "turnover": "1702650.5",
      "trades": "165"
    },
    {
      "date": "2023-03-22",
      "bid": "67.1071",
      "ask": "67.579",
      "open": "69.6554",
      "high": "72.5813",
      "low": "66.7295",
      "close": "67.0127",
      "average": "68.235",
      "volume": "12293.38",
      "turnover": "838840.2",
      "trades": "105"
    },
    {
      "date": "2023-03-23",
      "bid": "66.0688",
      "ask": "66.352",
      "open": "67.0127",
      "high": "68.806",
      "low": "65.8801",
      "close": "66.352",
      "average": "66.5143",
      "volume": "12350.59",
      "turnover": "821491.9",
      "trades": "78"
    },
    {
      "date": "2023-03-24",
      "bid": "63.2373",
      "ask": "63.9924",
      "open": "66.352",
      "high": "67.2014",
      "low": "62.8598",
      "close": "62.8598",
      "average": "64.8657",
      "volume": "7237.44",
      "turnover": "469462.8",
      "trades": "85"
    },
    {
      "date": "2023-03-27",
      "bid": "63.7092",
      "ask": "65.125",
      "open": "67.9565",
      "high": "67.9565",
      "low": "63.0485",
      "close": "64.4643",
      "average": "65.1418",
      "volume": "5383.32",
      "turnover": "350679.2",
      "trades": "85"
    },
    {
      "date": "2023-03-28",
      "bid": "63.7092",
      "ask": "66.0688",
      "open": "67.2958",
      "high": "67.2958",
      "low": "62.9542",
      "close": "66.0688",
      "average": "64.8824",
      "volume": "10546.26",
      "turnover": "684267.7",
      "trades": "102"
    },
    {
      "date": "2023-03-29",
      "bid": "62.7654",
      "ask": "63.6148",
      "open": "67.0127",
      "high": "67.0127",
      "low": "62.4822",
      "close": "62.671",
      "average": "64.1283",
      "volume": "14016.12",
      "turnover": "898831.8",
      "trades": "121"
    },
    {
      "date": "2023-03-30",
      "bid": "63.4261",
      "ask": "64.5587",
      "open": "62.7654",
      "high": "65.5969",
      "low": "60.5002",
      "close": "65.0306",
      "average": "63.1021",
      "volume": "6546.65",
      "turnover": "413107.7",
      "trades": "95"
    },
    {
      "date": "2023-03-31",
      "bid": "64.3699",
      "ask": "65.125",
      "open": "65.0306",
      "high": "65.7857",
      "low": "62.7654",
      "close": "65.0306",
      "average": "65.1359",
      "volume": "2604.25",
      "turnover": "169630.5",
      "trades": "50"
    },
    {
      "date": "2023-04-03",
      "bid": "64.3699",
      "ask": "65.8801",
      "open": "65.125",
      "high": "69.6554",
      "low": "64.3699",
      "close": "64.3699",
      "average": "67.1453",
      "volume": "9313",
      "turnover": "625325.4",
      "trades": "80"
    },
    {
      "date": "2023-04-04",
      "bid": "64.1811",
      "ask": "64.5587",
      "open": "64.3699",
      "high": "67.7677",
      "low": "64.1811",
      "close": "64.5587",
      "average": "65.1007",
      "volume": "5902.47",
      "turnover": "384255.6",
      "trades": "70"
    },
    {
      "date": "2023-04-05",
      "bid": "66.8239",
      "ask": "68.7116",
      "open": "66.4464",
      "high": "69.0891",
      "low": "64.5587",
      "close": "68.9004",
      "average": "67.2453",
      "volume": "5372.72",
      "turnover": "361291.2",
      "trades": "60"
    },
    {
      "date": "2023-04-06",
      "bid": "69.4667",
      "ask": "69.8442",
      "open": "69.8442",
      "high": "71.5431",
      "low": "67.9565",
      "close": "69.4667",
      "average": "69.3859",
      "volume": "6394.08",
      "turnover": "443659.6",
      "trades": "61"
    },
    {
      "date": "2023-04-11",
      "bid": "65.8801",
      "ask": "67.2014",
      "open": "69.4667",
      "high": "69.4667",
      "low": "65.5025",
      "close": "65.8801",
      "average": "67.9711",
      "volume": "16191.28",
      "turnover": "1100541",
      "trades": "69"
    },
    {
      "date": "2023-04-12",
      "bid": "67.0127",
      "ask": "67.3902",
      "open": "65.8801",
      "high": "67.579",
      "low": "65.3138",
      "close": "67.579",
      "average": "66.5122",
      "volume": "4339.71",
      "turnover": "288643.8",
      "trades": "63"
    },
    {
      "date": "2023-04-13",
      "bid": "65.3138",
      "ask": "66.2576",
      "open": "67.579",
      "high": "68.7116",
      "low": "65.3138",
      "close": "66.0688",
      "average": "67.3398",
      "volume": "5768.97",
      "turnover": "388482.2",
      "trades": "59"
    },
    {
      "date": "2023-04-14",
      "bid": "63.8036",
      "ask": "64.1811",
      "open": "68.1453",
      "high": "68.1453",
      "low": "63.4261",
      "close": "63.4261",
      "average": "65.212",
      "volume": "6790.33",
      "turnover": "442811.8",
      "trades": "81"
    },
    {
      "date": "2023-04-17",
      "bid": "64.1811",
      "ask": "65.125",
      "open": "63.4261",
      "high": "67.0127",
      "low": "63.4261",
      "close": "65.125",
      "average": "65.1019",
      "volume": "2175.15",
      "turnover": "141606.8",
      "trades": "48"
    },
    {
      "date": "2023-04-18",
      "bid": "62.671",
      "ask": "64.1811",
      "open": "63.2373",
      "high": "68.5228",
      "low": "62.2935",
      "close": "64.1811",
      "average": "64.1677",
      "volume": "2655.1",
      "turnover": "170372.4",
      "trades": "53"
    },
    {
      "date": "2023-04-19",
      "bid": "63.2373",
      "ask": "64.1811",
      "open": "64.1811",
      "high": "66.8239",
      "low": "62.2935",
      "close": "64.1811",
      "average": "64.3524",
      "volume": "2074.5",
      "turnover": "133499.2",
      "trades": "57"
    },
    {
      "date": "2023-04-20",
      "bid": "66.0688",
      "ask": "66.8239",
      "open": "65.125",
      "high": "66.8239",
      "low": "64.1811",
      "close": "66.8239",
      "average": "65.8288",
      "volume": "1310.6",
      "turnover": "86275.4",
      "trades": "37"
    },
    {
      "date": "2023-04-21",
      "bid": "63.6148",
      "ask": "63.9924",
      "open": "66.8239",
      "high": "66.8239",
      "low": "63.2373",
      "close": "63.2373",
      "average": "64.9836",
      "volume": "2305.47",
      "turnover": "149818",
      "trades": "41"
    },
    {
      "date": "2023-04-24",
      "bid": "61.3496",
      "ask": "63.0485",
      "open": "63.2373",
      "high": "63.6148",
      "low": "60.4058",
      "close": "60.4058",
      "average": "62.5941",
      "volume": "5969.22",
      "turnover": "373638.6",
      "trades": "69"
    },
    {
      "date": "2023-04-25",
      "bid": "60.4058",
      "ask": "61.5384",
      "open": "60.4058",
      "high": "63.6148",
      "low": "59.6507",
      "close": "60.5946",
      "average": "61.0186",
      "volume": "7323.26",
      "turnover": "446856.2",
      "trades": "94"
    },
    {
      "date": "2023-04-26",
      "bid": "54.7427",
      "ask": "55.1203",
      "open": "60.5946",
      "high": "60.5946",
      "low": "51.9112",
      "close": "54.7427",
      "average": "54.6249",
      "volume": "33392.27",
      "turnover": "1824051.4",
      "trades": "286"
    },
    {
      "date": "2023-04-27",
      "bid": "55.1203",
      "ask": "56.0641",
      "open": "54.7427",
      "high": "56.6304",
      "low": "53.0438",
      "close": "55.1203",
      "average": "54.9164",
      "volume": "6281.77",
      "turnover": "344972.8",
      "trades": "42"
    },
    {
      "date": "2023-04-28",
      "bid": "53.7989",
      "ask": "54.7427",
      "open": "55.1203",
      "high": "55.6866",
      "low": "53.2326",
      "close": "54.7427",
      "average": "54.2514",
      "volume": "7102.89",
      "turnover": "385341.6",
      "trades": "64"
    },
    {
      "date": "2023-05-02",
      "bid": "45.7762",
      "ask": "46.6257",
      "open": "46.7201",
      "high": "50.0235",
      "low": "44.9268",
      "close": "45.8706",
      "average": "46.7575",
      "volume": "95544.67",
      "turnover": "4467432.59",
      "trades": "414"
    },
    {
      "date": "2023-05-03",
      "bid": "46.7201",
      "ask": "47.0976",
      "open": "45.965",
      "high": "47.5695",
      "low": "45.8706",
      "close": "46.7201",
      "average": "46.9018",
      "volume": "9910.56",
      "turnover": "464824",
      "trades": "85"
    },
    {
      "date": "2023-05-04",
      "bid": "45.3987",
      "ask": "45.8706",
      "open": "46.7201",
      "high": "47.7583",
      "low": "45.3043",
      "close": "45.8706",
      "average": "47.0835",
      "volume": "9459.21",
      "turnover": "445373",
      "trades": "59"
    },
    {
      "date": "2023-05-05",
      "bid": "44.2661",
      "ask": "45.0212",
      "open": "45.8706",
      "high": "45.8706",
      "low": "43.8886",
      "close": "45.0212",
      "average": "44.55",
      "volume": "8391.24",
      "turnover": "373830",
      "trades": "93"
    },
    {
      "date": "2023-05-08",
      "bid": "44.9268",
      "ask": "45.6819",
      "open": "45.7762",
      "high": "46.7201",
      "low": "43.4166",
      "close": "44.9268",
      "average": "45.0537",
      "volume": "7691.97",
      "turnover": "346552.8",
      "trades": "72"
    },
    {
      "date": "2023-05-09",
      "bid": "43.1335",
      "ask": "44.1717",
      "open": "45.7762",
      "high": "46.2482",
      "low": "41.529",
      "close": "44.2661",
      "average": "44.3791",
      "volume": "14778.96",
      "turnover": "655877.6",
      "trades": "114"
    },
    {
      "date": "2023-05-10",
      "bid": "42.5672",
      "ask": "43.3223",
      "open": "43.9829",
      "high": "45.965",
      "low": "42.4728",
      "close": "43.3223",
      "average": "42.6821",
      "volume": "6830.59",
      "turnover": "291544.4",
      "trades": "74"
    },
    {
      "date": "2023-05-11",
      "bid": "43.4166",
      "ask": "44.1717",
      "open": "45.0212",
      "high": "45.0212",
      "low": "43.4166",
      "close": "44.3605",
      "average": "44.4527",
      "volume": "7803.21",
      "turnover": "346874.4",
      "trades": "52"
    },
    {
      "date": "2023-05-12",
      "bid": "43.511",
      "ask": "44.6436",
      "open": "44.3605",
      "high": "44.738",
      "low": "43.4166",
      "close": "44.4549",
      "average": "43.8746",
      "volume": "2787.54",
      "turnover": "122302.5",
      "trades": "38"
    },
    {
      "date": "2023-05-15",
      "bid": "42.6616",
      "ask": "44.1717",
      "open": "44.738",
      "high": "45.3043",
      "low": "42.4728",
      "close": "44.1717",
      "average": "43.9554",
      "volume": "14702.68",
      "turnover": "646263",
      "trades": "80"
    },
    {
      "date": "2023-05-16",
      "bid": "41.3402",
      "ask": "42.0009",
      "open": "44.3605",
      "high": "44.5493",
      "low": "39.5469",
      "close": "42.0009",
      "average": "41.9108",
      "volume": "20978.1",
      "turnover": "879211.8",
      "trades": "95"
    },
    {
      "date": "2023-05-17",
      "bid": "40.3964",
      "ask": "40.4907",
      "open": "41.8121",
      "high": "42.6616",
      "low": "39.7357",
      "close": "39.7357",
      "average": "41.9675",
      "volume": "11838.85",
      "turnover": "496943.4",
      "trades": "40"
    },
    {
      "date": "2023-05-19",
      "bid": "40.8683",
      "ask": "41.529",
      "open": "40.6795",
      "high": "42.0009",
      "low": "40.5851",
      "close": "41.529",
      "average": "41.2518",
      "volume": "7048.85",
      "turnover": "290779",
      "trades": "54"
    },
    {
      "date": "2023-05-22",
      "bid": "39.6413",
      "ask": "40.4907",
      "open": "42.0009",
      "high": "42.0009",
      "low": "39.5469",
      "close": "40.4907",
      "average": "40.9359",
      "volume": "14173.99",
      "turnover": "580227.2",
      "trades": "64"
    },
    {
      "date": "2023-05-23",
      "bid": "39.3581",
      "ask": "40.0188",
      "open": "40.4907",
      "high": "40.4907",
      "low": "37.848",
      "close": "40.0188",
      "average": "39.1112",
      "volume": "8298",
      "turnover": "324545.9",
      "trades": "107"
    },
    {
      "date": "2023-05-24",
      "bid": "39.3581",
      "ask": "40.0188",
      "open": "40.1132",
      "high": "40.1132",
      "low": "38.4143",
      "close": "40.0188",
      "average": "39.4592",
      "volume": "5920.48",
      "turnover": "233618.1",
      "trades": "36"
    },
    {
      "date": "2023-05-25",
      "bid": "39.6413",
      "ask": "40.0188",
      "open": "40.1132",
      "high": "40.1132",
      "low": "39.1694",
      "close": "39.6413",
      "average": "39.4985",
      "volume": "5420.4",
      "turnover": "214097.8",
      "trades": "39"
    },
    {
      "date": "2023-05-26",
      "bid": "39.83",
      "ask": "39.9244",
      "open": "39.6413",
      "high": "40.0188",
      "low": "37.7536",
      "close": "39.9244",
      "average": "39.4427",
      "volume": "6924.89",
      "turnover": "273136.7",
      "trades": "61"
    },
    {
      "date": "2023-05-29",
      "bid": "38.8862",
      "ask": "39.1694",
      "open": "39.83",
      "high": "39.83",
      "low": "38.3199",
      "close": "38.7918",
      "average": "39.0371",
      "volume": "9776",
      "turnover": "381627.4",
      "trades": "56"
    },
    {
      "date": "2023-05-30",
      "bid": "38.6974",
      "ask": "39.3581",
      "open": "38.7918",
      "high": "39.83",
      "low": "38.6974",
      "close": "39.3581",
      "average": "39.2396",
      "volume": "4038.81",
      "turnover": "158481.8",
      "trades": "43"
    },
    {
      "date": "2023-05-31",
      "bid": "37.848",
      "ask": "38.3199",
      "open": "39.3581",
      "high": "39.4525",
      "low": "37.848",
      "close": "38.4143",
      "average": "38.1108",
      "volume": "10143.65",
      "turnover": "386583.4",
      "trades": "52"
    },
    {
      "date": "2023-06-01",
      "bid": "37.4704",
      "ask": "38.1311",
      "open": "38.4143",
      "high": "38.6031",
      "low": "36.3378",
      "close": "38.2255",
      "average": "37.7822",
      "volume": "10971.12",
      "turnover": "414514.1",
      "trades": "83"
    },
    {
      "date": "2023-06-02",
      "bid": "38.4143",
      "ask": "39.1694",
      "open": "38.6974",
      "high": "39.4525",
      "low": "37.7536",
      "close": "39.1694",
      "average": "38.6922",
      "volume": "8275.75",
      "turnover": "320206.9",
      "trades": "49"
    },
    {
      "date": "2023-06-05",
      "bid": "37.7536",
      "ask": "37.9424",
      "open": "39.1694",
      "high": "39.1694",
      "low": "37.3761",
      "close": "37.6592",
      "average": "37.7377",
      "volume": "5578.26",
      "turnover": "210511.4",
      "trades": "53"
    },
    {
      "date": "2023-06-07",
      "bid": "37.6592",
      "ask": "38.6031",
      "open": "37.6592",
      "high": "38.6974",
      "low": "37.0929",
      "close": "37.7536",
      "average": "38.0391",
      "volume": "9906.32",
      "turnover": "376828",
      "trades": "61"
    },
    {
      "date": "2023-06-08",
      "bid": "36.3378",
      "ask": "37.3761",
      "open": "37.7536",
      "high": "37.7536",
      "low": "35.8659",
      "close": "37.2817",
      "average": "37.01",
      "volume": "15506.84",
      "turnover": "573909.1",
      "trades": "92"
    },
    {
      "date": "2023-06-09",
      "bid": "35.5828",
      "ask": "36.1491",
      "open": "37.2817",
      "high": "37.6592",
      "low": "34.8277",
      "close": "36.2435",
      "average": "36.563",
      "volume": "9396.7",
      "turnover": "343572.4",
      "trades": "98"
    },
    {
      "date": "2023-06-12",
      "bid": "36.0547",
      "ask": "36.2435",
      "open": "36.0547",
      "high": "36.0547",
      "low": "34.5445",
      "close": "36.0547",
      "average": "35.4706",
      "volume": "16582.23",
      "turnover": "588183.5",
      "trades": "115"
    },
    {
      "date": "2023-06-13",
      "bid": "35.4884",
      "ask": "35.5828",
      "open": "36.0547",
      "high": "36.8098",
      "low": "34.8277",
      "close": "35.5828",
      "average": "35.5106",
      "volume": "16559.98",
      "turnover": "588055.5",
      "trades": "74"
    },
    {
      "date": "2023-06-14",
      "bid": "35.0165",
      "ask": "35.6771",
      "open": "35.4884",
      "high": "35.7715",
      "low": "34.8277",
      "close": "35.1108",
      "average": "35.166",
      "volume": "18334.65",
      "turnover": "644756.8",
      "trades": "60"
    },
    {
      "date": "2023-06-15",
      "bid": "35.8659",
      "ask": "35.9603",
      "open": "35.1108",
      "high": "36.1491",
      "low": "35.1108",
      "close": "35.8659",
      "average": "35.6188",
      "volume": "9924.33",
      "turnover": "353493.3",
      "trades": "43"
    },
    {
      "date": "2023-06-16",
      "bid": "34.9221",
      "ask": "35.394",
      "open": "35.8659",
      "high": "36.2435",
      "low": "34.9221",
      "close": "35.6771",
      "average": "35.6704",
      "volume": "9142.42",
      "turnover": "326114.6",
      "trades": "49"
    },
    {
      "date": "2023-06-19",
      "bid": "33.6007",
      "ask": "33.6951",
      "open": "35.6771",
      "high": "35.6771",
      "low": "33.1288",
      "close": "33.6951",
      "average": "33.9335",
      "volume": "14277.82",
      "turnover": "484497.6",
      "trades": "74"
    },
    {
      "date": "2023-06-20",
      "bid": "34.5445",
      "ask": "35.2052",
      "open": "33.6951",
      "high": "35.9603",
      "low": "33.2232",
      "close": "34.5445",
      "average": "34.0937",
      "volume": "35667.01",
      "turnover": "1216020.7",
      "trades": "121"
    },
    {
      "date": "2023-06-21",
      "bid": "34.9221",
      "ask": "35.1108",
      "open": "34.5445",
      "high": "35.1108",
      "low": "33.9782",
      "close": "34.9221",
      "average": "34.7221",
      "volume": "4386.33",
      "turnover": "152302.7",
      "trades": "45"
    },
    {
      "date": "2023-06-22",
      "bid": "35.0165",
      "ask": "35.9603",
      "open": "34.9221",
      "high": "36.8098",
      "low": "34.0726",
      "close": "35.0165",
      "average": "35.1061",
      "volume": "21685.85",
      "turnover": "761307.9",
      "trades": "59"
    },
    {
      "date": "2023-06-26",
      "bid": "34.5445",
      "ask": "34.9221",
      "open": "35.0165",
      "high": "36.2435",
      "low": "32.5625",
      "close": "34.9221",
      "average": "34.2833",
      "volume": "24977.71",
      "turnover": "856319.1",
      "trades": "141"
    },
    {
      "date": "2023-06-27",
      "bid": "35.0165",
      "ask": "36.1491",
      "open": "33.0344",
      "high": "36.1491",
      "low": "33.0344",
      "close": "34.9221",
      "average": "35.5288",
      "volume": "17006.03",
      "turnover": "604203.9",
      "trades": "97"
    },
    {
      "date": "2023-06-28",
      "bid": "32.0905",
      "ask": "32.3737",
      "open": "35.5828",
      "high": "36.2435",
      "low": "31.4299",
      "close": "32.3737",
      "average": "33.1759",
      "volume": "77749.31",
      "turnover": "2579402.9",
      "trades": "300"
    },
    {
      "date": "2023-06-29",
      "bid": "33.6007",
      "ask": "33.9782",
      "open": "33.0344",
      "high": "34.7333",
      "low": "31.4299",
      "close": "33.9782",
      "average": "32.6573",
      "volume": "18153.47",
      "turnover": "592844.3",
      "trades": "83"
    },
    {
      "date": "2023-06-30",
      "bid": "37.9424",
      "ask": "39.6413",
      "open": "33.9782",
      "high": "41.4346",
      "low": "33.9782",
      "close": "38.5087",
      "average": "36.8394",
      "volume": "28308.78",
      "turnover": "1042880.9",
      "trades": "179"
    },
    {
      "date": "2023-07-03",
      "bid": "36.3378",
      "ask": "36.621",
      "open": "38.6974",
      "high": "39.9244",
      "low": "35.1108",
      "close": "37.0929",
      "average": "36.9457",
      "volume": "29653.29",
      "turnover": "1095561.5",
      "trades": "158"
    },
    {
      "date": "2023-07-04",
      "bid": "35.9603",
      "ask": "36.7154",
      "open": "37.0929",
      "high": "37.6592",
      "low": "35.8659",
      "close": "35.9603",
      "average": "36.6529",
      "volume": "25234.11",
      "turnover": "924905.7",
      "trades": "80"
    },
    {
      "date": "2023-07-05",
      "bid": "33.6007",
      "ask": "33.8838",
      "open": "35.1108",
      "high": "35.8659",
      "low": "33.5063",
      "close": "33.8838",
      "average": "34.6115",
      "volume": "37118.53",
      "turnover": "1284732",
      "trades": "167"
    },
    {
      "date": "2023-07-06",
      "bid": "33.2232",
      "ask": "33.4119",
      "open": "33.8838",
      "high": "34.8277",
      "low": "33.0344",
      "close": "33.1288",
      "average": "33.8862",
      "volume": "11801.77",
      "turnover": "399917.7",
      "trades": "75"
    },
    {
      "date": "2023-07-07",
      "bid": "33.7895",
      "ask": "34.7333",
      "open": "33.9782",
      "high": "35.7715",
      "low": "33.0344",
      "close": "34.6389",
      "average": "33.9849",
      "volume": "18937.5",
      "turnover": "643590.3",
      "trades": "97"
    },
    {
      "date": "2023-07-10",
      "bid": "34.4502",
      "ask": "34.9221",
      "open": "34.6389",
      "high": "36.0547",
      "low": "33.6007",
      "close": "34.8277",
      "average": "34.2704",
      "volume": "19484.21",
      "turnover": "667734",
      "trades": "110"
    },
    {
      "date": "2023-07-11",
      "bid": "31.4299",
      "ask": "32.0905",
      "open": "28.3152",
      "high": "32.94",
      "low": "26.5219",
      "close": "32.0905",
      "average": "30.2155",
      "volume": "91789.8",
      "turnover": "2773479.8",
      "trades": "468"
    },
    {
      "date": "2023-07-12",
      "bid": "31.8074",
      "ask": "31.9962",
      "open": "32.2793",
      "high": "33.6951",
      "low": "31.2411",
      "close": "31.6186",
      "average": "32.0688",
      "volume": "21016.24",
      "turnover": "673968",
      "trades": "92"
    },
    {
      "date": "2023-07-13",
      "bid": "31.2411",
      "ask": "31.5242",
      "open": "32.0905",
      "high": "32.0905",
      "low": "30.8636",
      "close": "31.2411",
      "average": "31.5021",
      "volume": "8122.12",
      "turnover": "255864.2",
      "trades": "71"
    },
    {
      "date": "2023-07-14",
      "bid": "30.6748",
      "ask": "31.1467",
      "open": "31.1467",
      "high": "32.4681",
      "low": "30.5804",
      "close": "30.5804",
      "average": "31.3117",
      "volume": "11668.27",
      "turnover": "365354.1",
      "trades": "58"
    },
    {
      "date": "2023-07-17",
      "bid": "30.1085",
      "ask": "31.2411",
      "open": "31.9962",
      "high": "32.3737",
      "low": "29.259",
      "close": "30.2029",
      "average": "31.0676",
      "volume": "7467.35",
      "turnover": "231993.3",
      "trades": "74"
    },
    {
      "date": "2023-07-18",
      "bid": "30.3916",
      "ask": "31.5242",
      "open": "29.7309",
      "high": "31.9962",
      "low": "29.259",
      "close": "30.5804",
      "average": "29.9682",
      "volume": "5616.41",
      "turnover": "168314.3",
      "trades": "55"
    },
    {
      "date": "2023-07-19",
      "bid": "29.259",
      "ask": "30.0141",
      "open": "30.2029",
      "high": "30.2029",
      "low": "27.8433",
      "close": "29.259",
      "average": "28.766",
      "volume": "50673.78",
      "turnover": "1457684.9",
      "trades": "252"
    },
    {
      "date": "2023-07-20",
      "bid": "29.0703",
      "ask": "29.259",
      "open": "30.1085",
      "high": "30.1085",
      "low": "28.4096",
      "close": "29.259",
      "average": "29.2359",
      "volume": "28421.09",
      "turnover": "830917.5",
      "trades": "109"
    },
    {
      "date": "2023-07-21",
      "bid": "27.6545",
      "ask": "27.9376",
      "open": "28.4096",
      "high": "29.6366",
      "low": "27.3713",
      "close": "27.9376",
      "average": "28.0636",
      "volume": "33501.39",
      "turnover": "940169.7",
      "trades": "187"
    },
    {
      "date": "2023-07-24",
      "bid": "27.8433",
      "ask": "28.2208",
      "open": "27.9376",
      "high": "28.8815",
      "low": "27.1826",
      "close": "27.7489",
      "average": "27.5369",
      "volume": "31077.26",
      "turnover": "855771.4",
      "trades": "104"
    },
    {
      "date": "2023-07-25",
      "bid": "27.5601",
      "ask": "28.032",
      "open": "27.7489",
      "high": "28.3152",
      "low": "27.4657",
      "close": "28.032",
      "average": "27.8487",
      "volume": "15043.84",
      "turnover": "418952.9",
      "trades": "138"
    },
    {
      "date": "2023-07-26",
      "bid": "28.1264",
      "ask": "28.2208",
      "open": "28.1264",
      "high": "28.2208",
      "low": "27.3713",
      "close": "28.2208",
      "average": "27.9907",
      "volume": "14362.58",
      "turnover": "402019.6",
      "trades": "59"
    },
    {
      "date": "2023-07-27",
      "bid": "28.3152",
      "ask": "28.5983",
      "open": "28.2208",
      "high": "28.6927",
      "low": "27.7489",
      "close": "28.5983",
      "average": "28.1819",
      "volume": "11680.99",
      "turnover": "329193.4",
      "trades": "53"
    },
    {
      "date": "2023-07-28",
      "bid": "29.7309",
      "ask": "29.9197",
      "open": "28.5983",
      "high": "30.0141",
      "low": "28.5983",
      "close": "30.0141",
      "average": "29.3287",
      "volume": "14626.4",
      "turnover": "428973.9",
      "trades": "98"
    },
    {
      "date": "2023-07-31",
      "bid": "30.6748",
      "ask": "30.7692",
      "open": "30.1085",
      "high": "32.2793",
      "low": "30.1085",
      "close": "31.0523",
      "average": "31.1058",
      "volume": "8999.39",
      "turnover": "279934.4",
      "trades": "77"
    },
    {
      "date": "2023-08-01",
      "bid": "31.0523",
      "ask": "31.9962",
      "open": "31.1467",
      "high": "32.3737",
      "low": "30.2029",
      "close": "31.9962",
      "average": "31.4485",
      "volume": "13951.5",
      "turnover": "438753.9",
      "trades": "108"
    },
    {
      "date": "2023-08-02",
      "bid": "33.0344",
      "ask": "33.9782",
      "open": "31.4299",
      "high": "34.0726",
      "low": "30.1085",
      "close": "33.2232",
      "average": "32.6692",
      "volume": "36640.69",
      "turnover": "1197025.3",
      "trades": "163"
    },
    {
      "date": "2023-08-03",
      "bid": "32.8456",
      "ask": "33.4119",
      "open": "34.9221",
      "high": "34.9221",
      "low": "32.0905",
      "close": "33.3175",
      "average": "32.6975",
      "volume": "22394.65",
      "turnover": "732251.6",
      "trades": "93"
    },
    {
      "date": "2023-08-04",
      "bid": "31.4299",
      "ask": "31.8074",
      "open": "33.2232",
      "high": "33.2232",
      "low": "31.0523",
      "close": "31.9018",
      "average": "31.7366",
      "volume": "14947.43",
      "turnover": "474381",
      "trades": "72"
    },
    {
      "date": "2023-08-07",
      "bid": "30.486",
      "ask": "30.6748",
      "open": "31.9018",
      "high": "32.4681",
      "low": "30.2029",
      "close": "30.7692",
      "average": "30.6926",
      "volume": "14293.71",
      "turnover": "438712.4",
      "trades": "78"
    },
    {
      "date": "2023-08-08",
      "bid": "30.3916",
      "ask": "30.7692",
      "open": "32.1849",
      "high": "32.1849",
      "low": "30.2973",
      "close": "30.8636",
      "average": "30.8851",
      "volume": "14508.79",
      "turnover": "448105.9",
      "trades": "61"
    },
    {
      "date": "2023-08-09",
      "bid": "29.7309",
      "ask": "30.0141",
      "open": "30.9579",
      "high": "30.9579",
      "low": "29.5422",
      "close": "30.1085",
      "average": "30.0644",
      "volume": "14968.62",
      "turnover": "450023.9",
      "trades": "59"
    },
    {
      "date": "2023-08-10",
      "bid": "30.2973",
      "ask": "30.3916",
      "open": "32.2793",
      "high": "32.2793",
      "low": "29.259",
      "close": "30.2029",
      "average": "30.1681",
      "volume": "17448.91",
      "turnover": "526401.8",
      "trades": "64"
    },
    {
      "date": "2023-08-11",
      "bid": "29.8253",
      "ask": "30.2029",
      "open": "30.2029",
      "high": "31.0523",
      "low": "29.259",
      "close": "30.2029",
      "average": "30.1887",
      "volume": "28257.93",
      "turnover": "853073",
      "trades": "75"
    },
    {
      "date": "2023-08-14",
      "bid": "29.4478",
      "ask": "29.6366",
      "open": "30.2973",
      "high": "31.9962",
      "low": "29.259",
      "close": "29.7309",
      "average": "30.3298",
      "volume": "9794.02",
      "turnover": "297051.2",
      "trades": "49"
    },
    {
      "date": "2023-08-15",
      "bid": "28.504",
      "ask": "29.259",
      "open": "29.7309",
      "high": "29.7309",
      "low": "28.504",
      "close": "28.9759",
      "average": "28.8902",
      "volume": "13053.04",
      "turnover": "377104.8",
      "trades": "57"
    },
    {
      "date": "2023-08-16",
      "bid": "28.7871",
      "ask": "28.9759",
      "open": "28.3152",
      "high": "30.8636",
      "low": "28.3152",
      "close": "29.0703",
      "average": "28.8204",
      "volume": "4102.38",
      "turnover": "118232.7",
      "trades": "36"
    },
    {
      "date": "2023-08-17",
      "bid": "27.9376",
      "ask": "28.504",
      "open": "28.7871",
      "high": "29.4478",
      "low": "27.9376",
      "close": "28.032",
      "average": "28.4592",
      "volume": "10772.99",
      "turnover": "306591.9",
      "trades": "52"
    },
    {
      "date": "2023-08-18",
      "bid": "28.4096",
      "ask": "29.6366",
      "open": "29.9197",
      "high": "30.5804",
      "low": "28.2208",
      "close": "29.9197",
      "average": "29.0065",
      "volume": "7467.35",
      "turnover": "216602.3",
      "trades": "42"
    },
    {
      "date": "2023-08-21",
      "bid": "28.2208",
      "ask": "28.3152",
      "open": "30.2029",
      "high": "30.2029",
      "low": "27.9376",
      "close": "28.3152",
      "average": "28.6151",
      "volume": "35067.34",
      "turnover": "1003457.4",
      "trades": "74"
    },
    {
      "date": "2023-08-22",
      "bid": "27.5601",
      "ask": "28.5983",
      "open": "29.259",
      "high": "29.259",
      "low": "27.0882",
      "close": "28.3152",
      "average": "27.8702",
      "volume": "25307.22",
      "turnover": "705318.6",
      "trades": "71"
    },
    {
      "date": "2023-08-23",
      "bid": "28.7871",
      "ask": "29.0703",
      "open": "28.3152",
      "high": "28.7871",
      "low": "28.032",
      "close": "28.7871",
      "average": "28.0793",
      "volume": "16045.07",
      "turnover": "450535.5",
      "trades": "40"
    },
    {
      "date": "2023-08-24",
      "bid": "29.0703",
      "ask": "30.2029",
      "open": "28.7871",
      "high": "30.486",
      "low": "28.1264",
      "close": "30.2029",
      "average": "29.0488",
      "volume": "3281.27",
      "turnover": "95317.4",
      "trades": "34"
    },
    {
      "date": "2023-08-25",
      "bid": "28.4096",
      "ask": "29.3534",
      "open": "30.2029",
      "high": "30.2029",
      "low": "28.3152",
      "close": "28.9759",
      "average": "28.9561",
      "volume": "5639.72",
      "turnover": "163304.4",
      "trades": "49"
    },
    {
      "date": "2023-08-28",
      "bid": "29.5422",
      "ask": "30.0141",
      "open": "30.6748",
      "high": "30.6748",
      "low": "28.7871",
      "close": "29.7309",
      "average": "29.3261",
      "volume": "9747.4",
      "turnover": "285854.1",
      "trades": "40"
    },
    {
      "date": "2023-08-29",
      "bid": "30.1085",
      "ask": "30.8636",
      "open": "29.7309",
      "high": "31.0523",
      "low": "29.6366",
      "close": "30.1085",
      "average": "30.092",
      "volume": "3124.46",
      "turnover": "94021.5",
      "trades": "25"
    },
    {
      "date": "2023-08-30",
      "bid": "29.3534",
      "ask": "30.486",
      "open": "30.6748",
      "high": "30.6748",
      "low": "30.0141",
      "close": "30.2029",
      "average": "30.2649",
      "volume": "3284.45",
      "turnover": "99403.8",
      "trades": "19"
    },
    {
      "date": "2023-08-31",
      "bid": "30.2973",
      "ask": "30.8636",
      "open": "30.2029",
      "high": "31.9018",
      "low": "30.1085",
      "close": "30.8636",
      "average": "30.7758",
      "volume": "5277.37",
      "turnover": "162415.6",
      "trades": "36"
    },
    {
      "date": "2023-09-01",
      "bid": "30.5804",
      "ask": "31.713",
      "open": "30.8636",
      "high": "32.0905",
      "low": "30.6748",
      "close": "31.6186",
      "average": "31.6126",
      "volume": "1467.4",
      "turnover": "46388.6",
      "trades": "22"
    },
    {
      "date": "2023-09-04",
      "bid": "30.2973",
      "ask": "31.9962",
      "open": "30.3916",
      "high": "33.0344",
      "low": "30.2029",
      "close": "31.9962",
      "average": "31.9949",
      "volume": "6334.75",
      "turnover": "202680.1",
      "trades": "42"
    },
    {
      "date": "2023-09-05",
      "bid": "30.8636",
      "ask": "31.9962",
      "open": "31.2411",
      "high": "31.9962",
      "low": "30.2029",
      "close": "31.9962",
      "average": "31.3134",
      "volume": "2282.16",
      "turnover": "71462.3",
      "trades": "22"
    },
    {
      "date": "2023-09-06",
      "bid": "30.0141",
      "ask": "30.486",
      "open": "30.5804",
      "high": "31.9962",
      "low": "30.1085",
      "close": "30.6748",
      "average": "30.6721",
      "volume": "2231.3",
      "turnover": "68439.1",
      "trades": "33"
    },
    {
      "date": "2023-09-07",
      "bid": "29.5422",
      "ask": "30.2029",
      "open": "30.6748",
      "high": "31.9018",
      "low": "29.4478",
      "close": "30.2029",
      "average": "31.1847",
      "volume": "31543.44",
      "turnover": "983672.1",
      "trades": "49"
    },
    {
      "date": "2023-09-08",
      "bid": "29.4478",
      "ask": "30.2973",
      "open": "31.9018",
      "high": "31.9018",
      "low": "29.7309",
      "close": "29.7309",
      "average": "30.0741",
      "volume": "4029.27",
      "turnover": "121177.3",
      "trades": "39"
    },
    {
      "date": "2023-09-11",
      "bid": "40.7739",
      "ask": "41.2458",
      "open": "30.1085",
      "high": "42.0009",
      "low": "29.4478",
      "close": "41.529",
      "average": "38.4234",
      "volume": "332071.76",
      "turnover": "12759366.2",
      "trades": "712"
    },
    {
      "date": "2023-09-12",
      "bid": "47.0976",
      "ask": "47.192",
      "open": "45.3043",
      "high": "51.7224",
      "low": "44.5493",
      "close": "47.3808",
      "average": "47.711",
      "volume": "385077.5",
      "turnover": "18383755.2",
      "trades": "2197"
    },
    {
      "date": "2023-09-13",
      "bid": "49.2685",
      "ask": "49.646",
      "open": "48.5134",
      "high": "50.2123",
      "low": "42.6616",
      "close": "50.2123",
      "average": "45.653",
      "volume": "111599.28",
      "turnover": "5094847.9",
      "trades": "506"
    },
    {
      "date": "2023-09-14",
      "bid": "48.1358",
      "ask": "48.5134",
      "open": "50.2123",
      "high": "50.5898",
      "low": "46.8145",
      "close": "48.5134",
      "average": "48.3153",
      "volume": "30554.92",
      "turnover": "1476317",
      "trades": "228"
    },
    {
      "date": "2023-09-15",
      "bid": "45.7762",
      "ask": "46.2482",
      "open": "49.0797",
      "high": "49.0797",
      "low": "45.8706",
      "close": "45.965",
      "average": "46.9709",
      "volume": "29321.67",
      "turnover": "1377265.7",
      "trades": "190"
    },
    {
      "date": "2023-09-18",
      "bid": "44.738",
      "ask": "45.0212",
      "open": "46.1538",
      "high": "47.192",
      "low": "44.4549",
      "close": "44.738",
      "average": "45.682",
      "volume": "7963.2",
      "turnover": "363775.5",
      "trades": "94"
    },
    {
      "date": "2023-09-19",
      "bid": "44.5493",
      "ask": "44.6436",
      "open": "44.738",
      "high": "46.1538",
      "low": "44.0773",
      "close": "44.9268",
      "average": "45.1044",
      "volume": "16995.44",
      "turnover": "766571",
      "trades": "136"
    },
    {
      "date": "2023-09-20",
      "bid": "45.0212",
      "ask": "45.2099",
      "open": "46.2482",
      "high": "47.192",
      "low": "43.8886",
      "close": "45.3043",
      "average": "45.6613",
      "volume": "30123.71",
      "turnover": "1375489.8",
      "trades": "190"
    },
    {
      "date": "2023-09-21",
      "bid": "43.9829",
      "ask": "44.2661",
      "open": "43.511",
      "high": "46.0594",
      "low": "43.511",
      "close": "43.6998",
      "average": "44.9221",
      "volume": "21628.63",
      "turnover": "971604.2",
      "trades": "140"
    },
    {
      "date": "2023-09-22",
      "bid": "43.511",
      "ask": "44.2661",
      "open": "43.6998",
      "high": "45.2099",
      "low": "43.4166",
      "close": "43.8886",
      "average": "44.2424",
      "volume": "15455.99",
      "turnover": "683810.4",
      "trades": "112"
    },
    {
      "date": "2023-09-25",
      "bid": "41.3402",
      "ask": "43.3223",
      "open": "43.8886",
      "high": "47.192",
      "low": "40.8683",
      "close": "41.057",
      "average": "43.4845",
      "volume": "32777.76",
      "turnover": "1425326.7",
      "trades": "171"
    },
    {
      "date": "2023-09-26",
      "bid": "37.848",
      "ask": "38.2255",
      "open": "41.057",
      "high": "41.057",
      "low": "37.848",
      "close": "37.848",
      "average": "38.9769",
      "volume": "39661.33",
      "turnover": "1545878",
      "trades": "215"
    },
    {
      "date": "2023-09-27",
      "bid": "37.7536",
      "ask": "37.848",
      "open": "37.848",
      "high": "37.9424",
      "low": "36.3378",
      "close": "37.7536",
      "average": "37.0492",
      "volume": "15914.75",
      "turnover": "589630.2",
      "trades": "125"
    },
    {
      "date": "2023-09-28",
      "bid": "36.1491",
      "ask": "36.621",
      "open": "37.7536",
      "high": "37.7536",
      "low": "35.8659",
      "close": "36.0547",
      "average": "36.6575",
      "volume": "19304.09",
      "turnover": "707641.1",
      "trades": "114"
    },
    {
      "date": "2023-09-29",
      "bid": "37.5648",
      "ask": "37.9424",
      "open": "36.1491",
      "high": "39.1694",
      "low": "36.0547",
      "close": "37.9424",
      "average": "38.049",
      "volume": "32761.86",
      "turnover": "1246558.5",
      "trades": "117"
    },
    {
      "date": "2023-10-02",
      "bid": "36.5266",
      "ask": "36.8098",
      "open": "37.9424",
      "high": "38.1311",
      "low": "36.4322",
      "close": "36.8098",
      "average": "37.0838",
      "volume": "12260.53",
      "turnover": "454667.5",
      "trades": "82"
    },
    {
      "date": "2023-10-03",
      "bid": "35.8659",
      "ask": "36.621",
      "open": "36.8098",
      "high": "38.0367",
      "low": "35.8659",
      "close": "35.8659",
      "average": "36.4766",
      "volume": "9658.4",
      "turnover": "352305.8",
      "trades": "88"
    },
    {
      "date": "2023-10-04",
      "bid": "35.0165",
      "ask": "35.5828",
      "open": "35.8659",
      "high": "36.4322",
      "low": "34.6389",
      "close": "35.5828",
      "average": "35.3257",
      "volume": "13360.29",
      "turnover": "471962.3",
      "trades": "100"
    },
    {
      "date": "2023-10-05",
      "bid": "35.6771",
      "ask": "35.8659",
      "open": "35.4884",
      "high": "36.5266",
      "low": "34.7333",
      "close": "36.0547",
      "average": "35.7474",
      "volume": "11473.32",
      "turnover": "410142.2",
      "trades": "54"
    },
    {
      "date": "2023-10-06",
      "bid": "35.8659",
      "ask": "36.2435",
      "open": "36.0547",
      "high": "37.0929",
      "low": "35.394",
      "close": "36.2435",
      "average": "36.0621",
      "volume": "28691.26",
      "turnover": "1034671.1",
      "trades": "89"
    },
    {
      "date": "2023-10-09",
      "bid": "36.3378",
      "ask": "36.4322",
      "open": "36.2435",
      "high": "37.3761",
      "low": "35.4884",
      "close": "36.3378",
      "average": "36.2216",
      "volume": "24425.72",
      "turnover": "884740.5",
      "trades": "66"
    },
    {
      "date": "2023-10-10",
      "bid": "36.9041",
      "ask": "36.9985",
      "open": "36.2435",
      "high": "38.0367",
      "low": "36.2435",
      "close": "36.9041",
      "average": "37.2403",
      "volume": "21168.81",
      "turnover": "788335.7",
      "trades": "63"
    },
    {
      "date": "2023-10-11",
      "bid": "36.4322",
      "ask": "36.8098",
      "open": "37.2817",
      "high": "37.6592",
      "low": "36.3378",
      "close": "36.8098",
      "average": "37.0373",
      "volume": "4504.99",
      "turnover": "166853.3",
      "trades": "29"
    },
    {
      "date": "2023-10-12",
      "bid": "36.2435",
      "ask": "36.8098",
      "open": "36.8098",
      "high": "37.2817",
      "low": "35.9603",
      "close": "36.8098",
      "average": "36.8283",
      "volume": "9714.55",
      "turnover": "357771.6",
      "trades": "47"
    },
    {
      "date": "2023-10-13",
      "bid": "35.7715",
      "ask": "36.3378",
      "open": "37.5648",
      "high": "37.5648",
      "low": "35.7715",
      "close": "36.3378",
      "average": "36.558",
      "volume": "9181.62",
      "turnover": "335662.8",
      "trades": "52"
    },
    {
      "date": "2023-10-16",
      "bid": "35.4884",
      "ask": "35.7715",
      "open": "34.8277",
      "high": "36.0547",
      "low": "34.167",
      "close": "35.7715",
      "average": "35.0613",
      "volume": "6826.36",
      "turnover": "239341.1",
      "trades": "89"
    },
    {
      "date": "2023-10-17",
      "bid": "34.7333",
      "ask": "35.6771",
      "open": "35.4884",
      "high": "35.7715",
      "low": "33.9782",
      "close": "35.1108",
      "average": "34.5813",
      "volume": "7238.5",
      "turnover": "250317.5",
      "trades": "51"
    },
    {
      "date": "2023-10-18",
      "bid": "33.8838",
      "ask": "35.0165",
      "open": "35.2052",
      "high": "35.8659",
      "low": "34.6389",
      "close": "35.0165",
      "average": "35.1538",
      "volume": "15985.74",
      "turnover": "561959.7",
      "trades": "50"
    },
    {
      "date": "2023-10-19",
      "bid": "33.5063",
      "ask": "33.9782",
      "open": "33.8838",
      "high": "35.4884",
      "low": "33.5063",
      "close": "33.9782",
      "average": "34.2187",
      "volume": "6681.2",
      "turnover": "228622.8",
      "trades": "36"
    },
    {
      "date": "2023-10-20",
      "bid": "32.6569",
      "ask": "33.3175",
      "open": "32.0905",
      "high": "35.5828",
      "low": "32.0905",
      "close": "33.2232",
      "average": "33.4088",
      "volume": "12942.85",
      "turnover": "432406.3",
      "trades": "64"
    },
    {
      "date": "2023-10-23",
      "bid": "32.5625",
      "ask": "34.0726",
      "open": "33.2232",
      "high": "34.7333",
      "low": "32.2793",
      "close": "32.6569",
      "average": "32.8327",
      "volume": "11854.74",
      "turnover": "389224",
      "trades": "50"
    },
    {
      "date": "2023-10-24",
      "bid": "32.8456",
      "ask": "33.2232",
      "open": "32.6569",
      "high": "33.2232",
      "low": "31.6186",
      "close": "33.2232",
      "average": "32.2789",
      "volume": "12145.05",
      "turnover": "392030.2",
      "trades": "63"
    },
    {
      "date": "2023-10-25",
      "bid": "32.6569",
      "ask": "33.7895",
      "open": "33.1288",
      "high": "33.8838",
      "low": "32.2793",
      "close": "32.7512",
      "average": "32.9648",
      "volume": "19870.92",
      "turnover": "655043.5",
      "trades": "49"
    },
    {
      "date": "2023-10-26",
      "bid": "32.7512",
      "ask": "33.0344",
      "open": "33.0344",
      "high": "36.3378",
      "low": "30.5804",
      "close": "33.0344",
      "average": "32.9501",
      "volume": "89403.81",
      "turnover": "2946732.9",
      "trades": "278"
    },
    {
      "date": "2023-10-27",
      "bid": "32.4681",
      "ask": "32.94",
      "open": "34.9221",
      "high": "34.9221",
      "low": "31.6186",
      "close": "32.7512",
      "average": "32.5912",
      "volume": "19655.84",
      "turnover": "640608.2",
      "trades": "75"
    },
    {
      "date": "2023-10-30",
      "bid": "31.9962",
      "ask": "32.0905",
      "open": "33.0344",
      "high": "33.6951",
      "low": "31.9962",
      "close": "32.0905",
      "average": "32.6196",
      "volume": "20831.89",
      "turnover": "679528.7",
      "trades": "91"
    },
    {
      "date": "2023-10-31",
      "bid": "32.94",
      "ask": "33.0344",
      "open": "31.9962",
      "high": "33.6007",
      "low": "31.9018",
      "close": "32.94",
      "average": "32.5468",
      "volume": "70353.99",
      "turnover": "2289800.95",
      "trades": "65"
    },
    {
      "date": "2023-11-01",
      "bid": "32.6569",
      "ask": "32.94",
      "open": "33.0344",
      "high": "33.6951",
      "low": "32.4681",
      "close": "33.0344",
      "average": "32.8267",
      "volume": "13712.05",
      "turnover": "450122.3",
      "trades": "47"
    },
    {
      "date": "2023-11-02",
      "bid": "32.4681",
      "ask": "32.8456",
      "open": "33.0344",
      "high": "33.5063",
      "low": "32.1849",
      "close": "32.94",
      "average": "32.9172",
      "volume": "29923.46",
      "turnover": "984998.6",
      "trades": "108"
    },
    {
      "date": "2023-11-03",
      "bid": "32.7512",
      "ask": "33.0344",
      "open": "32.7512",
      "high": "33.3175",
      "low": "32.0905",
      "close": "33.0344",
      "average": "32.9148",
      "volume": "18423.65",
      "turnover": "606411.2",
      "trades": "40"
    },
    {
      "date": "2023-11-06",
      "bid": "31.5242",
      "ask": "32.3737",
      "open": "33.0344",
      "high": "33.4119",
      "low": "31.9018",
      "close": "31.9018",
      "average": "32.5528",
      "volume": "51152.67",
      "turnover": "1665169.9",
      "trades": "77"
    },
    {
      "date": "2023-11-07",
      "bid": "32.3737",
      "ask": "32.6569",
      "open": "31.9018",
      "high": "32.6569",
      "low": "31.4299",
      "close": "32.5625",
      "average": "31.8645",
      "volume": "34661.55",
      "turnover": "1104474.7",
      "trades": "76"
    },
    {
      "date": "2023-11-08",
      "bid": "32.5625",
      "ask": "32.7512",
      "open": "32.5625",
      "high": "32.94",
      "low": "29.1646",
      "close": "32.7512",
      "average": "31.3747",
      "volume": "182132.34",
      "turnover": "5720105.9",
      "trades": "432"
    },
    {
      "date": "2023-11-09",
      "bid": "32.0905",
      "ask": "32.3737",
      "open": "32.94",
      "high": "35.6771",
      "low": "30.0141",
      "close": "32.6569",
      "average": "33.0775",
      "volume": "167183.85",
      "turnover": "5526068.8",
      "trades": "425"
    },
    {
      "date": "2023-11-10",
      "bid": "35.6771",
      "ask": "36.2435",
      "open": "32.6569",
      "high": "37.2817",
      "low": "32.0905",
      "close": "35.6771",
      "average": "34.2178",
      "volume": "91216.61",
      "turnover": "3121237.1",
      "trades": "181"
    },
    {
      "date": "2023-11-13",
      "bid": "35.9603",
      "ask": "36.4322",
      "open": "36.0547",
      "high": "38.2255",
      "low": "35.8659",
      "close": "36.4322",
      "average": "36.7749",
      "volume": "44030.71",
      "turnover": "1619227.2",
      "trades": "165"
    },
    {
      "date": "2023-11-14",
      "bid": "36.9041",
      "ask": "37.2817",
      "open": "37.7536",
      "high": "38.5087",
      "low": "36.8098",
      "close": "37.2817",
      "average": "37.2523",
      "volume": "31733.09",
      "turnover": "1182131.7",
      "trades": "137"
    },
    {
      "date": "2023-11-15",
      "bid": "36.9985",
      "ask": "37.1873",
      "open": "37.7536",
      "high": "38.2255",
      "low": "36.1491",
      "close": "37.1873",
      "average": "36.9363",
      "volume": "29515.55",
      "turnover": "1090196.6",
      "trades": "135"
    },
    {
      "date": "2023-11-16",
      "bid": "36.2435",
      "ask": "36.8098",
      "open": "37.9424",
      "high": "37.9424",
      "low": "36.2435",
      "close": "36.2435",
      "average": "37.0013",
      "volume": "20550.06",
      "turnover": "760379.8",
      "trades": "76"
    },
    {
      "date": "2023-11-17",
      "bid": "36.3378",
      "ask": "36.5266",
      "open": "36.2435",
      "high": "37.848",
      "low": "36.1491",
      "close": "36.621",
      "average": "36.9994",
      "volume": "21717.63",
      "turnover": "803540.5",
      "trades": "63"
    },
    {
      "date": "2023-11-20",
      "bid": "36.2435",
      "ask": "36.5266",
      "open": "36.621",
      "high": "37.6592",
      "low": "34.8277",
      "close": "36.1491",
      "average": "36.8065",
      "volume": "18485.1",
      "turnover": "680372.4",
      "trades": "64"
    },
    {
      "date": "2023-11-21",
      "bid": "36.9041",
      "ask": "37.0929",
      "open": "37.848",
      "high": "39.075",
      "low": "36.9985",
      "close": "37.0929",
      "average": "37.5477",
      "volume": "99288.95",
      "turnover": "3728069.3",
      "trades": "405"
    },
    {
      "date": "2023-11-22",
      "bid": "36.9985",
      "ask": "37.3761",
      "open": "37.5648",
      "high": "37.5648",
      "low": "35.4884",
      "close": "37.2817",
      "average": "36.9111",
      "volume": "60713.6",
      "turnover": "2241010.29",
      "trades": "170"
    },
    {
      "date": "2023-11-23",
      "bid": "37.1873",
      "ask": "37.4704",
      "open": "37.2817",
      "high": "38.0367",
      "low": "36.9985",
      "close": "37.4704",
      "average": "37.5406",
      "volume": "36871.67",
      "turnover": "1384184",
      "trades": "92"
    },
    {
      "date": "2023-11-24",
      "bid": "37.7536",
      "ask": "37.9424",
      "open": "37.9424",
      "high": "37.9424",
      "low": "36.9985",
      "close": "37.9424",
      "average": "37.5945",
      "volume": "60341.72",
      "turnover": "2268517.6",
      "trades": "148"
    },
    {
      "date": "2023-11-27",
      "bid": "37.2817",
      "ask": "37.5648",
      "open": "37.9424",
      "high": "37.9424",
      "low": "37.1873",
      "close": "37.7536",
      "average": "37.5048",
      "volume": "29501.78",
      "turnover": "1106460.1",
      "trades": "84"
    },
    {
      "date": "2023-11-28",
      "bid": "37.0929",
      "ask": "37.2817",
      "open": "37.7536",
      "high": "37.7536",
      "low": "37.0929",
      "close": "37.2817",
      "average": "37.3593",
      "volume": "31893.07",
      "turnover": "1191504.2",
      "trades": "103"
    },
    {
      "date": "2023-11-29",
      "bid": "37.5648",
      "ask": "37.7536",
      "open": "37.2817",
      "high": "37.7536",
      "low": "36.8098",
      "close": "37.7536",
      "average": "37.3006",
      "volume": "46820.37",
      "turnover": "1746428.5",
      "trades": "127"
    },
    {
      "date": "2023-11-30",
      "bid": "36.8098",
      "ask": "37.9424",
      "open": "37.9424",
      "high": "38.6031",
      "low": "35.7715",
      "close": "37.3761",
      "average": "37.3871",
      "volume": "31032.76",
      "turnover": "1160227.2",
      "trades": "118"
    },
    {
      "date": "2023-12-01",
      "bid": "37.9424",
      "ask": "38.4143",
      "open": "37.3761",
      "high": "38.6031",
      "low": "36.9985",
      "close": "38.3199",
      "average": "37.6716",
      "volume": "20485.43",
      "turnover": "771720",
      "trades": "90"
    },
    {
      "date": "2023-12-04",
      "bid": "37.7536",
      "ask": "38.0367",
      "open": "38.6974",
      "high": "39.6413",
      "low": "37.6592",
      "close": "37.7536",
      "average": "38.0132",
      "volume": "41877.8",
      "turnover": "1591909.7",
      "trades": "90"
    },
    {
      "date": "2023-12-05",
      "bid": "37.4704",
      "ask": "37.7536",
      "open": "37.7536",
      "high": "37.848",
      "low": "36.9985",
      "close": "37.7536",
      "average": "37.6728",
      "volume": "19618.76",
      "turnover": "739094.6",
      "trades": "39"
    },
    {
      "date": "2023-12-06",
      "bid": "36.9041",
      "ask": "37.1873",
      "open": "38.5087",
      "high": "38.5087",
      "low": "37.0929",
      "close": "37.2817",
      "average": "37.3813",
      "volume": "37488.29",
      "turnover": "1401361",
      "trades": "78"
    },
    {
      "date": "2023-12-07",
      "bid": "36.2435",
      "ask": "36.4322",
      "open": "36.9041",
      "high": "37.2817",
      "low": "36.1491",
      "close": "36.5266",
      "average": "36.5138",
      "volume": "53436.95",
      "turnover": "1951187.2",
      "trades": "99"
    },
    {
      "date": "2023-12-08",
      "bid": "36.1491",
      "ask": "36.621",
      "open": "36.5266",
      "high": "36.5266",
      "low": "35.4884",
      "close": "36.1491",
      "average": "35.984",
      "volume": "39057.41",
      "turnover": "1405443.9",
      "trades": "89"
    },
    {
      "date": "2023-12-11",
      "bid": "34.9221",
      "ask": "35.1108",
      "open": "36.1491",
      "high": "36.7154",
      "low": "35.0165",
      "close": "35.8659",
      "average": "35.259",
      "volume": "15991.03",
      "turnover": "563829",
      "trades": "121"
    },
    {
      "date": "2023-12-12",
      "bid": "35.2052",
      "ask": "35.6771",
      "open": "35.6771",
      "high": "36.5266",
      "low": "34.4502",
      "close": "36.5266",
      "average": "35.2178",
      "volume": "42876.91",
      "turnover": "1510031.6",
      "trades": "105"
    },
    {
      "date": "2023-12-13",
      "bid": "34.9221",
      "ask": "35.2996",
      "open": "36.5266",
      "high": "36.5266",
      "low": "34.167",
      "close": "35.2996",
      "average": "34.6645",
      "volume": "29400.07",
      "turnover": "1019140.5",
      "trades": "123"
    },
    {
      "date": "2023-12-14",
      "bid": "35.394",
      "ask": "35.6771",
      "open": "34.7333",
      "high": "36.621",
      "low": "34.4502",
      "close": "35.4884",
      "average": "35.3225",
      "volume": "24602.65",
      "turnover": "869028.7",
      "trades": "70"
    },
    {
      "date": "2023-12-15",
      "bid": "35.0165",
      "ask": "35.1108",
      "open": "35.4884",
      "high": "35.8659",
      "low": "34.4502",
      "close": "35.0165",
      "average": "35.1153",
      "volume": "23543.15",
      "turnover": "826726.1",
      "trades": "75"
    },
    {
      "date": "2023-12-18",
      "bid": "34.8277",
      "ask": "35.1108",
      "open": "35.0165",
      "high": "35.2052",
      "low": "34.5445",
      "close": "35.1108",
      "average": "34.8186",
      "volume": "5130.1",
      "turnover": "178623.1",
      "trades": "34"
    },
    {
      "date": "2023-12-19",
      "bid": "34.2614",
      "ask": "34.5445",
      "open": "34.9221",
      "high": "34.9221",
      "low": "34.167",
      "close": "34.5445",
      "average": "34.589",
      "volume": "9898.91",
      "turnover": "342394.3",
      "trades": "62"
    },
    {
      "date": "2023-12-20",
      "bid": "34.5445",
      "ask": "34.7333",
      "open": "34.5445",
      "high": "34.7333",
      "low": "33.7895",
      "close": "34.7333",
      "average": "34.3278",
      "volume": "9371.28",
      "turnover": "321696.3",
      "trades": "43"
    },
    {
      "date": "2023-12-21",
      "bid": "34.8277",
      "ask": "35.0165",
      "open": "33.9782",
      "high": "35.1108",
      "low": "33.9782",
      "close": "35.1108",
      "average": "34.7657",
      "volume": "4322.76",
      "turnover": "150283.8",
      "trades": "37"
    },
    {
      "date": "2023-12-22",
      "bid": "36.0547",
      "ask": "36.3378",
      "open": "34.9221",
      "high": "36.621",
      "low": "33.9782",
      "close": "36.3378",
      "average": "35.6391",
      "volume": "37507.37",
      "turnover": "1336732.1",
      "trades": "84"
    },
    {
      "date": "2023-12-27",
      "bid": "35.6771",
      "ask": "35.8659",
      "open": "36.3378",
      "high": "37.6592",
      "low": "34.9221",
      "close": "36.4322",
      "average": "35.9341",
      "volume": "44870.89",
      "turnover": "1613368.45",
      "trades": "128"
    },
    {
      "date": "2023-12-28",
      "bid": "35.2052",
      "ask": "35.2996",
      "open": "36.4322",
      "high": "37.0929",
      "low": "35.1108",
      "close": "35.2996",
      "average": "36.0485",
      "volume": "20616.81",
      "turnover": "743205.7",
      "trades": "97"
    },
    {
      "date": "2023-12-29",
      "bid": "35.7715",
      "ask": "37.5648",
      "open": "35.4884",
      "high": "37.7536",
      "low": "34.0726",
      "close": "37.7536",
      "average": "35.1602",
      "volume": "23154.31",
      "turnover": "814111.4",
      "trades": "74"
    },
    {
      "date": "2024-01-02",
      "bid": "35.6771",
      "ask": "35.8659",
      "open": "37.6592",
      "high": "37.6592",
      "low": "35.1108",
      "close": "35.8659",
      "average": "35.61",
      "volume": "25723.6",
      "turnover": "916019.2",
      "trades": "95"
    },
    {
      "date": "2024-01-03",
      "bid": "35.5828",
      "ask": "35.9603",
      "open": "35.8659",
      "high": "36.3378",
      "low": "35.1108",
      "close": "35.8659",
      "average": "35.633",
      "volume": "31043.35",
      "turnover": "1106169.3",
      "trades": "72"
    },
    {
      "date": "2024-01-04",
      "bid": "36.3378",
      "ask": "37.6592",
      "open": "35.5828",
      "high": "37.7536",
      "low": "35.394",
      "close": "37.7536",
      "average": "35.9829",
      "volume": "13397.38",
      "turnover": "482076.6",
      "trades": "51"
    },
    {
      "date": "2024-01-05",
      "bid": "37.1873",
      "ask": "37.6592",
      "open": "37.7536",
      "high": "37.7536",
      "low": "36.2435",
      "close": "37.6592",
      "average": "36.6408",
      "volume": "6683.32",
      "turnover": "244882.7",
      "trades": "36"
    },
    {
      "date": "2024-01-08",
      "bid": "35.5828",
      "ask": "35.8659",
      "open": "37.3761",
      "high": "37.3761",
      "low": "35.5828",
      "close": "35.8659",
      "average": "36.2127",
      "volume": "41437.05",
      "turnover": "1500547.2",
      "trades": "97"
    },
    {
      "date": "2024-01-09",
      "bid": "35.8659",
      "ask": "36.621",
      "open": "35.8659",
      "high": "36.9041",
      "low": "35.394",
      "close": "35.6771",
      "average": "36.088",
      "volume": "27530.05",
      "turnover": "993507.1",
      "trades": "115"
    },
    {
      "date": "2024-01-10",
      "bid": "35.6771",
      "ask": "35.8659",
      "open": "36.3378",
      "high": "36.5266",
      "low": "35.2996",
      "close": "35.6771",
      "average": "35.9638",
      "volume": "13720.52",
      "turnover": "493442.4",
      "trades": "60"
    },
    {
      "date": "2024-01-11",
      "bid": "35.2052",
      "ask": "35.394",
      "open": "35.6771",
      "high": "35.9603",
      "low": "34.9221",
      "close": "34.9221",
      "average": "35.5121",
      "volume": "10411.7",
      "turnover": "369742",
      "trades": "45"
    },
    {
      "date": "2024-01-12",
      "bid": "34.5445",
      "ask": "34.7333",
      "open": "36.2435",
      "high": "36.2435",
      "low": "34.5445",
      "close": "34.8277",
      "average": "34.8675",
      "volume": "8023.59",
      "turnover": "279763.3",
      "trades": "57"
    },
    {
      "date": "2024-01-15",
      "bid": "33.6951",
      "ask": "33.9782",
      "open": "34.8277",
      "high": "34.8277",
      "low": "33.3175",
      "close": "33.6951",
      "average": "34.0356",
      "volume": "23614.14",
      "turnover": "803723.7",
      "trades": "84"
    },
    {
      "date": "2024-01-16",
      "bid": "33.3175",
      "ask": "33.5063",
      "open": "33.9782",
      "high": "33.9782",
      "low": "31.1467",
      "close": "33.3175",
      "average": "32.9878",
      "volume": "56229.8",
      "turnover": "1854900.4",
      "trades": "122"
    },
    {
      "date": "2024-01-17",
      "bid": "32.3737",
      "ask": "32.7512",
      "open": "33.3175",
      "high": "33.5063",
      "low": "31.6186",
      "close": "32.8456",
      "average": "32.7274",
      "volume": "55919.36",
      "turnover": "1830097.7",
      "trades": "128"
    },
    {
      "date": "2024-01-18",
      "bid": "32.8456",
      "ask": "33.3175",
      "open": "33.9782",
      "high": "34.9221",
      "low": "32.5625",
      "close": "33.3175",
      "average": "33.4571",
      "volume": "34329.92",
      "turnover": "1148581.7",
      "trades": "151"
    },
    {
      "date": "2024-01-19",
      "bid": "33.4119",
      "ask": "34.167",
      "open": "33.4119",
      "high": "34.0726",
      "low": "33.2232",
      "close": "34.0726",
      "average": "33.6644",
      "volume": "11673.57",
      "turnover": "392984.5",
      "trades": "66"
    },
    {
      "date": "2024-01-22",
      "bid": "33.2232",
      "ask": "33.6951",
      "open": "34.9221",
      "high": "34.9221",
      "low": "33.0344",
      "close": "33.2232",
      "average": "33.3995",
      "volume": "6022.19",
      "turnover": "201138.7",
      "trades": "43"
    },
    {
      "date": "2024-01-23",
      "bid": "33.2232",
      "ask": "33.7895",
      "open": "33.2232",
      "high": "33.8838",
      "low": "32.5625",
      "close": "33.3175",
      "average": "33.0712",
      "volume": "6283.89",
      "turnover": "207816.1",
      "trades": "38"
    },
    {
      "date": "2024-01-24",
      "bid": "32.6569",
      "ask": "33.0344",
      "open": "33.2232",
      "high": "33.2232",
      "low": "32.7512",
      "close": "33.0344",
      "average": "33.0741",
      "volume": "7060.51",
      "turnover": "233520.8",
      "trades": "37"
    },
    {
      "date": "2024-01-25",
      "bid": "32.6569",
      "ask": "32.7512",
      "open": "34.0726",
      "high": "34.0726",
      "low": "32.1849",
      "close": "32.7512",
      "average": "32.7147",
      "volume": "12902.59",
      "turnover": "422105.6",
      "trades": "57"
    },
    {
      "date": "2024-01-26",
      "bid": "32.94",
      "ask": "33.0344",
      "open": "32.7512",
      "high": "33.6007",
      "low": "32.1849",
      "close": "32.1849",
      "average": "32.7839",
      "volume": "8718.62",
      "turnover": "285831",
      "trades": "44"
    },
    {
      "date": "2024-01-29",
      "bid": "33.3175",
      "ask": "33.7895",
      "open": "33.9782",
      "high": "33.9782",
      "low": "33.0344",
      "close": "33.7895",
      "average": "33.5197",
      "volume": "8466.46",
      "turnover": "283794",
      "trades": "38"
    },
    {
      "date": "2024-01-30",
      "bid": "33.6951",
      "ask": "33.8838",
      "open": "33.6951",
      "high": "33.9782",
      "low": "33.4119",
      "close": "33.8838",
      "average": "33.666",
      "volume": "10910.73",
      "turnover": "367321.5",
      "trades": "42"
    },
    {
      "date": "2024-01-31",
      "bid": "34.6389",
      "ask": "36.8098",
      "open": "33.8838",
      "high": "34.9221",
      "low": "33.3175",
      "close": "34.7333",
      "average": "33.8361",
      "volume": "12163.06",
      "turnover": "411550.8",
      "trades": "42"
    },
    {
      "date": "2024-02-01",
      "bid": "34.0726",
      "ask": "34.6389",
      "open": "35.4884",
      "high": "35.4884",
      "low": "32.3737",
      "close": "34.5445",
      "average": "34.3223",
      "volume": "8641.28",
      "turnover": "296588.9",
      "trades": "32"
    },
    {
      "date": "2024-02-02",
      "bid": "33.9782",
      "ask": "34.2614",
      "open": "34.5445",
      "high": "34.7333",
      "low": "33.3175",
      "close": "34.0726",
      "average": "34.3132",
      "volume": "29761.36",
      "turnover": "1021208.7",
      "trades": "62"
    },
    {
      "date": "2024-02-05",
      "bid": "33.3175",
      "ask": "33.4119",
      "open": "34.4502",
      "high": "34.6389",
      "low": "33.4119",
      "close": "33.4119",
      "average": "33.683",
      "volume": "13504.39",
      "turnover": "454868.9",
      "trades": "60"
    },
    {
      "date": "2024-02-06",
      "bid": "33.4119",
      "ask": "33.7895",
      "open": "34.3558",
      "high": "34.3558",
      "low": "33.4119",
      "close": "33.6007",
      "average": "33.6425",
      "volume": "5299.62",
      "turnover": "178293",
      "trades": "19"
    },
    {
      "date": "2024-02-07",
      "bid": "33.4119",
      "ask": "33.5063",
      "open": "33.6007",
      "high": "33.9782",
      "low": "33.2232",
      "close": "33.5063",
      "average": "33.5326",
      "volume": "7048.85",
      "turnover": "236366.8",
      "trades": "23"
    },
    {
      "date": "2024-02-08",
      "bid": "32.6569",
      "ask": "32.7512",
      "open": "33.5063",
      "high": "33.5063",
      "low": "31.9018",
      "close": "32.7512",
      "average": "32.8818",
      "volume": "18996.84",
      "turnover": "624650.7",
      "trades": "79"
    },
    {
      "date": "2024-02-09",
      "bid": "32.6569",
      "ask": "33.0344",
      "open": "32.7512",
      "high": "33.2232",
      "low": "32.5625",
      "close": "33.0344",
      "average": "32.8914",
      "volume": "6097.42",
      "turnover": "200552.9",
      "trades": "28"
    },
    {
      "date": "2024-02-12",
      "bid": "35.5828",
      "ask": "36.4322",
      "open": "34.3558",
      "high": "37.1873",
      "low": "33.9782",
      "close": "35.8659",
      "average": "35.6022",
      "volume": "52969.71",
      "turnover": "1885843.4",
      "trades": "156"
    },
    {
      "date": "2024-02-13",
      "bid": "34.3558",
      "ask": "34.8277",
      "open": "35.8659",
      "high": "35.8659",
      "low": "34.6389",
      "close": "34.9221",
      "average": "35.1283",
      "volume": "27525.81",
      "turnover": "966936.3",
      "trades": "73"
    },
    {
      "date": "2024-02-14",
      "bid": "35.6771",
      "ask": "36.2435",
      "open": "34.9221",
      "high": "36.7154",
      "low": "34.9221",
      "close": "36.2435",
      "average": "35.6234",
      "volume": "12257.35",
      "turnover": "436649.8",
      "trades": "74"
    },
    {
      "date": "2024-02-15",
      "bid": "37.1873",
      "ask": "37.5648",
      "open": "36.8098",
      "high": "37.7536",
      "low": "36.7154",
      "close": "37.5648",
      "average": "37.0176",
      "volume": "40001.43",
      "turnover": "1483559.85",
      "trades": "92"
    },
    {
      "date": "2024-02-16",
      "bid": "42.8503",
      "ask": "43.2279",
      "open": "37.5648",
      "high": "45.2099",
      "low": "37.5648",
      "close": "45.0212",
      "average": "42.6093",
      "volume": "104415.87",
      "turnover": "4448515.5",
      "trades": "261"
    },
    {
      "date": "2024-02-19",
      "bid": "41.4346",
      "ask": "41.529",
      "open": "44.738",
      "high": "44.738",
      "low": "41.4346",
      "close": "41.4346",
      "average": "42.6121",
      "volume": "68695.88",
      "turnover": "2927279.4",
      "trades": "193"
    },
    {
      "date": "2024-02-20",
      "bid": "40.7739",
      "ask": "41.057",
      "open": "41.4346",
      "high": "41.9065",
      "low": "40.7739",
      "close": "40.7739",
      "average": "41.1997",
      "volume": "12082.54",
      "turnover": "497796.9",
      "trades": "79"
    },
    {
      "date": "2024-02-21",
      "bid": "38.5087",
      "ask": "38.8862",
      "open": "40.7739",
      "high": "40.9627",
      "low": "38.6974",
      "close": "38.8862",
      "average": "39.7136",
      "volume": "21406.14",
      "turnover": "850115.7",
      "trades": "96"
    },
    {
      "date": "2024-02-22",
      "bid": "38.0367",
      "ask": "38.3199",
      "open": "39.5469",
      "high": "39.5469",
      "low": "37.848",
      "close": "38.5087",
      "average": "38.4249",
      "volume": "11881.23",
      "turnover": "456534.9",
      "trades": "53"
    },
    {
      "date": "2024-02-23",
      "bid": "38.4143",
      "ask": "38.6031",
      "open": "38.5087",
      "high": "38.6974",
      "low": "36.4322",
      "close": "38.6031",
      "average": "37.5937",
      "volume": "22755.94",
      "turnover": "855545.7",
      "trades": "101"
    },
    {
      "date": "2024-02-26",
      "bid": "39.2637",
      "ask": "39.4525",
      "open": "38.6031",
      "high": "40.0188",
      "low": "38.6031",
      "close": "39.2637",
      "average": "39.2808",
      "volume": "24438.43",
      "turnover": "959963.6",
      "trades": "97"
    },
    {
      "date": "2024-02-27",
      "bid": "37.9424",
      "ask": "38.1311",
      "open": "39.4525",
      "high": "40.3964",
      "low": "37.5648",
      "close": "38.1311",
      "average": "38.705",
      "volume": "7095.47",
      "turnover": "274630.5",
      "trades": "57"
    },
    {
      "date": "2024-02-28",
      "bid": "37.9424",
      "ask": "38.0367",
      "open": "39.4525",
      "high": "39.4525",
      "low": "37.5648",
      "close": "38.0367",
      "average": "37.8827",
      "volume": "4435.06",
      "turnover": "168012.6",
      "trades": "39"
    },
    {
      "date": "2024-02-29",
      "bid": "37.848",
      "ask": "38.1311",
      "open": "37.5648",
      "high": "39.2637",
      "low": "37.0929",
      "close": "38.1311",
      "average": "38.0576",
      "volume": "15143.43",
      "turnover": "576324",
      "trades": "65"
    },
    {
      "date": "2024-03-01",
      "bid": "37.9424",
      "ask": "38.6974",
      "open": "39.5469",
      "high": "39.5469",
      "low": "37.6592",
      "close": "37.9424",
      "average": "38.2858",
      "volume": "18862.28",
      "turnover": "722158.3",
      "trades": "64"
    },
    {
      "date": "2024-03-04",
      "bid": "37.5648",
      "ask": "37.7536",
      "open": "37.9424",
      "high": "38.6031",
      "low": "37.4704",
      "close": "37.4704",
      "average": "37.937",
      "volume": "2750.46",
      "turnover": "104344.4",
      "trades": "29"
    },
    {
      "date": "2024-03-05",
      "bid": "38.9806",
      "ask": "39.5469",
      "open": "37.4704",
      "high": "39.5469",
      "low": "36.9985",
      "close": "39.4525",
      "average": "38.4243",
      "volume": "11037.87",
      "turnover": "424122.9",
      "trades": "81"
    },
    {
      "date": "2024-03-06",
      "bid": "38.8862",
      "ask": "39.4525",
      "open": "39.6413",
      "high": "39.6413",
      "low": "38.2255",
      "close": "39.3581",
      "average": "38.8722",
      "volume": "3591.7",
      "turnover": "139617.8",
      "trades": "45"
    },
    {
      "date": "2024-03-07",
      "bid": "40.302",
      "ask": "40.8683",
      "open": "39.3581",
      "high": "41.529",
      "low": "38.2255",
      "close": "40.5851",
      "average": "39.996",
      "volume": "7868.9",
      "turnover": "314725.4",
      "trades": "39"
    },
    {
      "date": "2024-03-08",
      "bid": "40.4907",
      "ask": "41.3402",
      "open": "40.5851",
      "high": "42.3784",
      "low": "40.4907",
      "close": "41.057",
      "average": "41.1724",
      "volume": "25413.17",
      "turnover": "1046323",
      "trades": "92"
    },
    {
      "date": "2024-03-11",
      "bid": "40.8683",
      "ask": "41.6233",
      "open": "41.057",
      "high": "41.9065",
      "low": "40.7739",
      "close": "41.6233",
      "average": "41.3043",
      "volume": "7705.74",
      "turnover": "318281",
      "trades": "54"
    },
    {
      "date": "2024-03-12",
      "bid": "41.4346",
      "ask": "41.9065",
      "open": "41.6233",
      "high": "42.1897",
      "low": "40.7739",
      "close": "41.4346",
      "average": "41.6252",
      "volume": "16875.72",
      "turnover": "702456.3",
      "trades": "71"
    },
    {
      "date": "2024-03-13",
      "bid": "40.6795",
      "ask": "41.1514",
      "open": "41.1514",
      "high": "42.1897",
      "low": "40.5851",
      "close": "41.1514",
      "average": "41.1518",
      "volume": "2484.52",
      "turnover": "102242.9",
      "trades": "28"
    },
    {
      "date": "2024-03-14",
      "bid": "40.7739",
      "ask": "41.9065",
      "open": "41.1514",
      "high": "42.4728",
      "low": "40.6795",
      "close": "41.8121",
      "average": "41.9137",
      "volume": "13169.58",
      "turnover": "551986.9",
      "trades": "71"
    },
    {
      "date": "2024-03-15",
      "bid": "40.3964",
      "ask": "41.1514",
      "open": "41.8121",
      "high": "42.0953",
      "low": "40.7739",
      "close": "41.529",
      "average": "41.3174",
      "volume": "4768.81",
      "turnover": "197035.2",
      "trades": "44"
    },
    {
      "date": "2024-03-18",
      "bid": "41.2458",
      "ask": "41.8121",
      "open": "41.529",
      "high": "42.0009",
      "low": "40.5851",
      "close": "42.0009",
      "average": "41.2225",
      "volume": "2217.53",
      "turnover": "91412.4",
      "trades": "28"
    },
    {
      "date": "2024-03-19",
      "bid": "40.5851",
      "ask": "41.529",
      "open": "42.0009",
      "high": "42.0009",
      "low": "40.4907",
      "close": "41.8121",
      "average": "41.0706",
      "volume": "7411.2",
      "turnover": "304383.2",
      "trades": "46"
    },
    {
      "date": "2024-03-20",
      "bid": "39.5469",
      "ask": "39.6413",
      "open": "41.8121",
      "high": "41.8121",
      "low": "39.4525",
      "close": "39.4525",
      "average": "40.4036",
      "volume": "15535.45",
      "turnover": "627688.9",
      "trades": "55"
    },
    {
      "date": "2024-03-21",
      "bid": "39.7357",
      "ask": "40.4907",
      "open": "39.075",
      "high": "40.5851",
      "low": "38.8862",
      "close": "40.4907",
      "average": "40.2468",
      "volume": "5560.25",
      "turnover": "223782.8",
      "trades": "35"
    },
    {
      "date": "2024-03-22",
      "bid": "40.1132",
      "ask": "40.6795",
      "open": "40.4907",
      "high": "40.8683",
      "low": "39.6413",
      "close": "40.5851",
      "average": "40.551",
      "volume": "1896.5",
      "turnover": "76905.2",
      "trades": "24"
    },
    {
      "date": "2024-03-25",
      "bid": "41.1514",
      "ask": "41.7177",
      "open": "39.9244",
      "high": "41.9065",
      "low": "39.83",
      "close": "41.529",
      "average": "40.9299",
      "volume": "8708.03",
      "turnover": "356419.8",
      "trades": "61"
    },
    {
      "date": "2024-03-26",
      "bid": "40.1132",
      "ask": "40.5851",
      "open": "41.529",
      "high": "41.529",
      "low": "40.1132",
      "close": "40.1132",
      "average": "40.6431",
      "volume": "15564.05",
      "turnover": "632572",
      "trades": "68"
    },
    {
      "date": "2024-03-27",
      "bid": "39.6413",
      "ask": "39.7357",
      "open": "41.057",
      "high": "41.057",
      "low": "39.6413",
      "close": "39.6413",
      "average": "40.1095",
      "volume": "8935.82",
      "turnover": "358412.2",
      "trades": "49"
    },
    {
      "date": "2024-03-28",
      "bid": "39.4525",
      "ask": "39.6413",
      "open": "39.6413",
      "high": "40.2076",
      "low": "39.2637",
      "close": "39.7357",
      "average": "39.5917",
      "volume": "6849.66",
      "turnover": "271190.7",
      "trades": "35"
    },
    {
      "date": "2024-04-02",
      "bid": "39.4525",
      "ask": "39.8772",
      "open": "40.5851",
      "high": "40.5851",
      "low": "38.6974",
      "close": "39.8772",
      "average": "39.3029",
      "volume": "27477.08",
      "turnover": "1079930.55",
      "trades": "79"
    },
    {
      "date": "2024-04-03",
      "bid": "38.6031",
      "ask": "38.6974",
      "open": "39.8772",
      "high": "39.8772",
      "low": "37.7536",
      "close": "38.6031",
      "average": "38.0932",
      "volume": "38211.93",
      "turnover": "1455615.55",
      "trades": "86"
    },
    {
      "date": "2024-04-04",
      "bid": "37.8008",
      "ask": "38.4143",
      "open": "38.6031",
      "high": "38.6031",
      "low": "36.8098",
      "close": "38.4143",
      "average": "38.1109",
      "volume": "22483.65",
      "turnover": "856874.8",
      "trades": "82"
    },
    {
      "date": "2024-04-05",
      "bid": "38.8862",
      "ask": "39.075",
      "open": "37.5176",
      "high": "39.6413",
      "low": "37.5176",
      "close": "38.8862",
      "average": "38.8346",
      "volume": "6806.22",
      "turnover": "264317.7",
      "trades": "41"
    },
    {
      "date": "2024-04-08",
      "bid": "38.5087",
      "ask": "38.8862",
      "open": "38.8862",
      "high": "39.4997",
      "low": "38.3199",
      "close": "38.6031",
      "average": "38.954",
      "volume": "15624.45",
      "turnover": "608635.35",
      "trades": "53"
    },
    {
      "date": "2024-04-09",
      "bid": "38.1311",
      "ask": "38.5559",
      "open": "38.3199",
      "high": "38.6502",
      "low": "37.7536",
      "close": "38.4143",
      "average": "38.0829",
      "volume": "18021.04",
      "turnover": "686293.6",
      "trades": "55"
    },
    {
      "date": "2024-04-10",
      "bid": "38.1311",
      "ask": "38.6974",
      "open": "38.9334",
      "high": "39.2166",
      "low": "38.1783",
      "close": "38.6974",
      "average": "38.551",
      "volume": "8034.19",
      "turnover": "309726.75",
      "trades": "40"
    },
    {
      "date": "2024-04-11",
      "bid": "38.2727",
      "ask": "38.5087",
      "open": "39.1222",
      "high": "39.1222",
      "low": "38.2255",
      "close": "38.5087",
      "average": "38.4959",
      "volume": "10260.2",
      "turnover": "394976.95",
      "trades": "35"
    },
    {
      "date": "2024-04-12",
      "bid": "38.1311",
      "ask": "38.2255",
      "open": "38.2255",
      "high": "38.5087",
      "low": "38.0367",
      "close": "38.2255",
      "average": "38.3487",
      "volume": "6371.83",
      "turnover": "244351.85",
      "trades": "37"
    },
    {
      "date": "2024-04-15",
      "bid": "37.848",
      "ask": "38.2255",
      "open": "38.2255",
      "high": "39.4053",
      "low": "37.8008",
      "close": "38.1311",
      "average": "38.1704",
      "volume": "4031.39",
      "turnover": "153880.1",
      "trades": "35"
    },
    {
      "date": "2024-04-16",
      "bid": "38.6974",
      "ask": "38.7446",
      "open": "38.1783",
      "high": "39.1694",
      "low": "37.7536",
      "close": "38.6974",
      "average": "38.3899",
      "volume": "43007.23",
      "turnover": "1651045.95",
      "trades": "52"
    },
    {
      "date": "2024-04-17",
      "bid": "38.1311",
      "ask": "38.5559",
      "open": "38.8862",
      "high": "39.6413",
      "low": "38.0367",
      "close": "38.4143",
      "average": "38.4536",
      "volume": "5275.25",
      "turnover": "202852.8",
      "trades": "31"
    },
    {
      "date": "2024-04-18",
      "bid": "37.4704",
      "ask": "37.7536",
      "open": "38.6031",
      "high": "39.1694",
      "low": "37.4704",
      "close": "37.4704",
      "average": "38.1392",
      "volume": "9884.07",
      "turnover": "376971.1",
      "trades": "62"
    },
    {
      "date": "2024-04-19",
      "bid": "37.2345",
      "ask": "37.4704",
      "open": "37.2817",
      "high": "37.7536",
      "low": "36.8098",
      "close": "37.2345",
      "average": "37.1129",
      "volume": "29028.18",
      "turnover": "1077322.35",
      "trades": "83"
    },
    {
      "date": "2024-04-22",
      "bid": "38.0367",
      "ask": "38.2727",
      "open": "39.4997",
      "high": "39.4997",
      "low": "37.4704",
      "close": "38.2727",
      "average": "38.3097",
      "volume": "18370.67",
      "turnover": "703776.05",
      "trades": "69"
    },
    {
      "date": "2024-04-23",
      "bid": "38.1311",
      "ask": "38.2255",
      "open": "38.2727",
      "high": "38.6031",
      "low": "38.0839",
      "close": "38.3671",
      "average": "38.2909",
      "volume": "10717.9",
      "turnover": "410399.15",
      "trades": "55"
    },
    {
      "date": "2024-04-24",
      "bid": "38.1783",
      "ask": "38.3199",
      "open": "38.3671",
      "high": "38.6031",
      "low": "38.0367",
      "close": "38.5559",
      "average": "38.31",
      "volume": "19454.54",
      "turnover": "745303.65",
      "trades": "100"
    },
    {
      "date": "2024-04-25",
      "bid": "37.9896",
      "ask": "38.2255",
      "open": "38.5559",
      "high": "38.6974",
      "low": "37.848",
      "close": "37.9896",
      "average": "38.2212",
      "volume": "9905.26",
      "turnover": "378591.3",
      "trades": "54"
    },
    {
      "date": "2024-04-26",
      "bid": "37.8008",
      "ask": "38.1783",
      "open": "37.9896",
      "high": "38.4143",
      "low": "37.7536",
      "close": "38.1783",
      "average": "38.1309",
      "volume": "16544.09",
      "turnover": "630842.75",
      "trades": "49"
    },
    {
      "date": "2024-04-29",
      "bid": "37.9896",
      "ask": "38.0367",
      "open": "38.1783",
      "high": "38.2255",
      "low": "37.8952",
      "close": "38.0367",
      "average": "37.9826",
      "volume": "22782.43",
      "turnover": "865336.9",
      "trades": "52"
    },
    {
      "date": "2024-04-30",
      "bid": "38.2255",
      "ask": "38.4143",
      "open": "38.0367",
      "high": "38.3199",
      "low": "37.9424",
      "close": "38.2255",
      "average": "38.1447",
      "volume": "9846.99",
      "turnover": "375611.75",
      "trades": "29"
    },
    {
      "date": "2024-05-02",
      "bid": "38.4143",
      "ask": "38.6502",
      "open": "38.2255",
      "high": "39.1694",
      "low": "37.848",
      "close": "38.6502",
      "average": "38.5864",
      "volume": "14079.69",
      "turnover": "543286.45",
      "trades": "55"
    },
    {
      "date": "2024-05-03",
      "bid": "38.8862",
      "ask": "39.5941",
      "open": "38.9334",
      "high": "40.066",
      "low": "38.6974",
      "close": "39.5941",
      "average": "39.3464",
      "volume": "11691.58",
      "turnover": "460023.15",
      "trades": "63"
    },
    {
      "date": "2024-05-06",
      "bid": "40.8211",
      "ask": "40.9627",
      "open": "39.6413",
      "high": "41.3874",
      "low": "39.6413",
      "close": "40.9155",
      "average": "40.7727",
      "volume": "26347.65",
      "turnover": "1074264.75",
      "trades": "99"
    },
    {
      "date": "2024-05-07",
      "bid": "40.7739",
      "ask": "41.4346",
      "open": "40.9155",
      "high": "42.284",
      "low": "40.6795",
      "close": "41.529",
      "average": "41.5047",
      "volume": "23096.04",
      "turnover": "958595.5",
      "trades": "92"
    },
    {
      "date": "2024-05-08",
      "bid": "39.7357",
      "ask": "40.1132",
      "open": "41.529",
      "high": "41.529",
      "low": "39.6885",
      "close": "40.1604",
      "average": "40.8276",
      "volume": "5908.83",
      "turnover": "241243.7",
      "trades": "37"
    },
    {
      "date": "2024-05-10",
      "bid": "40.2076",
      "ask": "40.302",
      "open": "40.1604",
      "high": "41.3402",
      "low": "39.7357",
      "close": "40.302",
      "average": "40.5444",
      "volume": "14028.84",
      "turnover": "568791.85",
      "trades": "54"
    },
    {
      "date": "2024-05-13",
      "bid": "42.4728",
      "ask": "43.4166",
      "open": "40.5851",
      "high": "43.4166",
      "low": "40.5851",
      "close": "43.4166",
      "average": "41.7328",
      "volume": "35984.86",
      "turnover": "1501753.05",
      "trades": "132"
    },
    {
      "date": "2024-05-14",
      "bid": "47.0504",
      "ask": "47.9471",
      "open": "42.4728",
      "high": "49.4572",
      "low": "42.4728",
      "close": "47.9471",
      "average": "46.3613",
      "volume": "47984.76",
      "turnover": "2224639.79",
      "trades": "240"
    },
    {
      "date": "2024-05-15",
      "bid": "45.3043",
      "ask": "45.8706",
      "open": "45.1627",
      "high": "47.3808",
      "low": "43.5582",
      "close": "45.8706",
      "average": "45.9776",
      "volume": "57578.54",
      "turnover": "2647324.6",
      "trades": "224"
    },
    {
      "date": "2024-05-16",
      "bid": "48.3246",
      "ask": "48.8909",
      "open": "45.8706",
      "high": "48.8909",
      "low": "45.7762",
      "close": "48.8909",
      "average": "47.7939",
      "volume": "50284.94",
      "turnover": "2403316.4",
      "trades": "174"
    },
    {
      "date": "2024-05-17",
      "bid": "54.3652",
      "ask": "55.8753",
      "open": "48.8909",
      "high": "56.0641",
      "low": "47.6639",
      "close": "54.2708",
      "average": "51.0162",
      "volume": "51945.18",
      "turnover": "2650048.7",
      "trades": "182"
    },
    {
      "date": "2024-05-20",
      "bid": "52.5719",
      "ask": "53.0438",
      "open": "54.3652",
      "high": "56.536",
      "low": "51.8168",
      "close": "52.8551",
      "average": "54.3761",
      "volume": "55651.31",
      "turnover": "3026108.6",
      "trades": "266"
    },
    {
      "date": "2024-05-21",
      "bid": "54.3652",
      "ask": "54.7427",
      "open": "53.1382",
      "high": "55.4034",
      "low": "51.9112",
      "close": "54.7427",
      "average": "53.3655",
      "volume": "36331.32",
      "turnover": "1938840.7",
      "trades": "163"
    },
    {
      "date": "2024-05-22",
      "bid": "55.309",
      "ask": "55.6866",
      "open": "55.4034",
      "high": "55.5922",
      "low": "54.082",
      "close": "55.309",
      "average": "55.0569",
      "volume": "22192.29",
      "turnover": "1221840.1",
      "trades": "115"
    },
    {
      "date": "2024-05-23",
      "bid": "54.6484",
      "ask": "55.309",
      "open": "55.309",
      "high": "55.6866",
      "low": "54.3652",
      "close": "55.5922",
      "average": "55.1971",
      "volume": "16074.73",
      "turnover": "887280.4",
      "trades": "95"
    },
    {
      "date": "2024-05-24",
      "bid": "61.2552",
      "ask": "62.0103",
      "open": "55.2147",
      "high": "62.1991",
      "low": "51.9112",
      "close": "60.5002",
      "average": "57.026",
      "volume": "96823.49",
      "turnover": "5521457.5",
      "trades": "393"
    },
    {
      "date": "2024-05-27",
      "bid": "68.4284",
      "ask": "68.9004",
      "open": "60.5002",
      "high": "70.788",
      "low": "60.5002",
      "close": "68.7116",
      "average": "66.1616",
      "volume": "110493.16",
      "turnover": "7310414.3",
      "trades": "642"
    },
    {
      "date": "2024-05-28",
      "bid": "71.5431",
      "ask": "71.7319",
      "open": "70.033",
      "high": "74.5634",
      "low": "69.1835",
      "close": "71.1656",
      "average": "71.6926",
      "volume": "138212.87",
      "turnover": "9908851.4",
      "trades": "701"
    },
    {
      "date": "2024-05-29",
      "bid": "67.579",
      "ask": "67.8621",
      "open": "70.9768",
      "high": "70.9768",
      "low": "67.1071",
      "close": "67.1071",
      "average": "68.6553",
      "volume": "47493.16",
      "turnover": "3260659.4",
      "trades": "350"
    },
    {
      "date": "2024-05-30",
      "bid": "64.0868",
      "ask": "64.5587",
      "open": "67.0127",
      "high": "67.0127",
      "low": "60.7833",
      "close": "64.2755",
      "average": "63.285",
      "volume": "68632.31",
      "turnover": "4343398.09",
      "trades": "455"
    },
    {
      "date": "2024-05-31",
      "bid": "69.3723",
      "ask": "69.6554",
      "open": "64.1811",
      "high": "70.6937",
      "low": "62.3879",
      "close": "70.033",
      "average": "67.371",
      "volume": "48233.75",
      "turnover": "3249560.5",
      "trades": "372"
    },
    {
      "date": "2024-06-03",
      "bid": "70.033",
      "ask": "70.2217",
      "open": "70.033",
      "high": "73.4308",
      "low": "69.6554",
      "close": "70.2217",
      "average": "71.0966",
      "volume": "43171.45",
      "turnover": "3069346.6",
      "trades": "282"
    },
    {
      "date": "2024-06-04",
      "bid": "67.1071",
      "ask": "67.6734",
      "open": "70.5049",
      "high": "72.8645",
      "low": "67.0127",
      "close": "67.0127",
      "average": "69.0703",
      "volume": "48773.03",
      "turnover": "3368771.5",
      "trades": "292"
    },
    {
      "date": "2024-06-05",
      "bid": "67.3902",
      "ask": "68.3341",
      "open": "67.579",
      "high": "68.9004",
      "low": "65.4081",
      "close": "68.9004",
      "average": "66.6782",
      "volume": "31337.89",
      "turnover": "2089555",
      "trades": "241"
    },
    {
      "date": "2024-06-07",
      "bid": "67.2014",
      "ask": "67.6734",
      "open": "69.2779",
      "high": "69.2779",
      "low": "65.6913",
      "close": "67.7677",
      "average": "67.3042",
      "volume": "57021.24",
      "turnover": "3837775",
      "trades": "208"
    },
    {
      "date": "2024-06-10",
      "bid": "69.8442",
      "ask": "70.4105",
      "open": "67.7677",
      "high": "70.788",
      "low": "67.7677",
      "close": "70.788",
      "average": "69.2674",
      "volume": "26150.58",
      "turnover": "1811386",
      "trades": "152"
    },
    {
      "date": "2024-06-11",
      "bid": "75.5072",
      "ask": "78.9051",
      "open": "70.8824",
      "high": "80.2264",
      "low": "70.8824",
      "close": "79.1882",
      "average": "74.7832",
      "volume": "103537.54",
      "turnover": "7742876.3",
      "trades": "517"
    },
    {
      "date": "2024-06-12",
      "bid": "78.3388",
      "ask": "79.0938",
      "open": "78.9995",
      "high": "82.1141",
      "low": "78.3388",
      "close": "81.0759",
      "average": "79.7014",
      "volume": "74702.18",
      "turnover": "5953868.8",
      "trades": "377"
    },
    {
      "date": "2024-06-13",
      "bid": "78.8107",
      "ask": "79.0938",
      "open": "81.0759",
      "high": "81.0759",
      "low": "77.0174",
      "close": "79.0938",
      "average": "79.0735",
      "volume": "21544.93",
      "turnover": "1703175.3",
      "trades": "201"
    },
    {
      "date": "2024-06-14",
      "bid": "78.7163",
      "ask": "79.1882",
      "open": "79.2826",
      "high": "79.2826",
      "low": "76.1679",
      "close": "79.1882",
      "average": "77.8214",
      "volume": "28148.8",
      "turnover": "2190578.9",
      "trades": "161"
    },
    {
      "date": "2024-06-17",
      "bid": "73.1476",
      "ask": "73.7139",
      "open": "79.1882",
      "high": "82.3029",
      "low": "72.2038",
      "close": "73.1476",
      "average": "76.4131",
      "volume": "40961.34",
      "turnover": "3129987.6",
      "trades": "321"
    },
    {
      "date": "2024-06-18",
      "bid": "70.788",
      "ask": "71.6375",
      "open": "73.242",
      "high": "74.3746",
      "low": "68.9004",
      "close": "71.7319",
      "average": "70.9494",
      "volume": "36351.45",
      "turnover": "2579117.2",
      "trades": "228"
    },
    {
      "date": "2024-06-19",
      "bid": "75.6016",
      "ask": "76.6399",
      "open": "71.8263",
      "high": "76.5455",
      "low": "68.9004",
      "close": "75.5072",
      "average": "72.0373",
      "volume": "19773.45",
      "turnover": "1424428.1",
      "trades": "141"
    },
    {
      "date": "2024-06-20",
      "bid": "72.9589",
      "ask": "74.2802",
      "open": "75.5072",
      "high": "76.7342",
      "low": "72.1094",
      "close": "72.8645",
      "average": "73.6745",
      "volume": "18000.91",
      "turnover": "1326209.5",
      "trades": "96"
    },
    {
      "date": "2024-06-24",
      "bid": "73.9027",
      "ask": "74.3746",
      "open": "72.8645",
      "high": "75.4129",
      "low": "71.7319",
      "close": "73.9027",
      "average": "73.611",
      "volume": "14553.29",
      "turnover": "1071282.5",
      "trades": "96"
    },
    {
      "date": "2024-06-25",
      "bid": "74.469",
      "ask": "75.0353",
      "open": "73.9027",
      "high": "75.5072",
      "low": "70.788",
      "close": "75.0353",
      "average": "74.3951",
      "volume": "16812.15",
      "turnover": "1250743.39",
      "trades": "149"
    },
    {
      "date": "2024-06-26",
      "bid": "75.4129",
      "ask": "75.5072",
      "open": "75.0353",
      "high": "77.3949",
      "low": "74.5634",
      "close": "75.5072",
      "average": "75.9323",
      "volume": "22077.86",
      "turnover": "1676424.6",
      "trades": "141"
    },
    {
      "date": "2024-06-27",
      "bid": "74.469",
      "ask": "75.2241",
      "open": "75.5072",
      "high": "76.3567",
      "low": "70.8824",
      "close": "75.7904",
      "average": "73.9903",
      "volume": "32413.29",
      "turnover": "2398271.29",
      "trades": "223"
    },
    {
      "date": "2024-06-28",
      "bid": "75.0353",
      "ask": "75.7904",
      "open": "75.9792",
      "high": "78.0556",
      "low": "74.0915",
      "close": "75.8848",
      "average": "75.1953",
      "volume": "15003.58",
      "turnover": "1128199.89",
      "trades": "133"
    },
    {
      "date": "2024-07-01",
      "bid": "75.3185",
      "ask": "75.6016",
      "open": "75.8848",
      "high": "81.0759",
      "low": "73.1476",
      "close": "75.3185",
      "average": "76.4935",
      "volume": "41777.15",
      "turnover": "3195680",
      "trades": "214"
    },
    {
      "date": "2024-07-02",
      "bid": "75.6016",
      "ask": "76.0735",
      "open": "75.9792",
      "high": "79.6601",
      "low": "73.7139",
      "close": "75.6016",
      "average": "75.7321",
      "volume": "29892.74",
      "turnover": "2263841.5",
      "trades": "149"
    },
    {
      "date": "2024-07-03",
      "bid": "74.2802",
      "ask": "75.5072",
      "open": "75.6016",
      "high": "78.15",
      "low": "73.6196",
      "close": "74.5634",
      "average": "74.741",
      "volume": "39598.82",
      "turnover": "2959659.1",
      "trades": "222"
    },
    {
      "date": "2024-07-04",
      "bid": "73.1476",
      "ask": "74.469",
      "open": "75.5072",
      "high": "76.4511",
      "low": "72.2982",
      "close": "74.5634",
      "average": "73.6431",
      "volume": "35302.55",
      "turnover": "2599789.1",
      "trades": "190"
    },
    {
      "date": "2024-07-05",
      "bid": "75.3185",
      "ask": "75.7904",
      "open": "74.5634",
      "high": "77.3005",
      "low": "73.1476",
      "close": "75.7904",
      "average": "75.5375",
      "volume": "30058.02",
      "turnover": "2270509.7",
      "trades": "192"
    },
    {
      "date": "2024-07-08",
      "bid": "74.5634",
      "ask": "75.0353",
      "open": "75.8848",
      "high": "77.0174",
      "low": "74.469",
      "close": "75.0353",
      "average": "75.4809",
      "volume": "21155.04",
      "turnover": "1596802.3",
      "trades": "169"
    },
    {
      "date": "2024-07-09",
      "bid": "74.5634",
      "ask": "75.5072",
      "open": "75.0353",
      "high": "77.3005",
      "low": "72.6757",
      "close": "73.7139",
      "average": "74.6731",
      "volume": "60986.95",
      "turnover": "4554087.09",
      "trades": "381"
    },
    {
      "date": "2024-07-10",
      "bid": "73.0533",
      "ask": "73.9971",
      "open": "73.7139",
      "high": "73.8083",
      "low": "70.788",
      "close": "72.6757",
      "average": "72.6185",
      "volume": "47015.32",
      "turnover": "3414185.6",
      "trades": "359"
    },
    {
      "date": "2024-07-11",
      "bid": "73.7139",
      "ask": "74.469",
      "open": "72.8645",
      "high": "76.0735",
      "low": "72.8645",
      "close": "73.9027",
      "average": "74.1543",
      "volume": "44927.05",
      "turnover": "3331537.4",
      "trades": "289"
    },
    {
      "date": "2024-07-12",
      "bid": "74.1859",
      "ask": "75.8848",
      "open": "73.9027",
      "high": "76.6399",
      "low": "72.2038",
      "close": "75.3185",
      "average": "74.273",
      "volume": "53639.32",
      "turnover": "3983953.3",
      "trades": "316"
    },
    {
      "date": "2024-07-15",
      "bid": "75.5072",
      "ask": "76.1679",
      "open": "75.3185",
      "high": "77.3949",
      "low": "73.4308",
      "close": "76.2623",
      "average": "75.8269",
      "volume": "54232.64",
      "turnover": "4112295.4",
      "trades": "244"
    },
    {
      "date": "2024-07-16",
      "bid": "74.6578",
      "ask": "75.3185",
      "open": "76.2623",
      "high": "76.4511",
      "low": "74.1859",
      "close": "75.2241",
      "average": "75.2877",
      "volume": "33454.78",
      "turnover": "2518736.6",
      "trades": "192"
    },
    {
      "date": "2024-07-17",
      "bid": "73.242",
      "ask": "73.9027",
      "open": "75.2241",
      "high": "75.2241",
      "low": "72.487",
      "close": "74.3746",
      "average": "73.2396",
      "volume": "36690.49",
      "turnover": "2687197.3",
      "trades": "264"
    },
    {
      "date": "2024-07-18",
      "bid": "72.487",
      "ask": "72.9589",
      "open": "74.0915",
      "high": "74.0915",
      "low": "72.2982",
      "close": "73.0533",
      "average": "72.9993",
      "volume": "22233.61",
      "turnover": "1623039.1",
      "trades": "176"
    },
    {
      "date": "2024-07-19",
      "bid": "71.9206",
      "ask": "72.8645",
      "open": "73.0533",
      "high": "73.242",
      "low": "71.1656",
      "close": "72.7701",
      "average": "72.2567",
      "volume": "27380.66",
      "turnover": "1978436.1",
      "trades": "148"
    },
    {
      "date": "2024-07-22",
      "bid": "75.0353",
      "ask": "75.5072",
      "open": "72.6757",
      "high": "77.0174",
      "low": "71.9206",
      "close": "75.5072",
      "average": "75.197",
      "volume": "65929.52",
      "turnover": "4957707.4",
      "trades": "261"
    },
    {
      "date": "2024-07-23",
      "bid": "82.7748",
      "ask": "82.8692",
      "open": "76.8286",
      "high": "83.3411",
      "low": "75.5072",
      "close": "83.3411",
      "average": "80.4059",
      "volume": "133335.99",
      "turnover": "10721008.6",
      "trades": "779"
    },
    {
      "date": "2024-07-24",
      "bid": "82.2085",
      "ask": "82.5861",
      "open": "84.0018",
      "high": "86.5502",
      "low": "80.4152",
      "close": "82.5861",
      "average": "83.9569",
      "volume": "69500.04",
      "turnover": "5835010.1",
      "trades": "528"
    },
    {
      "date": "2024-07-25",
      "bid": "80.6984",
      "ask": "81.4534",
      "open": "81.9254",
      "high": "82.5861",
      "low": "80.2264",
      "close": "80.7928",
      "average": "81.299",
      "volume": "34995.29",
      "turnover": "2845085.3",
      "trades": "282"
    },
    {
      "date": "2024-07-26",
      "bid": "75.3185",
      "ask": "75.8848",
      "open": "80.8871",
      "high": "83.813",
      "low": "74.469",
      "close": "75.6016",
      "average": "77.9043",
      "volume": "151478.87",
      "turnover": "11800860.1",
      "trades": "642"
    },
    {
      "date": "2024-07-29",
      "bid": "54.7427",
      "ask": "55.4034",
      "open": "42.4256",
      "high": "61.0665",
      "low": "39.5941",
      "close": "54.7427",
      "average": "48.6797",
      "volume": "1515491.22",
      "turnover": "73773780.7",
      "trades": "4948"
    },
    {
      "date": "2024-07-30",
      "bid": "49.0797",
      "ask": "49.4572",
      "open": "53.2326",
      "high": "53.2326",
      "low": "48.2302",
      "close": "49.5516",
      "average": "50.1989",
      "volume": "278630.56",
      "turnover": "13986974.3",
      "trades": "1253"
    },
    {
      "date": "2024-07-31",
      "bid": "47.9471",
      "ask": "48.1358",
      "open": "49.5516",
      "high": "49.5516",
      "low": "47.192",
      "close": "47.9471",
      "average": "48.3521",
      "volume": "104707.23",
      "turnover": "5062818.3",
      "trades": "480"
    },
    {
      "date": "2024-08-01",
      "bid": "46.9089",
      "ask": "47.192",
      "open": "47.7583",
      "high": "47.7583",
      "low": "45.3043",
      "close": "47.0976",
      "average": "46.5298",
      "volume": "96324.47",
      "turnover": "4481964.09",
      "trades": "428"
    },
    {
      "date": "2024-08-02",
      "bid": "44.974",
      "ask": "45.3043",
      "open": "45.3987",
      "high": "46.8617",
      "low": "44.4077",
      "close": "44.974",
      "average": "45.5627",
      "volume": "61932.03",
      "turnover": "2821787.95",
      "trades": "338"
    },
    {
      "date": "2024-08-05",
      "bid": "43.511",
      "ask": "44.1245",
      "open": "44.1245",
      "high": "44.738",
      "low": "41.7177",
      "close": "43.6054",
      "average": "43.5446",
      "volume": "61136.34",
      "turnover": "2662161.85",
      "trades": "306"
    },
    {
      "date": "2024-08-06",
      "bid": "42.5672",
      "ask": "43.1335",
      "open": "43.8886",
      "high": "47.2864",
      "low": "42.4728",
      "close": "42.4728",
      "average": "44.1241",
      "volume": "59518.48",
      "turnover": "2626206.15",
      "trades": "320"
    },
    {
      "date": "2024-08-07",
      "bid": "45.7291",
      "ask": "46.0122",
      "open": "42.5672",
      "high": "48.0415",
      "low": "41.057",
      "close": "44.8324",
      "average": "44.8518",
      "volume": "75917.43",
      "turnover": "3405036.55",
      "trades": "396"
    },
    {
      "date": "2024-08-08",
      "bid": "46.4841",
      "ask": "46.7201",
      "open": "44.974",
      "high": "46.9089",
      "low": "43.4166",
      "close": "46.4841",
      "average": "44.7514",
      "volume": "49738.24",
      "turnover": "2225857.29",
      "trades": "273"
    },
    {
      "date": "2024-08-09",
      "bid": "49.5516",
      "ask": "50.0235",
      "open": "46.5313",
      "high": "50.0235",
      "low": "46.0122",
      "close": "49.4572",
      "average": "48.8149",
      "volume": "57776.67",
      "turnover": "2820367.85",
      "trades": "303"
    },
    {
      "date": "2024-08-12",
      "bid": "46.1538",
      "ask": "47.0032",
      "open": "49.646",
      "high": "51.6281",
      "low": "45.7762",
      "close": "46.1066",
      "average": "47.3639",
      "volume": "79688.19",
      "turnover": "3774343.85",
      "trades": "333"
    },
    {
      "date": "2024-08-13",
      "bid": "45.7762",
      "ask": "46.2954",
      "open": "47.0504",
      "high": "47.0504",
      "low": "45.3043",
      "close": "45.7762",
      "average": "45.9415",
      "volume": "23266.62",
      "turnover": "1068905.85",
      "trades": "111"
    },
    {
      "date": "2024-08-14",
      "bid": "45.7762",
      "ask": "46.5313",
      "open": "45.7762",
      "high": "46.6257",
      "low": "45.3043",
      "close": "45.8234",
      "average": "45.8013",
      "volume": "17738.15",
      "turnover": "812430.7",
      "trades": "108"
    },
    {
      "date": "2024-08-15",
      "bid": "47.7583",
      "ask": "47.8527",
      "open": "46.5785",
      "high": "48.419",
      "low": "46.1066",
      "close": "47.6639",
      "average": "47.2792",
      "volume": "21184.7",
      "turnover": "1001597.05",
      "trades": "131"
    },
    {
      "date": "2024-08-16",
      "bid": "47.3808",
      "ask": "47.9471",
      "open": "48.9853",
      "high": "49.4572",
      "low": "47.3808",
      "close": "47.5695",
      "average": "48.4175",
      "volume": "15836.35",
      "turnover": "766757.7",
      "trades": "145"
    },
    {
      "date": "2024-08-19",
      "bid": "47.2864",
      "ask": "47.5695",
      "open": "47.4752",
      "high": "48.2302",
      "low": "46.5785",
      "close": "47.5695",
      "average": "47.5333",
      "volume": "15024.77",
      "turnover": "714178.1",
      "trades": "94"
    },
    {
      "date": "2024-08-20",
      "bid": "47.3808",
      "ask": "47.7583",
      "open": "47.6639",
      "high": "48.8909",
      "low": "47.2864",
      "close": "47.3808",
      "average": "47.8527",
      "volume": "14961.2",
      "turnover": "715935.2",
      "trades": "85"
    },
    {
      "date": "2024-08-21",
      "bid": "47.0504",
      "ask": "47.3808",
      "open": "47.192",
      "high": "48.7965",
      "low": "46.7673",
      "close": "46.956",
      "average": "47.4748",
      "volume": "16006.93",
      "turnover": "759925.75",
      "trades": "147"
    },
    {
      "date": "2024-08-22",
      "bid": "46.2954",
      "ask": "46.7201",
      "open": "47.0504",
      "high": "47.5695",
      "low": "45.8706",
      "close": "46.5785",
      "average": "46.4495",
      "volume": "13558.42",
      "turnover": "629782.85",
      "trades": "147"
    },
    {
      "date": "2024-08-23",
      "bid": "49.646",
      "ask": "51.6281",
      "open": "46.5785",
      "high": "51.6281",
      "low": "46.5785",
      "close": "50.873",
      "average": "48.3179",
      "volume": "28002.59",
      "turnover": "1353029.35",
      "trades": "145"
    },
    {
      "date": "2024-08-26",
      "bid": "48.7965",
      "ask": "49.2685",
      "open": "50.7786",
      "high": "50.7786",
      "low": "48.419",
      "close": "49.2685",
      "average": "49.2831",
      "volume": "21236.62",
      "turnover": "1046606.5",
      "trades": "149"
    },
    {
      "date": "2024-08-27",
      "bid": "48.6078",
      "ask": "49.1741",
      "open": "49.2685",
      "high": "49.8348",
      "low": "48.3246",
      "close": "48.8909",
      "average": "49.0157",
      "volume": "13742.77",
      "turnover": "673613",
      "trades": "82"
    },
    {
      "date": "2024-08-28",
      "bid": "47.1448",
      "ask": "47.4752",
      "open": "48.7965",
      "high": "48.7965",
      "low": "47.1448",
      "close": "47.5695",
      "average": "47.6078",
      "volume": "8522.62",
      "turnover": "405743.4",
      "trades": "96"
    },
    {
      "date": "2024-08-29",
      "bid": "47.6639",
      "ask": "48.5134",
      "open": "47.5695",
      "high": "48.7965",
      "low": "46.5785",
      "close": "48.419",
      "average": "47.5422",
      "volume": "24000.86",
      "turnover": "1141054.45",
      "trades": "118"
    },
    {
      "date": "2024-08-30",
      "bid": "48.419",
      "ask": "48.7965",
      "open": "48.5134",
      "high": "48.8909",
      "low": "47.5695",
      "close": "48.7965",
      "average": "48.2685",
      "volume": "7726.93",
      "turnover": "372967.6",
      "trades": "74"
    },
    {
      "date": "2024-09-02",
      "bid": "47.0976",
      "ask": "47.2864",
      "open": "48.7022",
      "high": "48.7022",
      "low": "47.0976",
      "close": "47.5695",
      "average": "47.3324",
      "volume": "18375.97",
      "turnover": "869778.6",
      "trades": "99"
    },
    {
      "date": "2024-09-03",
      "bid": "46.4841",
      "ask": "47.0032",
      "open": "47.4752",
      "high": "47.4752",
      "low": "46.3897",
      "close": "46.956",
      "average": "46.7048",
      "volume": "10758.16",
      "turnover": "502459",
      "trades": "116"
    },
    {
      "date": "2024-09-04",
      "bid": "46.3426",
      "ask": "46.6729",
      "open": "46.5785",
      "high": "48.6078",
      "low": "46.1538",
      "close": "46.6729",
      "average": "46.3461",
      "volume": "20755.61",
      "turnover": "961943.35",
      "trades": "97"
    },
    {
      "date": "2024-09-05",
      "bid": "47.0032",
      "ask": "47.4752",
      "open": "46.6729",
      "high": "48.0415",
      "low": "46.6729",
      "close": "47.4752",
      "average": "47.1437",
      "volume": "2861.71",
      "turnover": "134911.65",
      "trades": "59"
    },
    {
      "date": "2024-09-06",
      "bid": "47.3808",
      "ask": "47.6639",
      "open": "47.3808",
      "high": "49.2685",
      "low": "46.7673",
      "close": "47.3808",
      "average": "48.0291",
      "volume": "23783.66",
      "turnover": "1142309.89",
      "trades": "114"
    },
    {
      "date": "2024-09-09",
      "bid": "47.1448",
      "ask": "47.5695",
      "open": "47.2864",
      "high": "48.419",
      "low": "46.9089",
      "close": "47.6639",
      "average": "47.5736",
      "volume": "6835.89",
      "turnover": "325208.45",
      "trades": "66"
    },
    {
      "date": "2024-09-10",
      "bid": "46.4369",
      "ask": "46.9089",
      "open": "47.5695",
      "high": "47.5695",
      "low": "46.2482",
      "close": "46.3426",
      "average": "47.0647",
      "volume": "10582.28",
      "turnover": "498052.9",
      "trades": "72"
    },
    {
      "date": "2024-09-11",
      "bid": "47.1448",
      "ask": "47.192",
      "open": "46.3426",
      "high": "48.0415",
      "low": "46.2954",
      "close": "46.956",
      "average": "47.2255",
      "volume": "7957.9",
      "turnover": "375816.55",
      "trades": "81"
    },
    {
      "date": "2024-09-12",
      "bid": "45.965",
      "ask": "46.2954",
      "open": "46.956",
      "high": "47.8527",
      "low": "45.9178",
      "close": "45.965",
      "average": "46.7698",
      "volume": "5561.31",
      "turnover": "260102.15",
      "trades": "61"
    },
    {
      "date": "2024-09-13",
      "bid": "44.6908",
      "ask": "45.5875",
      "open": "45.965",
      "high": "47.6639",
      "low": "44.3605",
      "close": "44.3605",
      "average": "45.194",
      "volume": "39254.48",
      "turnover": "1774069.95",
      "trades": "123"
    },
    {
      "date": "2024-09-16",
      "bid": "44.0301",
      "ask": "45.1156",
      "open": "44.4077",
      "high": "45.8234",
      "low": "43.4638",
      "close": "44.4077",
      "average": "44.373",
      "volume": "16683.95",
      "turnover": "740317.7",
      "trades": "83"
    },
    {
      "date": "2024-09-17",
      "bid": "43.9829",
      "ask": "44.0773",
      "open": "44.4549",
      "high": "45.7291",
      "low": "43.8414",
      "close": "44.0773",
      "average": "44.4019",
      "volume": "12908.95",
      "turnover": "573182.6",
      "trades": "64"
    },
    {
      "date": "2024-09-18",
      "bid": "43.0391",
      "ask": "43.3223",
      "open": "44.0773",
      "high": "44.2661",
      "low": "42.4728",
      "close": "43.3223",
      "average": "42.9504",
      "volume": "34531.23",
      "turnover": "1483132.9",
      "trades": "128"
    },
    {
      "date": "2024-09-19",
      "bid": "47.9471",
      "ask": "48.7965",
      "open": "46.6729",
      "high": "51.9112",
      "low": "46.2954",
      "close": "47.7583",
      "average": "48.6772",
      "volume": "155365.12",
      "turnover": "7562756.8",
      "trades": "629"
    },
    {
      "date": "2024-09-20",
      "bid": "46.3426",
      "ask": "47.3808",
      "open": "50.7786",
      "high": "50.7786",
      "low": "46.201",
      "close": "46.2954",
      "average": "48.0682",
      "volume": "25344.3",
      "turnover": "1218255.45",
      "trades": "182"
    },
    {
      "date": "2024-09-23",
      "bid": "45.3515",
      "ask": "45.4931",
      "open": "46.1538",
      "high": "47.0032",
      "low": "44.4077",
      "close": "46.0122",
      "average": "45.7331",
      "volume": "19087.95",
      "turnover": "872952.15",
      "trades": "119"
    },
    {
      "date": "2024-09-24",
      "bid": "45.1627",
      "ask": "45.4931",
      "open": "46.0594",
      "high": "47.192",
      "low": "44.9268",
      "close": "45.3043",
      "average": "45.8174",
      "volume": "15316.13",
      "turnover": "701746.2",
      "trades": "97"
    },
    {
      "date": "2024-09-25",
      "bid": "48.1358",
      "ask": "48.8909",
      "open": "45.3043",
      "high": "49.3628",
      "low": "45.3043",
      "close": "48.1358",
      "average": "47.3019",
      "volume": "26537.3",
      "turnover": "1255266.64",
      "trades": "144"
    },
    {
      "date": "2024-09-26",
      "bid": "47.3808",
      "ask": "48.0415",
      "open": "48.1358",
      "high": "49.5516",
      "low": "47.192",
      "close": "47.3808",
      "average": "48.1305",
      "volume": "22010.05",
      "turnover": "1059355.7",
      "trades": "121"
    },
    {
      "date": "2024-09-27",
      "bid": "47.3808",
      "ask": "48.0415",
      "open": "48.1358",
      "high": "48.8909",
      "low": "46.6729",
      "close": "47.9471",
      "average": "47.5738",
      "volume": "6750.07",
      "turnover": "321127.3",
      "trades": "73"
    },
    {
      "date": "2024-09-30",
      "bid": "46.956",
      "ask": "47.3808",
      "open": "47.9471",
      "high": "48.5134",
      "low": "46.2482",
      "close": "46.8145",
      "average": "46.8608",
      "volume": "9174.21",
      "turnover": "429911.95",
      "trades": "76"
    },
    {
      "date": "2024-10-01",
      "bid": "46.3426",
      "ask": "47.0032",
      "open": "47.3808",
      "high": "47.9471",
      "low": "46.2954",
      "close": "47.0032",
      "average": "46.9592",
      "volume": "10422.3",
      "turnover": "489423.6",
      "trades": "75"
    },
    {
      "date": "2024-10-02",
      "bid": "45.3987",
      "ask": "45.9178",
      "open": "46.8145",
      "high": "48.2302",
      "low": "45.3515",
      "close": "45.3987",
      "average": "46.2099",
      "volume": "9990.02",
      "turnover": "461639.55",
      "trades": "96"
    },
    {
      "date": "2024-10-03",
      "bid": "44.974",
      "ask": "45.3043",
      "open": "45.4459",
      "high": "46.0594",
      "low": "44.6436",
      "close": "44.974",
      "average": "45.2347",
      "volume": "8037.36",
      "turnover": "363568.3",
      "trades": "64"
    },
    {
      "date": "2024-10-04",
      "bid": "45.7291",
      "ask": "46.2482",
      "open": "46.1066",
      "high": "48.6078",
      "low": "45.3043",
      "close": "45.6347",
      "average": "46.329",
      "volume": "11750.91",
      "turnover": "544408.15",
      "trades": "81"
    },
    {
      "date": "2024-10-07",
      "bid": "45.8234",
      "ask": "46.2482",
      "open": "45.6347",
      "high": "46.7201",
      "low": "45.5403",
      "close": "45.7762",
      "average": "45.7863",
      "volume": "5931.08",
      "turnover": "271562.25",
      "trades": "55"
    },
    {
      "date": "2024-10-08",
      "bid": "45.0212",
      "ask": "45.2099",
      "open": "45.3515",
      "high": "45.7762",
      "low": "44.8324",
      "close": "44.974",
      "average": "45.0848",
      "volume": "13855.08",
      "turnover": "624654.05",
      "trades": "69"
    },
    {
      "date": "2024-10-09",
      "bid": "44.4549",
      "ask": "44.8796",
      "open": "44.9268",
      "high": "45.3043",
      "low": "43.7942",
      "close": "44.5493",
      "average": "44.8953",
      "volume": "25630.37",
      "turnover": "1150684.39",
      "trades": "111"
    },
    {
      "date": "2024-10-10",
      "bid": "44.8796",
      "ask": "45.3043",
      "open": "44.5493",
      "high": "46.0122",
      "low": "44.1717",
      "close": "46.0122",
      "average": "44.552",
      "volume": "12549.78",
      "turnover": "559118.65",
      "trades": "88"
    },
    {
      "date": "2024-10-11",
      "bid": "46.4369",
      "ask": "47.0504",
      "open": "46.3426",
      "high": "47.1448",
      "low": "45.965",
      "close": "47.0032",
      "average": "46.2776",
      "volume": "8159.21",
      "turnover": "377589.65",
      "trades": "46"
    },
    {
      "date": "2024-10-14",
      "bid": "47.192",
      "ask": "47.5695",
      "open": "47.0032",
      "high": "47.6639",
      "low": "46.2482",
      "close": "47.6639",
      "average": "47.1304",
      "volume": "12368.6",
      "turnover": "582937.35",
      "trades": "113"
    },
    {
      "date": "2024-10-15",
      "bid": "48.8909",
      "ask": "49.0797",
      "open": "47.6639",
      "high": "49.4572",
      "low": "47.6639",
      "close": "49.2685",
      "average": "48.9924",
      "volume": "30015.64",
      "turnover": "1470539.6",
      "trades": "144"
    },
    {
      "date": "2024-10-16",
      "bid": "50.2123",
      "ask": "51.1561",
      "open": "49.2685",
      "high": "53.7989",
      "low": "49.1741",
      "close": "50.2123",
      "average": "51.6218",
      "volume": "29461.52",
      "turnover": "1520859",
      "trades": "222"
    },
    {
      "date": "2024-10-17",
      "bid": "52.3831",
      "ask": "52.6663",
      "open": "50.873",
      "high": "52.8551",
      "low": "50.4955",
      "close": "52.8551",
      "average": "52.2261",
      "volume": "17795.36",
      "turnover": "929383.9",
      "trades": "117"
    },
    {
      "date": "2024-10-18",
      "bid": "56.9136",
      "ask": "57.3855",
      "open": "52.3831",
      "high": "57.763",
      "low": "52.1944",
      "close": "57.3855",
      "average": "55.4412",
      "volume": "54661.73",
      "turnover": "3030516.4",
      "trades": "384"
    },
    {
      "date": "2024-10-21",
      "bid": "58.5181",
      "ask": "59.3676",
      "open": "57.2911",
      "high": "61.9159",
      "low": "55.8753",
      "close": "58.5181",
      "average": "59.3272",
      "volume": "50970.44",
      "turnover": "3023935.5",
      "trades": "270"
    },
    {
      "date": "2024-10-22",
      "bid": "55.4978",
      "ask": "56.0641",
      "open": "58.5181",
      "high": "61.1609",
      "low": "54.6484",
      "close": "56.1585",
      "average": "56.8984",
      "volume": "18794.47",
      "turnover": "1069375.8",
      "trades": "138"
    },
    {
      "date": "2024-10-23",
      "bid": "56.0641",
      "ask": "56.6304",
      "open": "56.1585",
      "high": "57.9518",
      "low": "55.309",
      "close": "56.6304",
      "average": "56.3829",
      "volume": "14714.34",
      "turnover": "829638.9",
      "trades": "84"
    },
    {
      "date": "2024-10-24",
      "bid": "56.536",
      "ask": "57.4799",
      "open": "56.6304",
      "high": "58.99",
      "low": "56.4417",
      "close": "56.4417",
      "average": "57.124",
      "volume": "17695.77",
      "turnover": "1010853.4",
      "trades": "89"
    },
    {
      "date": "2024-10-25",
      "bid": "53.6101",
      "ask": "54.3652",
      "open": "56.4417",
      "high": "57.008",
      "low": "52.5719",
      "close": "54.3652",
      "average": "55.1316",
      "volume": "14443.1",
      "turnover": "796272.6",
      "trades": "127"
    },
    {
      "date": "2024-10-28",
      "bid": "54.8371",
      "ask": "55.8753",
      "open": "52.6663",
      "high": "56.1585",
      "low": "52.5719",
      "close": "56.1585",
      "average": "53.7326",
      "volume": "13148.39",
      "turnover": "706499",
      "trades": "123"
    },
    {
      "date": "2024-10-29",
      "bid": "56.6304",
      "ask": "57.3855",
      "open": "56.9136",
      "high": "60.3114",
      "low": "56.6304",
      "close": "56.7248",
      "average": "57.5723",
      "volume": "8000.28",
      "turnover": "460595.1",
      "trades": "98"
    },
    {
      "date": "2024-10-30",
      "bid": "56.7248",
      "ask": "57.2911",
      "open": "56.7248",
      "high": "57.9518",
      "low": "56.0641",
      "close": "56.7248",
      "average": "57.137",
      "volume": "8148.61",
      "turnover": "465587.5",
      "trades": "79"
    },
    {
      "date": "2024-10-31",
      "bid": "56.0641",
      "ask": "56.536",
      "open": "57.2911",
      "high": "57.5743",
      "low": "55.2147",
      "close": "56.536",
      "average": "56.879",
      "volume": "7400.6",
      "turnover": "420940",
      "trades": "70"
    },
    {
      "date": "2024-11-01",
      "bid": "56.0641",
      "ask": "56.536",
      "open": "56.536",
      "high": "56.6304",
      "low": "54.8371",
      "close": "56.536",
      "average": "56.0124",
      "volume": "4365.14",
      "turnover": "244502.4",
      "trades": "44"
    },
    {
      "date": "2024-11-04",
      "bid": "53.9877",
      "ask": "55.0259",
      "open": "56.0641",
      "high": "56.0641",
      "low": "52.4775",
      "close": "55.0259",
      "average": "54.5471",
      "volume": "20779.97",
      "turnover": "1133488.2",
      "trades": "170"
    },
    {
      "date": "2024-11-05",
      "bid": "53.327",
      "ask": "53.9877",
      "open": "54.3652",
      "high": "55.2147",
      "low": "53.2326",
      "close": "53.327",
      "average": "54.0779",
      "volume": "9715.61",
      "turnover": "525400.3",
      "trades": "100"
    },
    {
      "date": "2024-11-06",
      "bid": "45.7291",
      "ask": "46.1066",
      "open": "44.2189",
      "high": "48.419",
      "low": "43.6526",
      "close": "45.7291",
      "average": "45.7867",
      "volume": "102849.93",
      "turnover": "4709166.55",
      "trades": "437"
    },
    {
      "date": "2024-11-07",
      "bid": "44.6436",
      "ask": "45.0684",
      "open": "46.0594",
      "high": "46.0594",
      "low": "44.5964",
      "close": "45.0212",
      "average": "45.2432",
      "volume": "32019.15",
      "turnover": "1448649.5",
      "trades": "197"
    },
    {
      "date": "2024-11-08",
      "bid": "43.7942",
      "ask": "44.1245",
      "open": "44.8796",
      "high": "44.974",
      "low": "43.2751",
      "close": "44.1717",
      "average": "43.9765",
      "volume": "39475.92",
      "turnover": "1736017.55",
      "trades": "199"
    },
    {
      "date": "2024-11-11",
      "bid": "43.3223",
      "ask": "43.4166",
      "open": "44.1717",
      "high": "46.1066",
      "low": "42.6616",
      "close": "43.4166",
      "average": "43.0879",
      "volume": "38118.7",
      "turnover": "1642457.05",
      "trades": "208"
    },
    {
      "date": "2024-11-12",
      "bid": "41.1199",
      "ask": "41.4542",
      "open": "43.6989",
      "high": "43.7466",
      "low": "40.7856",
      "close": "41.2632",
      "average": "42.2089",
      "volume": "37169.39",
      "turnover": "1568879.85",
      "trades": "186"
    },
    {
      "date": "2024-11-13",
      "bid": "41.884",
      "ask": "42.3139",
      "open": "41.0722",
      "high": "42.8392",
      "low": "39.8782",
      "close": "41.884",
      "average": "41.2003",
      "volume": "22538.45",
      "turnover": "928594.05",
      "trades": "142"
    },
    {
      "date": "2024-11-14",
      "bid": "41.7408",
      "ask": "41.9796",
      "open": "40.4035",
      "high": "42.0273",
      "low": "40.4035",
      "close": "42.0273",
      "average": "41.4112",
      "volume": "15119.86",
      "turnover": "626132.65",
      "trades": "76"
    },
    {
      "date": "2024-11-15",
      "bid": "41.0722",
      "ask": "41.4542",
      "open": "41.2154",
      "high": "42.0273",
      "low": "40.4035",
      "close": "41.4542",
      "average": "41.4472",
      "volume": "29260.83",
      "turnover": "1212783.89",
      "trades": "115"
    },
    {
      "date": "2024-11-18",
      "bid": "40.1647",
      "ask": "40.5468",
      "open": "40.9766",
      "high": "41.884",
      "low": "39.7827",
      "close": "40.4991",
      "average": "40.4887",
      "volume": "22805.42",
      "turnover": "923363.65",
      "trades": "133"
    },
    {
      "date": "2024-11-19",
      "bid": "39.2573",
      "ask": "39.4006",
      "open": "40.117",
      "high": "40.117",
      "low": "38.2544",
      "close": "39.4006",
      "average": "38.9093",
      "volume": "37331.67",
      "turnover": "1452551.6",
      "trades": "133"
    },
    {
      "date": "2024-11-20",
      "bid": "39.926",
      "ask": "40.4035",
      "open": "38.3977",
      "high": "40.5946",
      "low": "38.3977",
      "close": "40.308",
      "average": "40.057",
      "volume": "19139.05",
      "turnover": "766654.3",
      "trades": "101"
    },
    {
      "date": "2024-11-21",
      "bid": "39.5916",
      "ask": "39.8782",
      "open": "40.4035",
      "high": "40.9289",
      "low": "39.5916",
      "close": "39.5916",
      "average": "40.1712",
      "volume": "28198.19",
      "turnover": "1132757.14",
      "trades": "102"
    },
    {
      "date": "2024-11-22",
      "bid": "39.4006",
      "ask": "39.4961",
      "open": "39.6394",
      "high": "40.4991",
      "low": "39.1618",
      "close": "39.4006",
      "average": "39.758",
      "volume": "28819.02",
      "turnover": "1145790.14",
      "trades": "115"
    },
    {
      "date": "2024-11-25",
      "bid": "40.308",
      "ask": "40.6423",
      "open": "39.4961",
      "high": "41.4542",
      "low": "39.4961",
      "close": "40.308",
      "average": "40.409",
      "volume": "60790.38",
      "turnover": "2456478.1",
      "trades": "264"
    },
    {
      "date": "2024-11-26",
      "bid": "39.7827",
      "ask": "40.4035",
      "open": "40.6423",
      "high": "41.8363",
      "low": "39.5439",
      "close": "40.2125",
      "average": "40.0155",
      "volume": "41013.74",
      "turnover": "1641185.05",
      "trades": "141"
    },
    {
      "date": "2024-11-27",
      "bid": "39.8304",
      "ask": "40.0692",
      "open": "40.4991",
      "high": "40.6901",
      "low": "39.6872",
      "close": "40.0692",
      "average": "40.1636",
      "volume": "22021.26",
      "turnover": "884455.25",
      "trades": "93"
    },
    {
      "date": "2024-11-28",
      "bid": "39.8782",
      "ask": "40.308",
      "open": "41.0244",
      "high": "41.5497",
      "low": "39.8782",
      "close": "40.5946",
      "average": "40.4164",
      "volume": "25203.95",
      "turnover": "1018654.65",
      "trades": "113"
    },
    {
      "date": "2024-11-29",
      "bid": "39.5439",
      "ask": "39.6872",
      "open": "40.0215",
      "high": "40.0692",
      "low": "39.3529",
      "close": "39.5439",
      "average": "39.7643",
      "volume": "17908.9",
      "turnover": "712136.35",
      "trades": "118"
    },
    {
      "date": "2024-12-02",
      "bid": "42.1228",
      "ask": "43.8899",
      "open": "39.926",
      "high": "43.8899",
      "low": "38.1111",
      "close": "43.7466",
      "average": "41.2845",
      "volume": "50844.48",
      "turnover": "2099089.65",
      "trades": "247"
    },
    {
      "date": "2024-12-03",
      "bid": "42.9825",
      "ask": "43.3646",
      "open": "43.269",
      "high": "45.0361",
      "low": "42.1706",
      "close": "43.3646",
      "average": "43.3258",
      "volume": "21562.7",
      "turnover": "934222.8",
      "trades": "149"
    },
    {
      "date": "2024-12-04",
      "bid": "43.4601",
      "ask": "43.6511",
      "open": "42.9825",
      "high": "43.6989",
      "low": "42.2661",
      "close": "43.6033",
      "average": "43.2258",
      "volume": "30261.7",
      "turnover": "1308085.89",
      "trades": "109"
    },
    {
      "date": "2024-12-05",
      "bid": "43.1258",
      "ask": "43.5556",
      "open": "43.6033",
      "high": "43.8899",
      "low": "42.4094",
      "close": "43.5078",
      "average": "43.4109",
      "volume": "39964.71",
      "turnover": "1734907.45",
      "trades": "113"
    },
    {
      "date": "2024-12-06",
      "bid": "42.7915",
      "ask": "43.078",
      "open": "43.078",
      "high": "43.7466",
      "low": "42.2661",
      "close": "43.078",
      "average": "43.0529",
      "volume": "34013.92",
      "turnover": "1464400.6",
      "trades": "102"
    },
    {
      "date": "2024-12-09",
      "bid": "41.9318",
      "ask": "42.0273",
      "open": "43.078",
      "high": "43.3646",
      "low": "41.7885",
      "close": "41.7885",
      "average": "42.8095",
      "volume": "44733.51",
      "turnover": "1915021.8",
      "trades": "121"
    },
    {
      "date": "2024-12-10",
      "bid": "42.5049",
      "ask": "43.5556",
      "open": "41.9318",
      "high": "43.7466",
      "low": "41.4065",
      "close": "43.269",
      "average": "42.677",
      "volume": "34492.37",
      "turnover": "1472035.4",
      "trades": "180"
    },
    {
      "date": "2024-12-11",
      "bid": "42.2661",
      "ask": "42.4571",
      "open": "43.4601",
      "high": "43.7466",
      "low": "41.7885",
      "close": "42.4571",
      "average": "42.8496",
      "volume": "8185.99",
      "turnover": "350767.25",
      "trades": "58"
    },
    {
      "date": "2024-12-12",
      "bid": "42.2661",
      "ask": "42.5049",
      "open": "42.0273",
      "high": "43.4123",
      "low": "42.0273",
      "close": "42.5049",
      "average": "42.7821",
      "volume": "9799.32",
      "turnover": "419236",
      "trades": "46"
    },
    {
      "date": "2024-12-13",
      "bid": "41.3587",
      "ask": "41.8363",
      "open": "42.5049",
      "high": "42.5049",
      "low": "41.1677",
      "close": "41.7885",
      "average": "41.6467",
      "volume": "22525.89",
      "turnover": "938130.3",
      "trades": "118"
    },
    {
      "date": "2024-12-16",
      "bid": "41.7408",
      "ask": "42.0273",
      "open": "41.8363",
      "high": "42.0273",
      "low": "41.5497",
      "close": "41.9318",
      "average": "41.8405",
      "volume": "16807.52",
      "turnover": "703235.85",
      "trades": "83"
    },
    {
      "date": "2024-12-17",
      "bid": "41.693",
      "ask": "42.0273",
      "open": "41.7885",
      "high": "43.0302",
      "low": "41.6453",
      "close": "41.884",
      "average": "42.3236",
      "volume": "13659.38",
      "turnover": "578114.65",
      "trades": "92"
    },
    {
      "date": "2024-12-18",
      "bid": "39.5916",
      "ask": "40.0215",
      "open": "41.693",
      "high": "42.3139",
      "low": "39.5916",
      "close": "39.6394",
      "average": "40.5571",
      "volume": "15999.28",
      "turnover": "648885.2",
      "trades": "105"
    },
    {
      "date": "2024-12-19",
      "bid": "39.7827",
      "ask": "40.117",
      "open": "39.5916",
      "high": "40.6901",
      "low": "39.5916",
      "close": "40.0692",
      "average": "40.0885",
      "volume": "26312.66",
      "turnover": "1054837.25",
      "trades": "115"
    },
    {
      "date": "2024-12-20",
      "bid": "39.9737",
      "ask": "40.5468",
      "open": "41.5497",
      "high": "41.5497",
      "low": "39.3529",
      "close": "40.4991",
      "average": "40.2102",
      "volume": "17513.15",
      "turnover": "704208.05",
      "trades": "79"
    },
    {
      "date": "2024-12-23",
      "bid": "39.8782",
      "ask": "40.117",
      "open": "40.5468",
      "high": "40.5468",
      "low": "39.5439",
      "close": "40.117",
      "average": "39.8677",
      "volume": "12418.76",
      "turnover": "495107.55",
      "trades": "90"
    },
    {
      "date": "2024-12-27",
      "bid": "40.0692",
      "ask": "40.2125",
      "open": "40.117",
      "high": "41.502",
      "low": "39.5916",
      "close": "40.2603",
      "average": "40.3186",
      "volume": "11757.09",
      "turnover": "474030.1",
      "trades": "108"
    },
    {
      "date": "2024-12-30",
      "bid": "39.0185",
      "ask": "39.3529",
      "open": "40.2125",
      "high": "40.2125",
      "low": "39.1618",
      "close": "39.5916",
      "average": "39.5142",
      "volume": "16769.83",
      "turnover": "662647.45",
      "trades": "141"
    },
    {
      "date": "2025-01-02",
      "bid": "41.5497",
      "ask": "44.8451",
      "open": "39.6394",
      "high": "42.0273",
      "low": "39.6394",
      "close": "42.0273",
      "average": "40.6616",
      "volume": "23785.35",
      "turnover": "967044.01",
      "trades": "155"
    },
    {
      "date": "2025-01-03",
      "bid": "41.0244",
      "ask": "41.0722",
      "open": "41.5497",
      "high": "42.6482",
      "low": "40.8811",
      "close": "41.0722",
      "average": "41.5581",
      "volume": "16307.08",
      "turnover": "677720.55",
      "trades": "149"
    },
    {
      "date": "2025-01-07",
      "bid": "41.9318",
      "ask": "41.9796",
      "open": "41.0722",
      "high": "42.1228",
      "low": "40.3558",
      "close": "41.9796",
      "average": "41.4472",
      "volume": "44508.42",
      "turnover": "1844723.83",
      "trades": "209"
    },
    {
      "date": "2025-01-08",
      "bid": "35.1979",
      "ask": "35.3411",
      "open": "41.9318",
      "high": "41.9318",
      "low": "34.577",
      "close": "34.768",
      "average": "36.1303",
      "volume": "195145.86",
      "turnover": "7050725.05",
      "trades": "915"
    },
    {
      "date": "2025-01-09",
      "bid": "33.0487",
      "ask": "33.4308",
      "open": "35.2934",
      "high": "35.2934",
      "low": "32.1413",
      "close": "33.001",
      "average": "33.4364",
      "volume": "94608.53",
      "turnover": "3163380.1",
      "trades": "449"
    },
    {
      "date": "2025-01-10",
      "bid": "27.6998",
      "ask": "27.9864",
      "open": "31.5205",
      "high": "31.5205",
      "low": "27.3655",
      "close": "27.9386",
      "average": "28.6309",
      "volume": "391144.99",
      "turnover": "11204938.83",
      "trades": "834"
    },
    {
      "date": "2025-01-13",
      "bid": "28.655",
      "ask": "29.0848",
      "open": "27.6998",
      "high": "30.5653",
      "low": "27.6998",
      "close": "29.037",
      "average": "29.1495",
      "volume": "121796.43",
      "turnover": "3551126.95",
      "trades": "391"
    },
    {
      "date": "2025-01-14",
      "bid": "30.0877",
      "ask": "30.3743",
      "open": "29.0848",
      "high": "30.8996",
      "low": "29.0848",
      "close": "30.3743",
      "average": "30.0871",
      "volume": "35878.52",
      "turnover": "1082231.72",
      "trades": "163"
    },
    {
      "date": "2025-01-15",
      "bid": "29.4191",
      "ask": "29.5624",
      "open": "29.6579",
      "high": "30.0877",
      "low": "28.846",
      "close": "29.6101",
      "average": "29.4763",
      "volume": "20738.77",
      "turnover": "611303.85",
      "trades": "132"
    },
    {
      "date": "2025-01-16",
      "bid": "29.2758",
      "ask": "29.5624",
      "open": "29.6101",
      "high": "30.231",
      "low": "28.9415",
      "close": "29.5624",
      "average": "29.6013",
      "volume": "19521.18",
      "turnover": "577851.9",
      "trades": "88"
    },
    {
      "date": "2025-01-17",
      "bid": "28.8938",
      "ask": "29.1326",
      "open": "29.3236",
      "high": "29.5624",
      "low": "28.8938",
      "close": "28.8938",
      "average": "29.1523",
      "volume": "29016.89",
      "turnover": "845911.65",
      "trades": "115"
    },
    {
      "date": "2025-01-20",
      "bid": "29.037",
      "ask": "29.9445",
      "open": "28.846",
      "high": "30.0877",
      "low": "28.655",
      "close": "29.8967",
      "average": "29.248",
      "volume": "23171.85",
      "turnover": "677732.45",
      "trades": "100"
    },
    {
      "date": "2025-01-21",
      "bid": "29.1803",
      "ask": "29.3714",
      "open": "29.037",
      "high": "30.0877",
      "low": "28.6072",
      "close": "29.3236",
      "average": "29.1051",
      "volume": "51764.74",
      "turnover": "1507647.02",
      "trades": "275"
    },
    {
      "date": "2025-01-22",
      "bid": "31.6638",
      "ask": "31.7593",
      "open": "29.3236",
      "high": "32.7622",
      "low": "29.3236",
      "close": "31.7593",
      "average": "31.4752",
      "volume": "71876.39",
      "turnover": "2262325.45",
      "trades": "258"
    },
    {
      "date": "2025-01-23",
      "bid": "32.8577",
      "ask": "33.001",
      "open": "33.001",
      "high": "33.192",
      "low": "31.5205",
      "close": "33.001",
      "average": "32.323",
      "volume": "47057.71",
      "turnover": "1521049.65",
      "trades": "216"
    },
    {
      "date": "2025-01-24",
      "bid": "32.0458",
      "ask": "32.4279",
      "open": "33.3831",
      "high": "33.3831",
      "low": "31.9981",
      "close": "32.4279",
      "average": "32.5243",
      "volume": "12252.3",
      "turnover": "398497.45",
      "trades": "104"
    },
    {
      "date": "2025-01-27",
      "bid": "31.5205",
      "ask": "31.7593",
      "open": "32.4279",
      "high": "32.4279",
      "low": "29.9445",
      "close": "31.2339",
      "average": "30.9968",
      "volume": "24179",
      "turnover": "749472.9",
      "trades": "190"
    },
    {
      "date": "2025-01-28",
      "bid": "29.8012",
      "ask": "29.8967",
      "open": "31.2817",
      "high": "31.2817",
      "low": "29.6101",
      "close": "29.8967",
      "average": "30.0997",
      "volume": "44637.19",
      "turnover": "1343566.1",
      "trades": "198"
    },
    {
      "date": "2025-01-29",
      "bid": "29.8489",
      "ask": "30.0877",
      "open": "29.8967",
      "high": "30.4698",
      "low": "29.6101",
      "close": "30.0877",
      "average": "29.8935",
      "volume": "13535.84",
      "turnover": "404634.65",
      "trades": "81"
    },
    {
      "date": "2025-01-30",
      "bid": "31.8548",
      "ask": "32.5712",
      "open": "30.0877",
      "high": "32.9055",
      "low": "29.7534",
      "close": "32.5234",
      "average": "30.9569",
      "volume": "12834.39",
      "turnover": "397314.05",
      "trades": "71"
    },
    {
      "date": "2025-01-31",
      "bid": "32.2846",
      "ask": "32.5234",
      "open": "32.5234",
      "high": "32.5234",
      "low": "31.5205",
      "close": "32.1891",
      "average": "32.3356",
      "volume": "5729.88",
      "turnover": "185279.4",
      "trades": "53"
    },
    {
      "date": "2025-02-03",
      "bid": "32.7622",
      "ask": "32.9532",
      "open": "32.1891",
      "high": "33.3831",
      "low": "31.5205",
      "close": "32.9532",
      "average": "32.5828",
      "volume": "5377.06",
      "turnover": "175200.5",
      "trades": "63"
    },
    {
      "date": "2025-02-04",
      "bid": "32.3801",
      "ask": "32.4756",
      "open": "33.1443",
      "high": "33.8129",
      "low": "32.1413",
      "close": "32.4756",
      "average": "32.5907",
      "volume": "18235.54",
      "turnover": "594310.9",
      "trades": "127"
    },
    {
      "date": "2025-02-05",
      "bid": "32.5234",
      "ask": "32.81",
      "open": "32.4756",
      "high": "32.9055",
      "low": "31.9981",
      "close": "32.81",
      "average": "32.3646",
      "volume": "10705.97",
      "turnover": "346494.3",
      "trades": "62"
    },
    {
      "date": "2025-02-06",
      "bid": "32.9055",
      "ask": "33.5263",
      "open": "32.9532",
      "high": "34.1949",
      "low": "32.9055",
      "close": "33.3353",
      "average": "33.2007",
      "volume": "9535.49",
      "turnover": "316585.6",
      "trades": "55"
    },
    {
      "date": "2025-02-07",
      "bid": "33.5741",
      "ask": "33.9084",
      "open": "33.8129",
      "high": "34.1949",
      "low": "33.4786",
      "close": "33.8606",
      "average": "33.886",
      "volume": "10768.79",
      "turnover": "364911.4",
      "trades": "64"
    },
    {
      "date": "2025-02-10",
      "bid": "30.7563",
      "ask": "31.0907",
      "open": "33.8606",
      "high": "33.8606",
      "low": "30.6131",
      "close": "30.6131",
      "average": "32.0921",
      "volume": "31804.89",
      "turnover": "1020684.85",
      "trades": "193"
    },
    {
      "date": "2025-02-11",
      "bid": "29.4191",
      "ask": "29.7057",
      "open": "30.7086",
      "high": "30.7086",
      "low": "29.4191",
      "close": "29.7057",
      "average": "30.1391",
      "volume": "24249.14",
      "turnover": "730848.75",
      "trades": "120"
    },
    {
      "date": "2025-02-12",
      "bid": "30.7086",
      "ask": "31.1862",
      "open": "29.6579",
      "high": "31.1862",
      "low": "29.6579",
      "close": "30.6608",
      "average": "30.5422",
      "volume": "25556.77",
      "turnover": "780560.05",
      "trades": "121"
    },
    {
      "date": "2025-02-13",
      "bid": "32.3324",
      "ask": "32.9532",
      "open": "31.5682",
      "high": "33.0965",
      "low": "31.5682",
      "close": "33.0965",
      "average": "32.489",
      "volume": "27565.84",
      "turnover": "895533.65",
      "trades": "99"
    },
    {
      "date": "2025-02-14",
      "bid": "31.5682",
      "ask": "32.0936",
      "open": "33.0965",
      "high": "33.0965",
      "low": "31.0429",
      "close": "32.0936",
      "average": "31.923",
      "volume": "31943.08",
      "turnover": "1019721.1",
      "trades": "118"
    },
    {
      "date": "2025-02-17",
      "bid": "30.8041",
      "ask": "31.2817",
      "open": "32.4756",
      "high": "32.5234",
      "low": "30.8041",
      "close": "30.8041",
      "average": "31.3672",
      "volume": "18656.41",
      "turnover": "585199.05",
      "trades": "76"
    },
    {
      "date": "2025-02-18",
      "bid": "30.6608",
      "ask": "30.7086",
      "open": "31.2817",
      "high": "32.2846",
      "low": "29.5624",
      "close": "30.6608",
      "average": "30.1741",
      "volume": "27067.5",
      "turnover": "816738.9",
      "trades": "96"
    },
    {
      "date": "2025-02-19",
      "bid": "28.9415",
      "ask": "29.5146",
      "open": "30.6608",
      "high": "30.7563",
      "low": "28.7505",
      "close": "29.4669",
      "average": "29.4406",
      "volume": "28222.27",
      "turnover": "830882.45",
      "trades": "146"
    },
    {
      "date": "2025-02-20",
      "bid": "29.6579",
      "ask": "30.04",
      "open": "28.9415",
      "high": "30.04",
      "low": "28.9415",
      "close": "30.04",
      "average": "29.6014",
      "volume": "8357.69",
      "turnover": "247399.45",
      "trades": "68"
    },
    {
      "date": "2025-02-21",
      "bid": "29.7057",
      "ask": "29.8967",
      "open": "30.1355",
      "high": "30.3265",
      "low": "29.2281",
      "close": "29.9445",
      "average": "29.537",
      "volume": "10295.57",
      "turnover": "304100.35",
      "trades": "74"
    },
    {
      "date": "2025-02-24",
      "bid": "30.5653",
      "ask": "30.6608",
      "open": "30.5653",
      "high": "31.3772",
      "low": "30.5653",
      "close": "30.5653",
      "average": "30.8151",
      "volume": "9896.69",
      "turnover": "304967.55",
      "trades": "60"
    },
    {
      "date": "2025-02-25",
      "bid": "30.1355",
      "ask": "30.7086",
      "open": "30.5653",
      "high": "30.8996",
      "low": "30.04",
      "close": "30.0877",
      "average": "30.5746",
      "volume": "27656.92",
      "turnover": "845600.35",
      "trades": "126"
    },
    {
      "date": "2025-02-26",
      "bid": "30.231",
      "ask": "30.5653",
      "open": "30.7086",
      "high": "31.0429",
      "low": "30.0877",
      "close": "30.5653",
      "average": "30.5635",
      "volume": "13671.94",
      "turnover": "417862.55",
      "trades": "62"
    },
    {
      "date": "2025-02-27",
      "bid": "30.1832",
      "ask": "30.5176",
      "open": "30.5653",
      "high": "31.0429",
      "low": "29.7534",
      "close": "30.3743",
      "average": "30.2394",
      "volume": "11425.22",
      "turnover": "345492.8",
      "trades": "78"
    },
    {
      "date": "2025-02-28",
      "bid": "29.9922",
      "ask": "30.2788",
      "open": "30.3743",
      "high": "30.8519",
      "low": "29.8967",
      "close": "30.2788",
      "average": "30.0658",
      "volume": "6762.16",
      "turnover": "203310.2",
      "trades": "59"
    },
    {
      "date": "2025-03-03",
      "bid": "30.04",
      "ask": "30.231",
      "open": "30.0877",
      "high": "30.2788",
      "low": "28.846",
      "close": "30.2788",
      "average": "29.6915",
      "volume": "20233.09",
      "turnover": "600753.3",
      "trades": "73"
    },
    {
      "date": "2025-03-04",
      "bid": "28.7983",
      "ask": "29.1326",
      "open": "29.6101",
      "high": "30.3265",
      "low": "28.7983",
      "close": "28.7983",
      "average": "29.1269",
      "volume": "15722.89",
      "turnover": "457960.9",
      "trades": "87"
    },
    {
      "date": "2025-03-05",
      "bid": "30.04",
      "ask": "30.1355",
      "open": "30.5176",
      "high": "30.5176",
      "low": "29.1326",
      "close": "29.3236",
      "average": "29.8093",
      "volume": "15507.22",
      "turnover": "462261",
      "trades": "69"
    },
    {
      "date": "2025-03-06",
      "bid": "29.3236",
      "ask": "29.6579",
      "open": "30.1355",
      "high": "30.1355",
      "low": "28.9415",
      "close": "29.7534",
      "average": "29.2819",
      "volume": "10948.86",
      "turnover": "320603.45",
      "trades": "40"
    },
    {
      "date": "2025-03-07",
      "bid": "29.9922",
      "ask": "30.0877",
      "open": "29.3236",
      "high": "30.1832",
      "low": "28.9415",
      "close": "30.1832",
      "average": "29.7014",
      "volume": "8773.32",
      "turnover": "260580.7",
      "trades": "45"
    },
    {
      "date": "2025-03-10",
      "bid": "29.2281",
      "ask": "29.4191",
      "open": "29.9922",
      "high": "30.0877",
      "low": "28.5595",
      "close": "29.3236",
      "average": "29.0237",
      "volume": "12250.2",
      "turnover": "355546.65",
      "trades": "68"
    },
    {
      "date": "2025-03-11",
      "bid": "28.3684",
      "ask": "28.8938",
      "open": "29.3236",
      "high": "29.6101",
      "low": "28.1774",
      "close": "28.7505",
      "average": "28.8183",
      "volume": "13865.63",
      "turnover": "399585.05",
      "trades": "77"
    },
    {
      "date": "2025-03-12",
      "bid": "27.461",
      "ask": "27.7476",
      "open": "28.3684",
      "high": "28.7505",
      "low": "27.0312",
      "close": "27.5088",
      "average": "27.8503",
      "volume": "30885.68",
      "turnover": "860177.3",
      "trades": "170"
    },
    {
      "date": "2025-03-13",
      "bid": "28.846",
      "ask": "30.04",
      "open": "27.7476",
      "high": "30.04",
      "low": "27.7476",
      "close": "29.9922",
      "average": "28.6916",
      "volume": "17944.49",
      "turnover": "514856.05",
      "trades": "66"
    },
    {
      "date": "2025-03-14",
      "bid": "28.1774",
      "ask": "28.655",
      "open": "28.8938",
      "high": "29.8489",
      "low": "28.1296",
      "close": "28.6072",
      "average": "28.6442",
      "volume": "16587.66",
      "turnover": "475140.6",
      "trades": "88"
    },
    {
      "date": "2025-03-17",
      "bid": "28.3684",
      "ask": "28.5595",
      "open": "28.1774",
      "high": "29.5624",
      "low": "27.9386",
      "close": "28.6072",
      "average": "28.7146",
      "volume": "15172.2",
      "turnover": "435663.95",
      "trades": "114"
    },
    {
      "date": "2025-03-18",
      "bid": "28.5595",
      "ask": "28.7983",
      "open": "28.6072",
      "high": "29.3236",
      "low": "28.5595",
      "close": "28.7983",
      "average": "28.7235",
      "volume": "4422.26",
      "turnover": "127022.85",
      "trades": "31"
    },
    {
      "date": "2025-03-19",
      "bid": "28.2729",
      "ask": "28.5595",
      "open": "28.5595",
      "high": "28.5595",
      "low": "27.9386",
      "close": "28.5595",
      "average": "28.2699",
      "volume": "12406.2",
      "turnover": "350723.3",
      "trades": "55"
    },
    {
      "date": "2025-03-20",
      "bid": "27.4133",
      "ask": "27.9864",
      "open": "28.2729",
      "high": "28.655",
      "low": "27.2222",
      "close": "27.4133",
      "average": "27.6684",
      "volume": "24929.65",
      "turnover": "689763.4",
      "trades": "138"
    },
    {
      "date": "2025-03-21",
      "bid": "27.1745",
      "ask": "27.8908",
      "open": "27.9386",
      "high": "27.9864",
      "low": "26.7924",
      "close": "27.8431",
      "average": "27.4476",
      "volume": "14089.67",
      "turnover": "386728.5",
      "trades": "80"
    },
    {
      "date": "2025-03-24",
      "bid": "27.8908",
      "ask": "28.1774",
      "open": "27.1745",
      "high": "28.1774",
      "low": "27.1267",
      "close": "28.1774",
      "average": "27.9848",
      "volume": "6057.57",
      "turnover": "169520.35",
      "trades": "48"
    },
    {
      "date": "2025-03-25",
      "bid": "27.9386",
      "ask": "28.7505",
      "open": "28.1774",
      "high": "28.9893",
      "low": "27.3177",
      "close": "27.7476",
      "average": "28.2268",
      "volume": "3209.9",
      "turnover": "90605.45",
      "trades": "54"
    },
    {
      "date": "2025-03-26",
      "bid": "27.1267",
      "ask": "27.6043",
      "open": "28.7505",
      "high": "28.7505",
      "low": "27.0312",
      "close": "27.6043",
      "average": "27.7066",
      "volume": "13374.61",
      "turnover": "370566.05",
      "trades": "84"
    },
    {
      "date": "2025-03-27",
      "bid": "28.3207",
      "ask": "28.7983",
      "open": "27.6043",
      "high": "29.9445",
      "low": "27.6043",
      "close": "28.7505",
      "average": "28.7347",
      "volume": "10313.37",
      "turnover": "296352.65",
      "trades": "86"
    },
    {
      "date": "2025-03-28",
      "bid": "28.7027",
      "ask": "29.5146",
      "open": "28.3207",
      "high": "28.7027",
      "low": "27.9864",
      "close": "28.655",
      "average": "28.3609",
      "volume": "4478.79",
      "turnover": "127022.85",
      "trades": "45"
    },
    {
      "date": "2025-03-31",
      "bid": "27.461",
      "ask": "28.0819",
      "open": "28.7027",
      "high": "28.7027",
      "low": "27.1745",
      "close": "28.1296",
      "average": "27.6328",
      "volume": "112980.17",
      "turnover": "3121954.32",
      "trades": "101"
    },
    {
      "date": "2025-04-01",
      "bid": "28.2252",
      "ask": "28.7505",
      "open": "27.5088",
      "high": "29.0848",
      "low": "27.5088",
      "close": "28.7505",
      "average": "28.2443",
      "volume": "18479.48",
      "turnover": "521942.05",
      "trades": "60"
    },
    {
      "date": "2025-04-02",
      "bid": "28.7027",
      "ask": "29.037",
      "open": "28.7505",
      "high": "29.037",
      "low": "27.3177",
      "close": "29.037",
      "average": "28.0795",
      "volume": "13998.59",
      "turnover": "393074.15",
      "trades": "64"
    },
    {
      "date": "2025-04-03",
      "bid": "27.4133",
      "ask": "27.5565",
      "open": "29.037",
      "high": "29.037",
      "low": "27.4133",
      "close": "27.6043",
      "average": "27.8778",
      "volume": "12954.79",
      "turnover": "361151.75",
      "trades": "76"
    },
    {
      "date": "2025-04-04",
      "bid": "24.9298",
      "ask": "26.076",
      "open": "27.6998",
      "high": "28.1774",
      "low": "24.8821",
      "close": "24.8821",
      "average": "26.0009",
      "volume": "23110.08",
      "turnover": "600886.05",
      "trades": "164"
    },
    {
      "date": "2025-04-07",
      "bid": "24.6433",
      "ask": "25.5984",
      "open": "23.4971",
      "high": "27.1267",
      "low": "21.9688",
      "close": "25.7417",
      "average": "23.8005",
      "volume": "51664.23",
      "turnover": "1229637.55",
      "trades": "181"
    },
    {
      "date": "2025-04-08",
      "bid": "26.5536",
      "ask": "27.1745",
      "open": "28.1296",
      "high": "30.3265",
      "low": "26.1715",
      "close": "26.5536",
      "average": "28.0181",
      "volume": "55399.7",
      "turnover": "1552194.55",
      "trades": "247"
    },
    {
      "date": "2025-04-09",
      "bid": "27.27",
      "ask": "27.3655",
      "open": "27.1745",
      "high": "29.1326",
      "low": "26.5536",
      "close": "27.2222",
      "average": "27.0245",
      "volume": "10644.2",
      "turnover": "287654.8",
      "trades": "101"
    },
    {
      "date": "2025-04-10",
      "bid": "27.7953",
      "ask": "28.9893",
      "open": "27.5565",
      "high": "29.0848",
      "low": "27.4133",
      "close": "28.9415",
      "average": "28.3413",
      "volume": "14873.83",
      "turnover": "421543.9",
      "trades": "81"
    },
    {
      "date": "2025-04-11",
      "bid": "27.5565",
      "ask": "28.3684",
      "open": "29.2758",
      "high": "29.2758",
      "low": "26.0283",
      "close": "28.4162",
      "average": "27.43",
      "volume": "28019.16",
      "turnover": "768565.5",
      "trades": "132"
    },
    {
      "date": "2025-04-14",
      "bid": "29.2281",
      "ask": "31.4727",
      "open": "28.655",
      "high": "31.5205",
      "low": "27.5565",
      "close": "31.425",
      "average": "28.8362",
      "volume": "28715.38",
      "turnover": "828042",
      "trades": "100"
    },
    {
      "date": "2025-04-15",
      "bid": "30.7086",
      "ask": "31.2817",
      "open": "31.4727",
      "high": "31.5205",
      "low": "29.2281",
      "close": "30.7086",
      "average": "30.2652",
      "volume": "22183.54",
      "turnover": "671391.45",
      "trades": "134"
    },
    {
      "date": "2025-04-16",
      "bid": "30.1832",
      "ask": "30.6131",
      "open": "30.7563",
      "high": "31.9025",
      "low": "30.04",
      "close": "30.1832",
      "average": "30.8044",
      "volume": "8908.38",
      "turnover": "274418",
      "trades": "68"
    },
    {
      "date": "2025-04-17",
      "bid": "33.4786",
      "ask": "33.9562",
      "open": "30.6608",
      "high": "34.6248",
      "low": "30.1832",
      "close": "34.0039",
      "average": "31.7227",
      "volume": "36895.09",
      "turnover": "1170411.8",
      "trades": "128"
    },
    {
      "date": "2025-04-22",
      "bid": "34.4337",
      "ask": "34.9113",
      "open": "33.9084",
      "high": "35.8187",
      "low": "32.5234",
      "close": "34.8636",
      "average": "34.34",
      "volume": "33028.76",
      "turnover": "1134210.1",
      "trades": "280"
    },
    {
      "date": "2025-04-23",
      "bid": "36.2486",
      "ask": "36.2963",
      "open": "34.577",
      "high": "37.2515",
      "low": "33.7651",
      "close": "36.2963",
      "average": "36.2391",
      "volume": "23059.82",
      "turnover": "835667.55",
      "trades": "163"
    },
    {
      "date": "2025-04-24",
      "bid": "34.9113",
      "ask": "35.3411",
      "open": "36.2963",
      "high": "37.2037",
      "low": "34.8158",
      "close": "35.3889",
      "average": "35.3871",
      "volume": "13361",
      "turnover": "472808.25",
      "trades": "94"
    },
    {
      "date": "2025-04-25",
      "bid": "32.9532",
      "ask": "33.5263",
      "open": "35.2934",
      "high": "35.6277",
      "low": "32.7622",
      "close": "33.4308",
      "average": "33.9498",
      "volume": "21305.16",
      "turnover": "723305.6",
      "trades": "99"
    },
    {
      "date": "2025-04-28",
      "bid": "32.0458",
      "ask": "32.3801",
      "open": "34.9113",
      "high": "36.2963",
      "low": "30.7086",
      "close": "32.0458",
      "average": "33.7981",
      "volume": "35924.58",
      "turnover": "1214182.3",
      "trades": "159"
    },
    {
      "date": "2025-04-29",
      "bid": "31.2817",
      "ask": "31.616",
      "open": "32.0458",
      "high": "32.0458",
      "low": "30.8041",
      "close": "31.6638",
      "average": "31.2808",
      "volume": "19687.64",
      "turnover": "615847.2",
      "trades": "103"
    },
    {
      "date": "2025-04-30",
      "bid": "33.0965",
      "ask": "33.4308",
      "open": "31.616",
      "high": "33.8606",
      "low": "31.616",
      "close": "33.2398",
      "average": "33.3585",
      "volume": "12299.41",
      "turnover": "410290.55",
      "trades": "56"
    },
    {
      "date": "2025-05-02",
      "bid": "32.5234",
      "ask": "32.81",
      "open": "33.4308",
      "high": "34.1949",
      "low": "32.0936",
      "close": "32.4756",
      "average": "32.6223",
      "volume": "14086.53",
      "turnover": "459535.05",
      "trades": "86"
    },
    {
      "date": "2025-05-05",
      "bid": "33.001",
      "ask": "33.3353",
      "open": "31.1384",
      "high": "33.4308",
      "low": "31.1384",
      "close": "33.001",
      "average": "32.7592",
      "volume": "14056.17",
      "turnover": "460470.1",
      "trades": "76"
    },
    {
      "date": "2025-05-06",
      "bid": "33.7651",
      "ask": "34.8158",
      "open": "32.9532",
      "high": "34.0517",
      "low": "32.0936",
      "close": "33.8129",
      "average": "32.9887",
      "volume": "8961.77",
      "turnover": "295637.45",
      "trades": "50"
    },
    {
      "date": "2025-05-07",
      "bid": "34.6248",
      "ask": "36.0575",
      "open": "34.386",
      "high": "36.2486",
      "low": "32.2846",
      "close": "36.2008",
      "average": "34.5607",
      "volume": "27072.73",
      "turnover": "935653.8",
      "trades": "110"
    },
    {
      "date": "2025-05-08",
      "bid": "32.6667",
      "ask": "33.4308",
      "open": "36.1053",
      "high": "36.1053",
      "low": "32.2846",
      "close": "33.4308",
      "average": "33.7336",
      "volume": "48367.43",
      "turnover": "1631610.25",
      "trades": "274"
    },
    {
      "date": "2025-05-09",
      "bid": "30.6608",
      "ask": "30.9474",
      "open": "32.6667",
      "high": "33.8606",
      "low": "30.0877",
      "close": "30.6608",
      "average": "31.4705",
      "volume": "30313",
      "turnover": "953967.15",
      "trades": "173"
    },
    {
      "date": "2025-05-12",
      "bid": "31.1862",
      "ask": "31.7593",
      "open": "30.9474",
      "high": "33.0487",
      "low": "28.4162",
      "close": "31.9503",
      "average": "31.3174",
      "volume": "30364.3",
      "turnover": "950934.05",
      "trades": "141"
    },
    {
      "date": "2025-05-13",
      "bid": "31.1384",
      "ask": "31.6638",
      "open": "32.3801",
      "high": "32.3801",
      "low": "30.422",
      "close": "31.1384",
      "average": "31.2168",
      "volume": "13457.32",
      "turnover": "420096.35",
      "trades": "97"
    },
    {
      "date": "2025-05-14",
      "bid": "31.1862",
      "ask": "31.5205",
      "open": "32.4279",
      "high": "32.5712",
      "low": "31.1862",
      "close": "32.0936",
      "average": "31.6943",
      "volume": "12739.12",
      "turnover": "403758.2",
      "trades": "84"
    },
    {
      "date": "2025-05-15",
      "bid": "30.231",
      "ask": "30.422",
      "open": "28.8938",
      "high": "32.2846",
      "low": "28.2729",
      "close": "30.0877",
      "average": "29.9488",
      "volume": "61873.96",
      "turnover": "1853057.85",
      "trades": "213"
    },
    {
      "date": "2025-05-16",
      "bid": "29.6101",
      "ask": "29.8967",
      "open": "29.9922",
      "high": "30.422",
      "low": "29.5146",
      "close": "29.6101",
      "average": "29.9394",
      "volume": "13548.4",
      "turnover": "405632",
      "trades": "79"
    },
    {
      "date": "2025-05-19",
      "bid": "29.0848",
      "ask": "29.5624",
      "open": "31.9503",
      "high": "31.9503",
      "low": "28.655",
      "close": "29.1326",
      "average": "29.4439",
      "volume": "13009.23",
      "turnover": "383044.1",
      "trades": "88"
    },
    {
      "date": "2025-05-20",
      "bid": "28.8938",
      "ask": "29.4191",
      "open": "29.0848",
      "high": "29.5146",
      "low": "28.655",
      "close": "28.9415",
      "average": "29.1274",
      "volume": "4842.08",
      "turnover": "141037.75",
      "trades": "53"
    },
    {
      "date": "2025-05-21",
      "bid": "29.6101",
      "ask": "29.7057",
      "open": "29.1326",
      "high": "29.8489",
      "low": "28.7505",
      "close": "29.4191",
      "average": "29.2724",
      "volume": "5017.96",
      "turnover": "146888.3",
      "trades": "35"
    },
    {
      "date": "2025-05-22",
      "bid": "29.5146",
      "ask": "30.0877",
      "open": "29.8489",
      "high": "30.422",
      "low": "29.3236",
      "close": "29.5146",
      "average": "29.8005",
      "volume": "5649.27",
      "turnover": "168351.45",
      "trades": "40"
    },
    {
      "date": "2025-05-23",
      "bid": "29.7057",
      "ask": "29.9922",
      "open": "29.5146",
      "high": "30.5176",
      "low": "29.5146",
      "close": "29.7057",
      "average": "29.9861",
      "volume": "5852.37",
      "turnover": "175490.25",
      "trades": "48"
    },
    {
      "date": "2025-05-26",
      "bid": "29.9445",
      "ask": "29.9922",
      "open": "29.7057",
      "high": "30.5176",
      "low": "29.6579",
      "close": "29.9922",
      "average": "30.1305",
      "volume": "8044.66",
      "turnover": "242390.2",
      "trades": "49"
    },
    {
      "date": "2025-05-27",
      "bid": "29.4191",
      "ask": "30.9951",
      "open": "29.9445",
      "high": "31.1384",
      "low": "29.037",
      "close": "29.5146",
      "average": "30.1953",
      "volume": "21467.43",
      "turnover": "648215.95",
      "trades": "84"
    },
    {
      "date": "2025-05-28",
      "bid": "29.8012",
      "ask": "30.3743",
      "open": "30.9474",
      "high": "30.9474",
      "low": "29.5624",
      "close": "29.6579",
      "average": "29.9627",
      "volume": "11826.19",
      "turnover": "354345.6",
      "trades": "54"
    },
    {
      "date": "2025-05-30",
      "bid": "29.9445",
      "ask": "30.3265",
      "open": "30.3743",
      "high": "31.4727",
      "low": "29.6579",
      "close": "29.9445",
      "average": "30.1642",
      "volume": "24577.88",
      "turnover": "741374",
      "trades": "98"
    },
    {
      "date": "2025-06-02",
      "bid": "30.6608",
      "ask": "31.2817",
      "open": "29.9445",
      "high": "31.2817",
      "low": "28.7027",
      "close": "30.6131",
      "average": "30.0477",
      "volume": "29318.41",
      "turnover": "878035.93",
      "trades": "113"
    },
    {
      "date": "2025-06-03",
      "bid": "30.04",
      "ask": "30.6131",
      "open": "31.425",
      "high": "31.7115",
      "low": "29.7057",
      "close": "30.04",
      "average": "30.7541",
      "volume": "28532.16",
      "turnover": "877524.65",
      "trades": "102"
    },
    {
      "date": "2025-06-04",
      "bid": "29.8967",
      "ask": "30.2788",
      "open": "30.3743",
      "high": "31.0907",
      "low": "29.7534",
      "close": "29.8967",
      "average": "30.0202",
      "volume": "11409.51",
      "turnover": "342516.25",
      "trades": "50"
    },
    {
      "date": "2025-06-05",
      "bid": "29.8489",
      "ask": "29.8967",
      "open": "30.2788",
      "high": "30.7563",
      "low": "29.5146",
      "close": "29.8967",
      "average": "29.9001",
      "volume": "12368.51",
      "turnover": "369820.8",
      "trades": "68"
    },
    {
      "date": "2025-06-09",
      "bid": "29.6101",
      "ask": "30.5653",
      "open": "29.8967",
      "high": "30.5653",
      "low": "29.1326",
      "close": "30.5653",
      "average": "29.7288",
      "volume": "22792.85",
      "turnover": "677606",
      "trades": "75"
    },
    {
      "date": "2025-06-10",
      "bid": "30.04",
      "ask": "30.6131",
      "open": "30.5653",
      "high": "30.8519",
      "low": "29.2281",
      "close": "30.6608",
      "average": "30.2975",
      "volume": "17927.74",
      "turnover": "543166.05",
      "trades": "68"
    },
    {
      "date": "2025-06-11",
      "bid": "31.3294",
      "ask": "31.5205",
      "open": "31.1862",
      "high": "31.9981",
      "low": "29.5624",
      "close": "31.5205",
      "average": "31.0362",
      "volume": "32499.01",
      "turnover": "1008648.85",
      "trades": "135"
    },
    {
      "date": "2025-06-12",
      "bid": "31.6638",
      "ask": "32.81",
      "open": "31.2817",
      "high": "34.3382",
      "low": "30.6608",
      "close": "32.7622",
      "average": "32.1701",
      "volume": "23930.88",
      "turnover": "769860.25",
      "trades": "108"
    },
    {
      "date": "2025-06-13",
      "bid": "33.5263",
      "ask": "33.8606",
      "open": "32.7622",
      "high": "35.0546",
      "low": "30.6131",
      "close": "33.9084",
      "average": "33.4994",
      "volume": "34239.01",
      "turnover": "1146989.35",
      "trades": "156"
    },
    {
      "date": "2025-06-16",
      "bid": "36.2008",
      "ask": "36.4874",
      "open": "33.8606",
      "high": "40.9766",
      "low": "33.8606",
      "close": "36.2963",
      "average": "37.907",
      "volume": "98011.07",
      "turnover": "3715310.4",
      "trades": "337"
    },
    {
      "date": "2025-06-17",
      "bid": "37.0605",
      "ask": "38.0156",
      "open": "36.3918",
      "high": "38.2067",
      "low": "34.6248",
      "close": "37.9201",
      "average": "37.3348",
      "volume": "192208.16",
      "turnover": "7176055.25",
      "trades": "197"
    },
    {
      "date": "2025-06-18",
      "bid": "36.6784",
      "ask": "36.9172",
      "open": "38.0634",
      "high": "39.5916",
      "low": "35.3411",
      "close": "36.9172",
      "average": "37.6888",
      "volume": "43588.16",
      "turnover": "1642786.25",
      "trades": "151"
    },
    {
      "date": "2025-06-19",
      "bid": "37.7291",
      "ask": "38.2544",
      "open": "36.9172",
      "high": "39.6394",
      "low": "35.3411",
      "close": "37.7768",
      "average": "37.7576",
      "volume": "53974.82",
      "turnover": "2037962.15",
      "trades": "167"
    },
    {
      "date": "2025-06-23",
      "bid": "38.2544",
      "ask": "38.6365",
      "open": "37.7291",
      "high": "39.7349",
      "low": "37.6813",
      "close": "38.3499",
      "average": "38.5732",
      "volume": "69358.51",
      "turnover": "2697404.84",
      "trades": "207"
    },
    {
      "date": "2025-06-24",
      "bid": "36.5829",
      "ask": "36.8217",
      "open": "38.3499",
      "high": "39.0185",
      "low": "36.3918",
      "close": "36.4396",
      "average": "37.0091",
      "volume": "59336.18",
      "turnover": "2195979.79",
      "trades": "177"
    },
    {
      "date": "2025-06-25",
      "bid": "36.3441",
      "ask": "36.5829",
      "open": "36.7739",
      "high": "36.8217",
      "low": "35.9142",
      "close": "36.153",
      "average": "36.3784",
      "volume": "38696.87",
      "turnover": "1407729.2",
      "trades": "99"
    },
    {
      "date": "2025-06-26",
      "bid": "37.6813",
      "ask": "38.2067",
      "open": "36.3441",
      "high": "37.9679",
      "low": "35.962",
      "close": "37.9201",
      "average": "36.7926",
      "volume": "22053.72",
      "turnover": "811414.8",
      "trades": "103"
    },
    {
      "date": "2025-06-27",
      "bid": "44.272",
      "ask": "44.6063",
      "open": "37.6336",
      "high": "47.1375",
      "low": "37.0605",
      "close": "43.8421",
      "average": "41.9318",
      "volume": "128311.52",
      "turnover": "5381373.8",
      "trades": "492"
    },
    {
      "date": "2025-06-30",
      "bid": "46.7076",
      "ask": "47.3285",
      "open": "44.6063",
      "high": "47.3763",
      "low": "44.6063",
      "close": "46.8987",
      "average": "46.7003",
      "volume": "87382.57",
      "turnover": "4080709.8",
      "trades": "476"
    },
    {
      "date": "2025-07-01",
      "bid": "44.9406",
      "ask": "45.657",
      "open": "47.3763",
      "high": "48.3314",
      "low": "43.8899",
      "close": "45.0361",
      "average": "45.9845",
      "volume": "45654.81",
      "turnover": "2099416.75",
      "trades": "287"
    },
    {
      "date": "2025-07-02",
      "bid": "45.848",
      "ask": "45.9435",
      "open": "47.7106",
      "high": "47.7106",
      "low": "44.8928",
      "close": "45.848",
      "average": "46.2963",
      "volume": "13887.61",
      "turnover": "642945.6",
      "trades": "161"
    },
    {
      "date": "2025-07-03",
      "bid": "44.8451",
      "ask": "45.4182",
      "open": "45.8002",
      "high": "45.8002",
      "low": "43.8899",
      "close": "45.0361",
      "average": "44.4541",
      "volume": "32617.31",
      "turnover": "1449976.7",
      "trades": "159"
    },
    {
      "date": "2025-07-04",
      "bid": "46.1823",
      "ask": "46.7554",
      "open": "44.8451",
      "high": "47.1375",
      "low": "44.272",
      "close": "46.1345",
      "average": "46.2462",
      "volume": "31128.57",
      "turnover": "1439580.45",
      "trades": "124"
    },
    {
      "date": "2025-07-07",
      "bid": "45.7047",
      "ask": "45.8002",
      "open": "46.8032",
      "high": "47.1852",
      "low": "45.7047",
      "close": "45.7047",
      "average": "46.5898",
      "volume": "17656.58",
      "turnover": "822617.15",
      "trades": "109"
    },
    {
      "date": "2025-07-08",
      "bid": "45.9435",
      "ask": "46.2301",
      "open": "46.5644",
      "high": "46.5644",
      "low": "45.8002",
      "close": "45.9435",
      "average": "46.1333",
      "volume": "3852.72",
      "turnover": "177739.25",
      "trades": "44"
    },
    {
      "date": "2025-07-09",
      "bid": "45.657",
      "ask": "46.3256",
      "open": "46.0868",
      "high": "47.1375",
      "low": "44.9883",
      "close": "45.5614",
      "average": "46.0357",
      "volume": "18161.21",
      "turnover": "836064.75",
      "trades": "77"
    },
    {
      "date": "2025-07-10",
      "bid": "46.1823",
      "ask": "46.7554",
      "open": "45.6092",
      "high": "47.1375",
      "low": "45.5614",
      "close": "46.5166",
      "average": "46.2763",
      "volume": "11973.81",
      "turnover": "554104.65",
      "trades": "63"
    },
    {
      "date": "2025-07-11",
      "bid": "52.4386",
      "ask": "52.5342",
      "open": "47.042",
      "high": "54.9221",
      "low": "45.9435",
      "close": "52.5342",
      "average": "51.3581",
      "volume": "153848.4",
      "turnover": "7901370.85",
      "trades": "774"
    },
    {
      "date": "2025-07-14",
      "bid": "53.8714",
      "ask": "54.2535",
      "open": "52.5342",
      "high": "55.1131",
      "low": "52.4386",
      "close": "53.4893",
      "average": "53.8305",
      "volume": "74596.33",
      "turnover": "4017850.5",
      "trades": "444"
    },
    {
      "date": "2025-07-15",
      "bid": "51.8655",
      "ask": "53.2028",
      "open": "53.4893",
      "high": "53.6804",
      "low": "51.4835",
      "close": "51.6745",
      "average": "52.5097",
      "volume": "48422.91",
      "turnover": "2543003.29",
      "trades": "270"
    },
    {
      "date": "2025-07-16",
      "bid": "50.2418",
      "ask": "50.6238",
      "open": "53.0117",
      "high": "53.1073",
      "low": "49.4776",
      "close": "50.2418",
      "average": "50.8555",
      "volume": "24217.74",
      "turnover": "1231606.6",
      "trades": "153"
    },
    {
      "date": "2025-07-17",
      "bid": "49.6687",
      "ask": "50.0507",
      "open": "50.1462",
      "high": "51.1969",
      "low": "48.7135",
      "close": "49.6687",
      "average": "49.7208",
      "volume": "22428.52",
      "turnover": "1115140.5",
      "trades": "159"
    },
    {
      "date": "2025-07-18",
      "bid": "49.1911",
      "ask": "49.4776",
      "open": "50.0507",
      "high": "50.5283",
      "low": "48.809",
      "close": "49.00",
      "average": "49.3963",
      "volume": "27719.74",
      "turnover": "1369256.1",
      "trades": "113"
    },
    {
      "date": "2025-07-21",
      "bid": "49.7642",
      "ask": "49.9552",
      "open": "49.0956",
      "high": "51.579",
      "low": "49.0956",
      "close": "49.7642",
      "average": "50.30",
      "volume": "22688.16",
      "turnover": "1141217.2",
      "trades": "136"
    },
    {
      "date": "2025-07-22",
      "bid": "49.6687",
      "ask": "50.0507",
      "open": "50.8149",
      "high": "51.2924",
      "low": "49.6687",
      "close": "49.6687",
      "average": "50.2955",
      "volume": "10217.05",
      "turnover": "513872.8",
      "trades": "96"
    },
    {
      "date": "2025-07-23",
      "bid": "51.2924",
      "ask": "51.579",
      "open": "49.7642",
      "high": "52.9162",
      "low": "49.7642",
      "close": "51.2924",
      "average": "51.5321",
      "volume": "29422.06",
      "turnover": "1516181.3",
      "trades": "140"
    },
    {
      "date": "2025-07-24",
      "bid": "49.8597",
      "ask": "50.4328",
      "open": "51.2924",
      "high": "52.5342",
      "low": "49.00",
      "close": "49.8597",
      "average": "50.694",
      "volume": "28699.67",
      "turnover": "1454902.5",
      "trades": "171"
    },
    {
      "date": "2025-07-25",
      "bid": "50.4328",
      "ask": "50.8149",
      "open": "49.6687",
      "high": "51.388",
      "low": "49.6687",
      "close": "50.4328",
      "average": "50.5802",
      "volume": "19429.05",
      "turnover": "982725.2",
      "trades": "141"
    },
    {
      "date": "2025-07-28",
      "bid": "49.4776",
      "ask": "49.8597",
      "open": "51.388",
      "high": "51.388",
      "low": "49.3821",
      "close": "49.4776",
      "average": "50.3384",
      "volume": "13766.17",
      "turnover": "692982.45",
      "trades": "102"
    },
    {
      "date": "2025-07-29",
      "bid": "49.5731",
      "ask": "50.0507",
      "open": "49.4776",
      "high": "50.9104",
      "low": "48.0449",
      "close": "48.0449",
      "average": "49.3232",
      "volume": "13751.51",
      "turnover": "678269.4",
      "trades": "103"
    },
    {
      "date": "2025-07-30",
      "bid": "49.1911",
      "ask": "49.7642",
      "open": "49.3821",
      "high": "50.6238",
      "low": "48.809",
      "close": "49.0956",
      "average": "49.5475",
      "volume": "18680.49",
      "turnover": "925573.5",
      "trades": "135"
    },
    {
      "date": "2025-07-31",
      "bid": "49.0956",
      "ask": "50.0507",
      "open": "49.6687",
      "high": "50.1462",
      "low": "49.00",
      "close": "49.9552",
      "average": "49.7031",
      "volume": "11530.96",
      "turnover": "573125.1",
      "trades": "59"
    },
    {
      "date": "2025-08-01",
      "bid": "47.424",
      "ask": "47.6628",
      "open": "50.0507",
      "high": "50.0507",
      "low": "46.9942",
      "close": "47.042",
      "average": "47.8459",
      "volume": "29170.79",
      "turnover": "1395703.8",
      "trades": "203"
    },
    {
      "date": "2025-08-04",
      "bid": "48.5225",
      "ask": "48.7135",
      "open": "47.424",
      "high": "48.809",
      "low": "47.042",
      "close": "48.2359",
      "average": "48.1969",
      "volume": "8821.48",
      "turnover": "425169.25",
      "trades": "70"
    },
    {
      "date": "2025-08-05",
      "bid": "48.9045",
      "ask": "49.4776",
      "open": "49.5731",
      "high": "50.6238",
      "low": "48.7135",
      "close": "49.00",
      "average": "49.5787",
      "volume": "8329.42",
      "turnover": "412962.7",
      "trades": "75"
    },
    {
      "date": "2025-08-06",
      "bid": "48.0449",
      "ask": "49.0956",
      "open": "48.9045",
      "high": "50.0507",
      "low": "47.8538",
      "close": "49.00",
      "average": "48.6992",
      "volume": "5348.79",
      "turnover": "260482.3",
      "trades": "52"
    },
    {
      "date": "2025-08-07",
      "bid": "47.6151",
      "ask": "48.3314",
      "open": "48.0449",
      "high": "49.9552",
      "low": "47.6151",
      "close": "47.7583",
      "average": "48.5909",
      "volume": "6144.47",
      "turnover": "298565.4",
      "trades": "60"
    },
    {
      "date": "2025-08-08",
      "bid": "47.1852",
      "ask": "47.5195",
      "open": "47.7583",
      "high": "47.7583",
      "low": "47.0897",
      "close": "47.233",
      "average": "47.4033",
      "volume": "17230.48",
      "turnover": "816783.3",
      "trades": "103"
    },
    {
      "date": "2025-08-11",
      "bid": "48.5225",
      "ask": "48.7135",
      "open": "47.7583",
      "high": "49.00",
      "low": "47.3763",
      "close": "49.00",
      "average": "47.8235",
      "volume": "9981.49",
      "turnover": "477350.4",
      "trades": "71"
    },
    {
      "date": "2025-08-12",
      "bid": "46.8987",
      "ask": "48.618",
      "open": "50.9104",
      "high": "57.31",
      "low": "46.2301",
      "close": "49.0956",
      "average": "50.5213",
      "volume": "175003.85",
      "turnover": "8841357.65",
      "trades": "826"
    },
    {
      "date": "2025-08-13",
      "bid": "46.8032",
      "ask": "47.5195",
      "open": "48.7135",
      "high": "49.3821",
      "low": "44.7018",
      "close": "47.5195",
      "average": "47.0999",
      "volume": "104072.84",
      "turnover": "4901827.05",
      "trades": "353"
    },
    {
      "date": "2025-08-14",
      "bid": "46.9942",
      "ask": "47.6151",
      "open": "46.8032",
      "high": "48.1404",
      "low": "45.1316",
      "close": "46.8509",
      "average": "47.1063",
      "volume": "11910.99",
      "turnover": "561084.4",
      "trades": "83"
    },
    {
      "date": "2025-08-15",
      "bid": "39.8304",
      "ask": "39.8782",
      "open": "39.3051",
      "high": "41.0244",
      "low": "38.6842",
      "close": "39.8304",
      "average": "39.6142",
      "volume": "125970.57",
      "turnover": "4990226.05",
      "trades": "573"
    },
    {
      "date": "2025-08-18",
      "bid": "41.7408",
      "ask": "42.2661",
      "open": "39.5439",
      "high": "44.4152",
      "low": "38.732",
      "close": "41.6453",
      "average": "41.3404",
      "volume": "57461.12",
      "turnover": "2375469.2",
      "trades": "303"
    },
    {
      "date": "2025-08-19",
      "bid": "41.9318",
      "ask": "42.6482",
      "open": "41.693",
      "high": "44.5585",
      "low": "41.2154",
      "close": "42.0273",
      "average": "42.33",
      "volume": "60970.45",
      "turnover": "2580882.7",
      "trades": "222"
    },
    {
      "date": "2025-08-20",
      "bid": "41.7885",
      "ask": "42.2661",
      "open": "42.2184",
      "high": "43.5556",
      "low": "41.5497",
      "close": "41.5497",
      "average": "42.3287",
      "volume": "44483.29",
      "turnover": "1882828.3",
      "trades": "140"
    },
    {
      "date": "2025-08-21",
      "bid": "41.3287",
      "ask": "41.5718",
      "open": "42.5443",
      "high": "42.5443",
      "low": "40.4049",
      "close": "41.3287",
      "average": "41.4675",
      "volume": "32158.21",
      "turnover": "1333521.64",
      "trades": "150"
    },
    {
      "date": "2025-08-22",
      "bid": "41.6205",
      "ask": "41.7177",
      "open": "41.2315",
      "high": "42.5443",
      "low": "40.5508",
      "close": "41.5718",
      "average": "41.4757",
      "volume": "27741.5",
      "turnover": "1150599.8",
      "trades": "136"
    },
    {
      "date": "2025-08-25",
      "bid": "43.4195",
      "ask": "43.9543",
      "open": "41.5232",
      "high": "44.1002",
      "low": "40.8911",
      "close": "43.0305",
      "average": "42.8293",
      "volume": "80712.26",
      "turnover": "3456858.25",
      "trades": "340"
    },
    {
      "date": "2025-08-26",
      "bid": "41.815",
      "ask": "42.0581",
      "open": "42.8846",
      "high": "43.9543",
      "low": "41.6205",
      "close": "41.6205",
      "average": "42.7466",
      "volume": "64338.02",
      "turnover": "2750370.7",
      "trades": "297"
    },
    {
      "date": "2025-08-27",
      "bid": "41.8636",
      "ask": "42.2039",
      "open": "41.7663",
      "high": "43.225",
      "low": "41.3287",
      "close": "42.2039",
      "average": "42.2662",
      "volume": "164229.84",
      "turnover": "6941380.65",
      "trades": "750"
    },
    {
      "date": "2025-08-28",
      "bid": "43.5654",
      "ask": "43.7598",
      "open": "41.9122",
      "high": "44.3433",
      "low": "41.9122",
      "close": "43.5167",
      "average": "42.9817",
      "volume": "152797.8",
      "turnover": "6567512.25",
      "trades": "1858"
    },
    {
      "date": "2025-08-29",
      "bid": "43.9543",
      "ask": "44.2461",
      "open": "43.7598",
      "high": "44.2947",
      "low": "42.8846",
      "close": "44.2461",
      "average": "43.613",
      "volume": "67703.78",
      "turnover": "2952769.25",
      "trades": "1277"
    },
    {
      "date": "2025-09-01",
      "bid": "45.5102",
      "ask": "45.802",
      "open": "44.1974",
      "high": "48.6221",
      "low": "43.5654",
      "close": "45.4616",
      "average": "45.7247",
      "volume": "168651.7",
      "turnover": "7711558",
      "trades": "2608"
    },
    {
      "date": "2025-09-02",
      "bid": "44.1974",
      "ask": "44.3919",
      "open": "45.5102",
      "high": "46.0451",
      "low": "43.9057",
      "close": "43.9057",
      "average": "44.7636",
      "volume": "84129.43",
      "turnover": "3765938.1",
      "trades": "330"
    },
    {
      "date": "2025-09-03",
      "bid": "44.3919",
      "ask": "44.5864",
      "open": "43.9543",
      "high": "45.2185",
      "low": "43.9057",
      "close": "44.5864",
      "average": "44.7131",
      "volume": "53417.06",
      "turnover": "2388448.45",
      "trades": "247"
    },
    {
      "date": "2025-09-04",
      "bid": "44.635",
      "ask": "44.8295",
      "open": "44.5864",
      "high": "45.8506",
      "low": "44.3919",
      "close": "44.635",
      "average": "45.1961",
      "volume": "72785.83",
      "turnover": "3289642.3",
      "trades": "266"
    },
    {
      "date": "2025-09-05",
      "bid": "46.9203",
      "ask": "47.2606",
      "open": "44.8295",
      "high": "48.6221",
      "low": "44.7323",
      "close": "46.9203",
      "average": "46.9695",
      "volume": "154384.52",
      "turnover": "7251303.28",
      "trades": "427"
    },
    {
      "date": "2025-09-08",
      "bid": "46.1423",
      "ask": "46.1909",
      "open": "47.601",
      "high": "49.40",
      "low": "45.024",
      "close": "47.212",
      "average": "47.2298",
      "volume": "143019.32",
      "turnover": "6754782.35",
      "trades": "616"
    },
    {
      "date": "2025-09-09",
      "bid": "45.5589",
      "ask": "45.8506",
      "open": "46.7258",
      "high": "47.6496",
      "low": "45.2671",
      "close": "45.413",
      "average": "46.5107",
      "volume": "55150.84",
      "turnover": "2565104.75",
      "trades": "260"
    },
    {
      "date": "2025-09-10",
      "bid": "43.9057",
      "ask": "44.1974",
      "open": "45.5102",
      "high": "45.9478",
      "low": "43.9057",
      "close": "44.0516",
      "average": "44.7335",
      "volume": "69928.07",
      "turnover": "3128137.8",
      "trades": "362"
    },
    {
      "date": "2025-09-11",
      "bid": "47.4551",
      "ask": "47.8927",
      "open": "43.7598",
      "high": "47.9413",
      "low": "43.5167",
      "close": "47.5037",
      "average": "46.0443",
      "volume": "199131.67",
      "turnover": "9168897.44",
      "trades": "747"
    },
    {
      "date": "2025-09-12",
      "bid": "46.4827",
      "ask": "46.6285",
      "open": "47.8927",
      "high": "48.4762",
      "low": "45.8506",
      "close": "46.2882",
      "average": "46.8701",
      "volume": "83135.03",
      "turnover": "3896494.8",
      "trades": "426"
    },
    {
      "date": "2025-09-15",
      "bid": "50.2752",
      "ask": "50.5669",
      "open": "46.6772",
      "high": "50.9559",
      "low": "46.6772",
      "close": "49.3028",
      "average": "48.7593",
      "volume": "107126.18",
      "turnover": "5223402.9",
      "trades": "366"
    },
    {
      "date": "2025-09-16",
      "bid": "53.6787",
      "ask": "53.8732",
      "open": "50.178",
      "high": "54.0677",
      "low": "49.3028",
      "close": "54.0677",
      "average": "52.0725",
      "volume": "125958.15",
      "turnover": "6556426",
      "trades": "738"
    },
    {
      "date": "2025-09-17",
      "bid": "50.7614",
      "ask": "51.0532",
      "open": "54.7484",
      "high": "54.7484",
      "low": "49.9835",
      "close": "51.0532",
      "average": "51.7988",
      "volume": "162563.93",
      "turnover": "8420623.69",
      "trades": "1075"
    },
    {
      "date": "2025-09-18",
      "bid": "51.2476",
      "ask": "51.3449",
      "open": "51.3449",
      "high": "52.5118",
      "low": "50.9559",
      "close": "50.9559",
      "average": "52.1297",
      "volume": "122375.42",
      "turnover": "6379367.9",
      "trades": "519"
    },
    {
      "date": "2025-09-19",
      "bid": "50.6642",
      "ask": "50.9559",
      "open": "51.7339",
      "high": "52.1228",
      "low": "49.5945",
      "close": "51.1504",
      "average": "50.9111",
      "volume": "143702.14",
      "turnover": "7316040",
      "trades": "525"
    },
    {
      "date": "2025-09-22",
      "bid": "50.7614",
      "ask": "51.1504",
      "open": "51.1504",
      "high": "51.8311",
      "low": "50.178",
      "close": "50.5669",
      "average": "50.891",
      "volume": "47121.57",
      "turnover": "2398070.29",
      "trades": "203"
    },
    {
      "date": "2025-09-23",
      "bid": "52.8036",
      "ask": "52.998",
      "open": "51.1504",
      "high": "53.1925",
      "low": "50.2752",
      "close": "52.3173",
      "average": "51.7602",
      "volume": "100516.02",
      "turnover": "5203370.5",
      "trades": "505"
    },
    {
      "date": "2025-09-24",
      "bid": "51.8311",
      "ask": "52.4146",
      "open": "52.998",
      "high": "52.998",
      "low": "51.4421",
      "close": "51.7339",
      "average": "51.9843",
      "volume": "66397.79",
      "turnover": "3451642.9",
      "trades": "269"
    },
    {
      "date": "2025-09-25",
      "bid": "57.763",
      "ask": "57.8602",
      "open": "52.3173",
      "high": "58.7354",
      "low": "50.4697",
      "close": "57.9575",
      "average": "55.4394",
      "volume": "372049.95",
      "turnover": "20627235.85",
      "trades": "1343"
    },
    {
      "date": "2025-09-26",
      "bid": "56.4016",
      "ask": "56.4988",
      "open": "57.763",
      "high": "58.8327",
      "low": "55.4291",
      "close": "55.4291",
      "average": "56.76",
      "volume": "139392.37",
      "turnover": "7911998.25",
      "trades": "587"
    },
    {
      "date": "2025-09-29",
      "bid": "58.3465",
      "ask": "58.8327",
      "open": "56.4988",
      "high": "59.3189",
      "low": "55.7209",
      "close": "58.4437",
      "average": "57.354",
      "volume": "162404.54",
      "turnover": "9314909.19",
      "trades": "700"
    },
    {
      "date": "2025-09-30",
      "bid": "58.4437",
      "ask": "58.541",
      "open": "59.1244",
      "high": "59.6106",
      "low": "57.763",
      "close": "58.3465",
      "average": "58.6512",
      "volume": "148907.59",
      "turnover": "8733357.4",
      "trades": "487"
    },
    {
      "date": "2025-10-01",
      "bid": "60.8748",
      "ask": "60.9721",
      "open": "58.4437",
      "high": "61.4583",
      "low": "57.763",
      "close": "61.0693",
      "average": "59.6857",
      "volume": "375985.4",
      "turnover": "22673321.2",
      "trades": "828"
    },
    {
      "date": "2025-10-02",
      "bid": "58.541",
      "ask": "58.7354",
      "open": "61.4583",
      "high": "62.3335",
      "low": "57.9575",
      "close": "58.4437",
      "average": "59.3124",
      "volume": "172319.78",
      "turnover": "10219225.85",
      "trades": "630"
    },
    {
      "date": "2025-10-03",
      "bid": "57.6658",
      "ask": "57.8602",
      "open": "58.541",
      "high": "59.2217",
      "low": "55.7209",
      "close": "57.9575",
      "average": "57.5703",
      "volume": "189426.2",
      "turnover": "10903976",
      "trades": "871"
    },
    {
      "date": "2025-10-06",
      "bid": "56.3043",
      "ask": "56.4016",
      "open": "57.9575",
      "high": "58.7354",
      "low": "55.2347",
      "close": "56.4016",
      "average": "56.5031",
      "volume": "253336.44",
      "turnover": "14314012.8",
      "trades": "1114"
    },
    {
      "date": "2025-10-07",
      "bid": "59.8051",
      "ask": "60.0969",
      "open": "56.4988",
      "high": "61.8473",
      "low": "56.4988",
      "close": "61.6528",
      "average": "59.9294",
      "volume": "458593.93",
      "turnover": "27484103.85",
      "trades": "1694"
    },
    {
      "date": "2025-10-08",
      "bid": "26.2559",
      "ask": "26.5476",
      "open": "29.1732",
      "high": "33.063",
      "low": "26.1586",
      "close": "26.3045",
      "average": "29.2978",
      "volume": "3650328.75",
      "turnover": "106943701.68",
      "trades": "8577"
    },
    {
      "date": "2025-10-09",
      "bid": "25.8183",
      "ask": "25.9642",
      "open": "26.8393",
      "high": "27.4714",
      "low": "25.4293",
      "close": "26.0128",
      "average": "26.2289",
      "volume": "608075.34",
      "turnover": "15950658.19",
      "trades": "1729"
    },
    {
      "date": "2025-10-10",
      "bid": "24.9431",
      "ask": "25.2834",
      "open": "25.721",
      "high": "25.9155",
      "low": "24.8945",
      "close": "24.9431",
      "average": "25.3111",
      "volume": "328621.14",
      "turnover": "8318782.44",
      "trades": "935"
    },
    {
      "date": "2025-10-13",
      "bid": "24.1651",
      "ask": "24.311",
      "open": "24.9431",
      "high": "25.3807",
      "low": "23.922",
      "close": "24.4082",
      "average": "24.481",
      "volume": "175392.46",
      "turnover": "4293743.3",
      "trades": "662"
    },
    {
      "date": "2025-10-14",
      "bid": "25.9642",
      "ask": "26.11",
      "open": "24.4569",
      "high": "26.3045",
      "low": "23.8734",
      "close": "26.11",
      "average": "25.4809",
      "volume": "199227.3",
      "turnover": "5076509.05",
      "trades": "550"
    },
    {
      "date": "2025-10-15",
      "bid": "26.7907",
      "ask": "26.9852",
      "open": "26.0614",
      "high": "27.7145",
      "low": "25.4293",
      "close": "26.7421",
      "average": "26.9461",
      "volume": "231797.88",
      "turnover": "6246437.5",
      "trades": "553"
    },
    {
      "date": "2025-10-16",
      "bid": "26.4018",
      "ask": "26.5962",
      "open": "27.4714",
      "high": "27.7145",
      "low": "26.3045",
      "close": "26.5962",
      "average": "27.2136",
      "volume": "127978.84",
      "turnover": "3482866.11",
      "trades": "427"
    },
    {
      "date": "2025-10-17",
      "bid": "25.3321",
      "ask": "26.2559",
      "open": "26.499",
      "high": "26.499",
      "low": "24.8945",
      "close": "25.2834",
      "average": "25.6763",
      "volume": "164027.26",
      "turnover": "4211625.55",
      "trades": "457"
    },
    {
      "date": "2025-10-20",
      "bid": "24.9431",
      "ask": "25.089",
      "open": "26.0128",
      "high": "26.0128",
      "low": "24.6514",
      "close": "24.8945",
      "average": "25.1846",
      "volume": "132570.37",
      "turnover": "3338729.7",
      "trades": "329"
    },
    {
      "date": "2025-10-21",
      "bid": "25.3321",
      "ask": "25.721",
      "open": "24.8945",
      "high": "28.2008",
      "low": "24.5055",
      "close": "25.4779",
      "average": "25.9493",
      "volume": "397475.63",
      "turnover": "10326725.08",
      "trades": "795"
    },
    {
      "date": "2025-10-22",
      "bid": "24.8945",
      "ask": "25.1862",
      "open": "25.7697",
      "high": "25.7697",
      "low": "24.7972",
      "close": "24.7972",
      "average": "25.2426",
      "volume": "92438.41",
      "turnover": "2333824.21",
      "trades": "285"
    },
    {
      "date": "2025-10-23",
      "bid": "25.0403",
      "ask": "25.2834",
      "open": "25.721",
      "high": "25.721",
      "low": "24.5541",
      "close": "25.0403",
      "average": "24.9792",
      "volume": "56585.37",
      "turnover": "1413459.35",
      "trades": "185"
    },
    {
      "date": "2025-10-24",
      "bid": "25.1862",
      "ask": "25.5752",
      "open": "25.2834",
      "high": "26.0128",
      "low": "25.2834",
      "close": "25.3807",
      "average": "25.5982",
      "volume": "110327.4",
      "turnover": "2824945.51",
      "trades": "317"
    },
    {
      "date": "2025-10-27",
      "bid": "25.0403",
      "ask": "25.1862",
      "open": "25.6238",
      "high": "26.1586",
      "low": "24.7972",
      "close": "25.0403",
      "average": "25.2784",
      "volume": "72735.44",
      "turnover": "1839004.93",
      "trades": "239"
    },
    {
      "date": "2025-10-28",
      "bid": "25.2348",
      "ask": "25.4779",
      "open": "25.0403",
      "high": "25.4779",
      "low": "24.5541",
      "close": "25.2834",
      "average": "25.0117",
      "volume": "69901.34",
      "turnover": "1748552.85",
      "trades": "181"
    },
    {
      "date": "2025-10-29",
      "bid": "25.1862",
      "ask": "25.4293",
      "open": "25.1862",
      "high": "25.6724",
      "low": "24.6514",
      "close": "25.4779",
      "average": "25.0491",
      "volume": "45583.18",
      "turnover": "1141781.73",
      "trades": "178"
    },
    {
      "date": "2025-10-30",
      "bid": "25.7697",
      "ask": "26.0614",
      "open": "25.4779",
      "high": "26.11",
      "low": "24.8945",
      "close": "25.8669",
      "average": "25.6021",
      "volume": "104574.87",
      "turnover": "2677510.41",
      "trades": "254"
    },
    {
      "date": "2025-10-31",
      "bid": "25.0403",
      "ask": "25.2834",
      "open": "25.721",
      "high": "25.7697",
      "low": "24.9917",
      "close": "24.9917",
      "average": "25.2775",
      "volume": "52479.22",
      "turnover": "1326547.2",
      "trades": "149"
    },
    {
      "date": "2025-11-03",
      "bid": "24.70",
      "ask": "24.8458",
      "open": "24.8945",
      "high": "25.5752",
      "low": "24.6027",
      "close": "24.6027",
      "average": "25.054",
      "volume": "53791.38",
      "turnover": "1347788.5",
      "trades": "191"
    },
    {
      "date": "2025-11-04",
      "bid": "24.3596",
      "ask": "24.70",
      "open": "24.7486",
      "high": "24.7972",
      "low": "24.2138",
      "close": "24.2138",
      "average": "24.3957",
      "volume": "93049.25",
      "turnover": "2270009.13",
      "trades": "202"
    },
    {
      "date": "2025-11-05",
      "bid": "24.0193",
      "ask": "24.3596",
      "open": "24.4082",
      "high": "24.7486",
      "low": "24.0193",
      "close": "24.0193",
      "average": "24.2206",
      "volume": "36707.58",
      "turnover": "889118.41",
      "trades": "145"
    },
    {
      "date": "2025-11-06",
      "bid": "24.4569",
      "ask": "24.70",
      "open": "24.1651",
      "high": "24.8458",
      "low": "24.0193",
      "close": "24.5541",
      "average": "24.4599",
      "volume": "13350.92",
      "turnover": "326562.75",
      "trades": "64"
    },
    {
      "date": "2025-11-07",
      "bid": "24.3596",
      "ask": "24.8945",
      "open": "24.4569",
      "high": "24.9431",
      "low": "24.0679",
      "close": "24.8458",
      "average": "24.5163",
      "volume": "30739.1",
      "turnover": "753611.05",
      "trades": "103"
    },
    {
      "date": "2025-11-10",
      "bid": "24.9917",
      "ask": "25.089",
      "open": "24.7972",
      "high": "25.5752",
      "low": "24.2624",
      "close": "25.089",
      "average": "24.7366",
      "volume": "65341.68",
      "turnover": "1616334.2",
      "trades": "144"
    },
    {
      "date": "2025-11-11",
      "bid": "24.7972",
      "ask": "25.089",
      "open": "25.3321",
      "high": "25.3807",
      "low": "24.3596",
      "close": "24.8458",
      "average": "25.0013",
      "volume": "43535.75",
      "turnover": "1088455.2",
      "trades": "115"
    },
    {
      "date": "2025-11-12",
      "bid": "25.1862",
      "ask": "25.4293",
      "open": "24.5541",
      "high": "25.8669",
      "low": "24.4569",
      "close": "25.1376",
      "average": "25.3137",
      "volume": "57902.68",
      "turnover": "1465793.2",
      "trades": "172"
    },
    {
      "date": "2025-11-13",
      "bid": "25.3807",
      "ask": "25.6238",
      "open": "25.4293",
      "high": "25.721",
      "low": "25.3807",
      "close": "25.4293",
      "average": "25.5148",
      "volume": "20986.34",
      "turnover": "535559.69",
      "trades": "90"
    },
    {
      "date": "2025-11-14",
      "bid": "25.3807",
      "ask": "25.6724",
      "open": "25.6724",
      "high": "25.6724",
      "low": "24.8945",
      "close": "25.6724",
      "average": "25.2366",
      "volume": "36756.94",
      "turnover": "927621.6",
      "trades": "119"
    },
    {
      "date": "2025-11-17",
      "bid": "25.2348",
      "ask": "25.721",
      "open": "25.721",
      "high": "25.8669",
      "low": "24.8945",
      "close": "25.1862",
      "average": "25.4251",
      "volume": "57669.24",
      "turnover": "1467438.87",
      "trades": "144"
    },
    {
      "date": "2025-11-18",
      "bid": "24.4569",
      "ask": "24.9917",
      "open": "24.6514",
      "high": "25.1862",
      "low": "24.311",
      "close": "24.4082",
      "average": "24.5771",
      "volume": "33740.82",
      "turnover": "829256.9",
      "trades": "103"
    },
    {
      "date": "2025-11-19",
      "bid": "24.4082",
      "ask": "24.5541",
      "open": "25.0403",
      "high": "25.1376",
      "low": "24.4082",
      "close": "24.4569",
      "average": "24.6283",
      "volume": "20291.18",
      "turnover": "499738.05",
      "trades": "84"
    },
    {
      "date": "2025-11-20",
      "bid": "24.8458",
      "ask": "25.0403",
      "open": "25.1376",
      "high": "25.3321",
      "low": "24.6514",
      "close": "24.9917",
      "average": "24.9646",
      "volume": "29127.7",
      "turnover": "727160.28",
      "trades": "106"
    },
    {
      "date": "2025-11-21",
      "bid": "24.7972",
      "ask": "25.089",
      "open": "25.089",
      "high": "25.089",
      "low": "24.5055",
      "close": "25.0403",
      "average": "24.7936",
      "volume": "13519.57",
      "turnover": "335200.1",
      "trades": "81"
    },
    {
      "date": "2025-11-24",
      "bid": "25.2834",
      "ask": "25.5752",
      "open": "25.1862",
      "high": "25.9155",
      "low": "24.5541",
      "close": "25.3321",
      "average": "25.0901",
      "volume": "34021.56",
      "turnover": "853605.35",
      "trades": "108"
    },
    {
      "date": "2025-11-25",
      "bid": "28.8329",
      "ask": "28.9787",
      "open": "26.3045",
      "high": "29.5136",
      "low": "26.2073",
      "close": "28.8815",
      "average": "28.0697",
      "volume": "275225.66",
      "turnover": "7719303.6",
      "trades": "771"
    },
    {
      "date": "2025-11-26",
      "bid": "28.1035",
      "ask": "29.1246",
      "open": "28.9787",
      "high": "29.4163",
      "low": "28.0063",
      "close": "28.9787",
      "average": "28.7388",
      "volume": "124234.65",
      "turnover": "3569708.75",
      "trades": "306"
    },
    {
      "date": "2025-11-27",
      "bid": "30.2915",
      "ask": "30.7291",
      "open": "28.687",
      "high": "30.7777",
      "low": "28.687",
      "close": "30.1457",
      "average": "29.8793",
      "volume": "60352.18",
      "turnover": "1803286.7",
      "trades": "289"
    },
    {
      "date": "2025-11-28",
      "bid": "32.5281",
      "ask": "32.9171",
      "open": "30.7291",
      "high": "35.1537",
      "low": "30.1943",
      "close": "35.1537",
      "average": "33.8102",
      "volume": "356853.15",
      "turnover": "12065285.55",
      "trades": "497"
    },
    {
      "date": "2025-12-01",
      "bid": "32.3336",
      "ask": "32.4795",
      "open": "34.6675",
      "high": "34.6675",
      "low": "31.2153",
      "close": "32.3336",
      "average": "32.3119",
      "volume": "98951.91",
      "turnover": "3197328.3",
      "trades": "443"
    },
    {
      "date": "2025-12-02",
      "bid": "31.8474",
      "ask": "32.3336",
      "open": "32.0419",
      "high": "32.3336",
      "low": "31.1667",
      "close": "31.7988",
      "average": "31.6859",
      "volume": "37940.56",
      "turnover": "1202184.35",
      "trades": "181"
    },
    {
      "date": "2025-12-03",
      "bid": "31.8474",
      "ask": "32.1392",
      "open": "33.6951",
      "high": "33.6951",
      "low": "31.7502",
      "close": "31.7502",
      "average": "32.3943",
      "volume": "30396.67",
      "turnover": "984682.35",
      "trades": "132"
    },
    {
      "date": "2025-12-04",
      "bid": "32.1392",
      "ask": "32.4795",
      "open": "32.1392",
      "high": "33.2088",
      "low": "31.3126",
      "close": "31.3612",
      "average": "32.4414",
      "volume": "41021.46",
      "turnover": "1330927.8",
      "trades": "128"
    },
    {
      "date": "2025-12-05",
      "bid": "31.6529",
      "ask": "31.896",
      "open": "32.1392",
      "high": "32.4309",
      "low": "31.264",
      "close": "31.5557",
      "average": "31.6214",
      "volume": "24620.49",
      "turnover": "778537",
      "trades": "132"
    },
    {
      "date": "2025-12-08",
      "bid": "30.9236",
      "ask": "31.1181",
      "open": "31.7016",
      "high": "32.0905",
      "low": "30.7777",
      "close": "30.7777",
      "average": "31.2789",
      "volume": "21552.95",
      "turnover": "674154.45",
      "trades": "107"
    },
    {
      "date": "2025-12-09",
      "bid": "30.4374",
      "ask": "30.6805",
      "open": "30.9236",
      "high": "30.9236",
      "low": "30.1457",
      "close": "30.3401",
      "average": "30.5101",
      "volume": "17512.61",
      "turnover": "534312.9",
      "trades": "103"
    },
    {
      "date": "2025-12-10",
      "bid": "30.3888",
      "ask": "30.6319",
      "open": "30.3401",
      "high": "32.0419",
      "low": "29.9998",
      "close": "29.9998",
      "average": "30.9542",
      "volume": "68041.07",
      "turnover": "2106161.65",
      "trades": "144"
    },
    {
      "date": "2025-12-11",
      "bid": "30.1943",
      "ask": "30.5346",
      "open": "30.097",
      "high": "30.8264",
      "low": "29.9025",
      "close": "30.1457",
      "average": "30.3771",
      "volume": "50080.1",
      "turnover": "1521290.6",
      "trades": "202"
    },
    {
      "date": "2025-12-12",
      "bid": "30.1457",
      "ask": "30.3888",
      "open": "30.7291",
      "high": "30.7291",
      "low": "29.9512",
      "close": "30.1457",
      "average": "30.2142",
      "volume": "24764.45",
      "turnover": "748240.85",
      "trades": "109"
    },
    {
      "date": "2025-12-15",
      "bid": "29.2705",
      "ask": "29.3191",
      "open": "30.1943",
      "high": "30.3888",
      "low": "29.2218",
      "close": "29.2218",
      "average": "29.8364",
      "volume": "20192.46",
      "turnover": "602472.35",
      "trades": "135"
    },
    {
      "date": "2025-12-16",
      "bid": "28.9787",
      "ask": "29.5136",
      "open": "30.4374",
      "high": "30.4374",
      "low": "28.687",
      "close": "28.7356",
      "average": "28.9973",
      "volume": "23909.9",
      "turnover": "693323.4",
      "trades": "172"
    },
    {
      "date": "2025-12-17",
      "bid": "28.9301",
      "ask": "29.1246",
      "open": "28.9301",
      "high": "29.8539",
      "low": "28.3953",
      "close": "28.9301",
      "average": "29.3162",
      "volume": "25663.22",
      "turnover": "752347.55",
      "trades": "107"
    },
    {
      "date": "2025-12-18",
      "bid": "28.7356",
      "ask": "29.0273",
      "open": "29.0273",
      "high": "29.0273",
      "low": "28.6384",
      "close": "28.6384",
      "average": "28.8077",
      "volume": "18826.82",
      "turnover": "542358.45",
      "trades": "94"
    },
    {
      "date": "2025-12-19",
      "bid": "29.1732",
      "ask": "29.3677",
      "open": "28.7356",
      "high": "29.3677",
      "low": "28.4439",
      "close": "29.1246",
      "average": "29.0059",
      "volume": "16629.26",
      "turnover": "482349.15",
      "trades": "93"
    },
    {
      "date": "2025-12-22",
      "bid": "30.1943",
      "ask": "31.0208",
      "open": "29.2218",
      "high": "31.0208",
      "low": "29.2218",
      "close": "30.2429",
      "average": "30.1518",
      "volume": "58187.53",
      "turnover": "1754463.25",
      "trades": "194"
    },
    {
      "date": "2025-12-23",
      "bid": "30.3888",
      "ask": "30.5833",
      "open": "31.2153",
      "high": "31.9447",
      "low": "30.3401",
      "close": "30.3401",
      "average": "30.8267",
      "volume": "44637.1",
      "turnover": "1376014.6",
      "trades": "155"
    },
    {
      "date": "2025-12-29",
      "bid": "30.0484",
      "ask": "30.3888",
      "open": "30.3401",
      "high": "30.9236",
      "low": "29.6594",
      "close": "30.097",
      "average": "30.4656",
      "volume": "55279.38",
      "turnover": "1684122.6",
      "trades": "260"
    },
    {
      "date": "2025-12-30",
      "bid": "30.2429",
      "ask": "30.486",
      "open": "30.3888",
      "high": "30.6319",
      "low": "29.8539",
      "close": "30.5833",
      "average": "30.325",
      "volume": "30819.31",
      "turnover": "934597.75",
      "trades": "146"
    },
    {
      "date": "2026-01-02",
      "bid": "29.5136",
      "ask": "29.7567",
      "open": "30.1943",
      "high": "31.1181",
      "low": "29.4649",
      "close": "29.5136",
      "average": "30.1201",
      "volume": "58698.61",
      "turnover": "1768008.55",
      "trades": "211"
    },
    {
      "date": "2026-01-05",
      "bid": "28.5897",
      "ask": "28.8815",
      "open": "29.5136",
      "high": "29.8053",
      "low": "28.3466",
      "close": "28.3466",
      "average": "28.9962",
      "volume": "44437.61",
      "turnover": "1288527.2",
      "trades": "128"
    },
    {
      "date": "2026-01-07",
      "bid": "28.5411",
      "ask": "28.7356",
      "open": "28.3466",
      "high": "28.7842",
      "low": "28.0063",
      "close": "28.4925",
      "average": "28.3835",
      "volume": "46305.07",
      "turnover": "1314299.85",
      "trades": "198"
    },
    {
      "date": "2026-01-08",
      "bid": "30.3888",
      "ask": "30.6319",
      "open": "28.7356",
      "high": "30.6319",
      "low": "28.7356",
      "close": "30.1943",
      "average": "30.0238",
      "volume": "86668.4",
      "turnover": "2602118",
      "trades": "218"
    },
    {
      "date": "2026-01-09",
      "bid": "30.8264",
      "ask": "31.0208",
      "open": "30.6319",
      "high": "31.6043",
      "low": "29.9512",
      "close": "29.9512",
      "average": "31.1267",
      "volume": "47476.35",
      "turnover": "1477781.2",
      "trades": "211"
    },
    {
      "date": "2026-01-12",
      "bid": "30.1943",
      "ask": "30.486",
      "open": "29.6594",
      "high": "30.9722",
      "low": "29.4649",
      "close": "30.0484",
      "average": "30.2499",
      "volume": "36378.51",
      "turnover": "1100447.14",
      "trades": "151"
    },
    {
      "date": "2026-01-13",
      "bid": "30.1943",
      "ask": "30.4374",
      "open": "30.1943",
      "high": "30.7291",
      "low": "29.8053",
      "close": "30.1457",
      "average": "30.2399",
      "volume": "20381.67",
      "turnover": "616339.75",
      "trades": "107"
    },
    {
      "date": "2026-01-14",
      "bid": "29.7567",
      "ask": "29.9998",
      "open": "30.1943",
      "high": "30.5833",
      "low": "29.6108",
      "close": "29.6594",
      "average": "29.9906",
      "volume": "18691.08",
      "turnover": "560558.2",
      "trades": "103"
    },
    {
      "date": "2026-01-15",
      "bid": "26.5962",
      "ask": "26.9366",
      "open": "29.7567",
      "high": "30.5833",
      "low": "24.0193",
      "close": "26.9366",
      "average": "26.2187",
      "volume": "384370.48",
      "turnover": "10083041.21",
      "trades": "946"
    },
    {
      "date": "2026-01-16",
      "bid": "24.4082",
      "ask": "24.5541",
      "open": "25.7697",
      "high": "26.5962",
      "low": "24.311",
      "close": "24.311",
      "average": "24.9963",
      "volume": "174840.24",
      "turnover": "4370356.05",
      "trades": "629"
    },
    {
      "date": "2026-01-19",
      "bid": "24.5055",
      "ask": "24.6514",
      "open": "24.6027",
      "high": "25.3807",
      "low": "24.0193",
      "close": "24.6027",
      "average": "24.5273",
      "volume": "51176.31",
      "turnover": "1255218.6",
      "trades": "232"
    },
    {
      "date": "2026-01-20",
      "bid": "23.4844",
      "ask": "23.7275",
      "open": "24.6514",
      "high": "25.0403",
      "low": "23.4358",
      "close": "23.4844",
      "average": "23.8852",
      "volume": "50979.9",
      "turnover": "1217666.5",
      "trades": "218"
    },
    {
      "date": "2026-01-21",
      "bid": "23.6789",
      "ask": "23.9706",
      "open": "24.0193",
      "high": "24.311",
      "low": "22.901",
      "close": "23.533",
      "average": "23.414",
      "volume": "83253.29",
      "turnover": "1949297.1",
      "trades": "180"
    },
    {
      "date": "2026-01-22",
      "bid": "25.3321",
      "ask": "25.5266",
      "open": "25.089",
      "high": "25.5752",
      "low": "24.1651",
      "close": "25.4779",
      "average": "25.0644",
      "volume": "51583.53",
      "turnover": "1292917.89",
      "trades": "178"
    },
    {
      "date": "2026-01-23",
      "bid": "25.5752",
      "ask": "25.8183",
      "open": "25.4779",
      "high": "25.8669",
      "low": "25.1862",
      "close": "25.5752",
      "average": "25.5196",
      "volume": "31565.89",
      "turnover": "805552.1",
      "trades": "165"
    },
    {
      "date": "2026-01-26",
      "bid": "25.5752",
      "ask": "25.7697",
      "open": "25.5752",
      "high": "26.1586",
      "low": "25.1376",
      "close": "25.5266",
      "average": "25.6439",
      "volume": "36162.56",
      "turnover": "927350.75",
      "trades": "131"
    },
    {
      "date": "2026-01-27",
      "bid": "24.7486",
      "ask": "25.0403",
      "open": "25.5266",
      "high": "25.5752",
      "low": "24.6514",
      "close": "24.6514",
      "average": "25.0234",
      "volume": "38168.85",
      "turnover": "955116.5",
      "trades": "116"
    },
    {
      "date": "2026-01-28",
      "bid": "24.5055",
      "ask": "24.7486",
      "open": "24.7486",
      "high": "25.5752",
      "low": "24.4082",
      "close": "24.4082",
      "average": "24.8801",
      "volume": "31563.83",
      "turnover": "785313.1",
      "trades": "106"
    },
    {
      "date": "2026-01-29",
      "bid": "24.2624",
      "ask": "24.4569",
      "open": "24.8458",
      "high": "24.8458",
      "low": "24.0679",
      "close": "24.1651",
      "average": "24.3782",
      "volume": "17760.44",
      "turnover": "432968.9",
      "trades": "66"
    },
    {
      "date": "2026-01-30",
      "bid": "23.922",
      "ask": "24.1651",
      "open": "24.4082",
      "high": "24.8458",
      "low": "23.8248",
      "close": "23.8248",
      "average": "24.1167",
      "volume": "33189.64",
      "turnover": "800426.15",
      "trades": "135"
    },
    {
      "date": "2026-02-02",
      "bid": "23.7275",
      "ask": "24.311",
      "open": "24.0679",
      "high": "24.4082",
      "low": "22.9982",
      "close": "24.4082",
      "average": "23.408",
      "volume": "40785.98",
      "turnover": "954720.15",
      "trades": "160"
    },
    {
      "date": "2026-02-03",
      "bid": "24.1651",
      "ask": "24.5055",
      "open": "24.7972",
      "high": "25.3807",
      "low": "24.0679",
      "close": "24.2138",
      "average": "24.3786",
      "volume": "27199.56",
      "turnover": "663089.35",
      "trades": "100"
    },
    {
      "date": "2026-02-04",
      "bid": "24.5055",
      "ask": "24.8458",
      "open": "24.4569",
      "high": "24.9917",
      "low": "23.4844",
      "close": "24.2624",
      "average": "24.3611",
      "volume": "29370.38",
      "turnover": "715495.55",
      "trades": "91"
    },
    {
      "date": "2026-02-05",
      "bid": "24.1165",
      "ask": "24.5055",
      "open": "24.8458",
      "high": "25.2834",
      "low": "23.3386",
      "close": "23.4844",
      "average": "23.7688",
      "volume": "38248.03",
      "turnover": "909111.85",
      "trades": "129"
    },
    {
      "date": "2026-02-06",
      "bid": "23.1441",
      "ask": "23.4358",
      "open": "24.0679",
      "high": "24.0679",
      "low": "22.5606",
      "close": "22.5606",
      "average": "23.2147",
      "volume": "27359.98",
      "turnover": "635153.6",
      "trades": "100"
    },
    {
      "date": "2026-02-09",
      "bid": "23.3872",
      "ask": "23.5817",
      "open": "23.0954",
      "high": "24.7486",
      "low": "23.0954",
      "close": "23.5817",
      "average": "23.8898",
      "volume": "36021.68",
      "turnover": "860554.85",
      "trades": "143"
    },
    {
      "date": "2026-02-10",
      "bid": "23.3872",
      "ask": "23.7762",
      "open": "23.3872",
      "high": "24.7486",
      "low": "23.1927",
      "close": "23.4358",
      "average": "23.5189",
      "volume": "35116.74",
      "turnover": "825909.35",
      "trades": "129"
    },
    {
      "date": "2026-02-11",
      "bid": "23.533",
      "ask": "23.7275",
      "open": "24.2624",
      "high": "24.2624",
      "low": "23.4358",
      "close": "23.4844",
      "average": "23.5847",
      "volume": "10544.58",
      "turnover": "248691.6",
      "trades": "65"
    },
    {
      "date": "2026-02-12",
      "bid": "24.5055",
      "ask": "24.7972",
      "open": "23.2899",
      "high": "24.7972",
      "low": "22.7065",
      "close": "24.5055",
      "average": "24.3246",
      "volume": "41801.97",
      "turnover": "1016809.28",
      "trades": "149"
    },
    {
      "date": "2026-02-13",
      "bid": "27.0338",
      "ask": "27.0825",
      "open": "24.5055",
      "high": "27.1311",
      "low": "24.5055",
      "close": "27.1311",
      "average": "26.1891",
      "volume": "74521.66",
      "turnover": "1951500.35",
      "trades": "223"
    },
    {
      "date": "2026-02-16",
      "bid": "26.2559",
      "ask": "26.4504",
      "open": "27.0338",
      "high": "27.0338",
      "low": "25.2834",
      "close": "26.4018",
      "average": "26.288",
      "volume": "20775.53",
      "turnover": "546147.1",
      "trades": "115"
    },
    {
      "date": "2026-02-17",
      "bid": "26.3045",
      "ask": "26.888",
      "open": "26.7421",
      "high": "27.3742",
      "low": "26.2559",
      "close": "26.3531",
      "average": "26.8643",
      "volume": "23369",
      "turnover": "627794.65",
      "trades": "138"
    },
    {
      "date": "2026-02-18",
      "bid": "25.5752",
      "ask": "25.6238",
      "open": "26.2559",
      "high": "27.1797",
      "low": "25.2834",
      "close": "25.4293",
      "average": "26.2992",
      "volume": "14663.08",
      "turnover": "385626.9",
      "trades": "116"
    },
    {
      "date": "2026-02-19",
      "bid": "26.0614",
      "ask": "26.2073",
      "open": "25.4779",
      "high": "26.888",
      "low": "25.4779",
      "close": "26.0614",
      "average": "26.0797",
      "volume": "17669.94",
      "turnover": "460827.45",
      "trades": "117"
    },
    {
      "date": "2026-02-20",
      "bid": "25.9642",
      "ask": "26.3045",
      "open": "26.1586",
      "high": "26.888",
      "low": "25.6238",
      "close": "26.3045",
      "average": "26.3482",
      "volume": "20253.13",
      "turnover": "533634.3",
      "trades": "72"
    },
    {
      "date": "2026-02-23",
      "bid": "26.499",
      "ask": "26.7421",
      "open": "26.3531",
      "high": "27.6173",
      "low": "26.3045",
      "close": "26.499",
      "average": "26.813",
      "volume": "10191.86",
      "turnover": "273275.35",
      "trades": "74"
    },
    {
      "date": "2026-02-24",
      "bid": "26.0614",
      "ask": "26.1586",
      "open": "26.7421",
      "high": "27.0338",
      "low": "25.2834",
      "close": "25.3807",
      "average": "26.0768",
      "volume": "11572.92",
      "turnover": "301785.35",
      "trades": "89"
    },
    {
      "date": "2026-02-25",
      "bid": "24.6027",
      "ask": "24.7486",
      "open": "25.3321",
      "high": "26.0614",
      "low": "24.3596",
      "close": "24.6027",
      "average": "24.8812",
      "volume": "22268.68",
      "turnover": "554058",
      "trades": "145"
    },
    {
      "date": "2026-02-26",
      "bid": "26.2559",
      "ask": "26.3531",
      "open": "24.6027",
      "high": "27.1311",
      "low": "24.4082",
      "close": "26.2559",
      "average": "25.6279",
      "volume": "71305.02",
      "turnover": "1827141.38",
      "trades": "237"
    },
    {
      "date": "2026-02-27",
      "bid": "25.4779",
      "ask": "25.8669",
      "open": "26.7907",
      "high": "26.888",
      "low": "25.4779",
      "close": "25.4779",
      "average": "26.2364",
      "volume": "12870.69",
      "turnover": "337682.25",
      "trades": "135"
    },
    {
      "date": "2026-03-02",
      "bid": "24.70",
      "ask": "25.2348",
      "open": "25.4779",
      "high": "26.0128",
      "low": "24.4569",
      "close": "24.6514",
      "average": "24.8806",
      "volume": "20207.88",
      "turnover": "505062.85",
      "trades": "88"
    },
    {
      "date": "2026-03-03",
      "bid": "23.7275",
      "ask": "24.0193",
      "open": "24.3596",
      "high": "25.2834",
      "low": "23.6303",
      "close": "23.6303",
      "average": "24.0323",
      "volume": "25112.03",
      "turnover": "603501.25",
      "trades": "132"
    },
    {
      "date": "2026-03-04",
      "bid": "24.311",
      "ask": "24.4569",
      "open": "23.7275",
      "high": "24.9917",
      "low": "23.4358",
      "close": "24.4569",
      "average": "24.3563",
      "volume": "12230.03",
      "turnover": "297915.5",
      "trades": "115"
    },
    {
      "date": "2026-03-05",
      "bid": "24.311",
      "ask": "24.4082",
      "open": "24.311",
      "high": "26.6935",
      "low": "23.922",
      "close": "24.4082",
      "average": "24.3905",
      "volume": "19632.01",
      "turnover": "478714.3",
      "trades": "92"
    },
    {
      "date": "2026-03-06",
      "bid": "23.5817",
      "ask": "23.9706",
      "open": "24.3596",
      "high": "25.2834",
      "low": "23.2413",
      "close": "23.6303",
      "average": "23.8625",
      "volume": "27446.36",
      "turnover": "654941.15",
      "trades": "104"
    },
    {
      "date": "2026-03-09",
      "bid": "23.6789",
      "ask": "23.9706",
      "open": "23.6303",
      "high": "25.089",
      "low": "23.6303",
      "close": "23.922",
      "average": "23.7483",
      "volume": "12307.16",
      "turnover": "292275",
      "trades": "86"
    },
    {
      "date": "2026-03-10",
      "bid": "23.5817",
      "ask": "23.7762",
      "open": "23.9706",
      "high": "24.5541",
      "low": "23.4358",
      "close": "23.7762",
      "average": "24.2178",
      "volume": "31647.13",
      "turnover": "766427.2",
      "trades": "129"
    },
    {
      "date": "2026-03-11",
      "bid": "25.6238",
      "ask": "26.4018",
      "open": "24.4082",
      "high": "27.7145",
      "low": "23.1927",
      "close": "25.721",
      "average": "25.9662",
      "volume": "94358.32",
      "turnover": "2447519.04",
      "trades": "286"
    },
    {
      "date": "2026-03-12",
      "bid": "24.311",
      "ask": "24.5055",
      "open": "25.5266",
      "high": "25.5266",
      "low": "24.0193",
      "close": "24.311",
      "average": "24.5211",
      "volume": "83652.28",
      "turnover": "2051270.48",
      "trades": "128"
    },
    {
      "date": "2026-03-13",
      "bid": "24.0193",
      "ask": "24.2624",
      "open": "24.311",
      "high": "25.9642",
      "low": "23.922",
      "close": "23.9706",
      "average": "24.2923",
      "volume": "26915.74",
      "turnover": "653727.1",
      "trades": "131"
    },
    {
      "date": "2026-03-16",
      "bid": "23.9706",
      "ask": "24.2138",
      "open": "24.0193",
      "high": "25.1862",
      "low": "23.9706",
      "close": "24.0193",
      "average": "24.2899",
      "volume": "25670.42",
      "turnover": "623534.55",
      "trades": "102"
    },
    {
      "date": "2026-03-17",
      "bid": "24.0193",
      "ask": "24.4569",
      "open": "23.9706",
      "high": "24.4569",
      "low": "23.922",
      "close": "24.4569",
      "average": "24.1806",
      "volume": "3245.43",
      "turnover": "78476.75",
      "trades": "37"
    },
    {
      "date": "2026-03-18",
      "bid": "24.1165",
      "ask": "24.2624",
      "open": "23.9706",
      "high": "25.721",
      "low": "23.9706",
      "close": "24.311",
      "average": "24.7844",
      "volume": "68608.71",
      "turnover": "1700155.28",
      "trades": "181"
    },
    {
      "date": "2026-03-19",
      "bid": "24.4569",
      "ask": "24.7972",
      "open": "23.9706",
      "high": "25.2834",
      "low": "23.8734",
      "close": "24.6027",
      "average": "24.7506",
      "volume": "154824.65",
      "turnover": "3832212.87",
      "trades": "216"
    },
    {
      "date": "2026-03-20",
      "bid": "25.3321",
      "ask": "25.7697",
      "open": "24.5055",
      "high": "26.2073",
      "low": "24.5055",
      "close": "25.7697",
      "average": "25.6563",
      "volume": "29625.41",
      "turnover": "760079.1",
      "trades": "126"
    },
    {
      "date": "2026-03-23",
      "bid": "25.2348",
      "ask": "25.7697",
      "open": "24.8945",
      "high": "26.11",
      "low": "24.8458",
      "close": "25.2834",
      "average": "25.271",
      "volume": "72047.48",
      "turnover": "1820714.45",
      "trades": "132"
    },
    {
      "date": "2026-03-24",
      "bid": "25.089",
      "ask": "25.2348",
      "open": "25.3321",
      "high": "25.4293",
      "low": "24.4569",
      "close": "24.4569",
      "average": "25.1211",
      "volume": "14423.48",
      "turnover": "362335.3",
      "trades": "56"
    },
    {
      "date": "2026-03-25",
      "bid": "26.0128",
      "ask": "26.6935",
      "open": "23.2413",
      "high": "28.3953",
      "low": "22.4634",
      "close": "26.7421",
      "average": "26.4524",
      "volume": "218808.93",
      "turnover": "5788043.75",
      "trades": "535"
    },
    {
      "date": "2026-03-26",
      "bid": "26.1586",
      "ask": "26.5476",
      "open": "26.7421",
      "high": "26.7421",
      "low": "25.1862",
      "close": "25.8183",
      "average": "25.965",
      "volume": "91328.84",
      "turnover": "2371728.6",
      "trades": "297"
    },
    {
      "date": "2026-03-27",
      "bid": "26.5476",
      "ask": "26.6449",
      "open": "26.0128",
      "high": "28.0063",
      "low": "26.0128",
      "close": "26.6935",
      "average": "27.063",
      "volume": "54879.36",
      "turnover": "1485203.65",
      "trades": "206"
    },
    {
      "date": "2026-03-30",
      "bid": "27.7632",
      "ask": "28.1035",
      "open": "26.5476",
      "high": "27.909",
      "low": "26.5476",
      "close": "27.909",
      "average": "27.2913",
      "volume": "71669.05",
      "turnover": "1955945.75",
      "trades": "216"
    },
    {
      "date": "2026-03-31",
      "bid": "29.70",
      "ask": "30.40",
      "open": "27.90",
      "high": "32.05",
      "low": "27.80",
      "close": "29.70",
      "average": "29.9514",
      "volume": "102731",
      "turnover": "3076938.15",
      "trades": "482"
    },
    {
      "date": "2026-04-01",
      "bid": "29.05",
      "ask": "29.50",
      "open": "30.40",
      "high": "32.00",
      "low": "28.50",
      "close": "29.05",
      "average": "29.9917",
      "volume": "47348",
      "turnover": "1420048",
      "trades": "209"
    },
    {
      "date": "2026-04-02",
      "bid": "28.10",
      "ask": "28.30",
      "open": "29.05",
      "high": "29.05",
      "low": "28.00",
      "close": "28.00",
      "average": "28.4197",
      "volume": "19432",
      "turnover": "552252.4",
      "trades": "112"
    },
    {
      "date": "2026-04-07",
      "bid": "26.20",
      "ask": "26.40",
      "open": "27.90",
      "high": "28.00",
      "low": "26.00",
      "close": "26.25",
      "average": "26.9178",
      "volume": "99485",
      "turnover": "2677885.02",
      "trades": "328"
    },
    {
      "date": "2026-04-08",
      "bid": "25.35",
      "ask": "25.60",
      "open": "26.60",
      "high": "28.20",
      "low": "25.00",
      "close": "25.60",
      "average": "26.1207",
      "volume": "85851",
      "turnover": "2242112.02",
      "trades": "429"
    },
    {
      "date": "2026-04-09",
      "bid": "27.40",
      "ask": "28.00",
      "open": "25.60",
      "high": "28.20",
      "low": "25.30",
      "close": "27.60",
      "average": "26.924",
      "volume": "79160",
      "turnover": "2133997.4",
      "trades": "312"
    },
    {
      "date": "2026-04-10",
      "bid": "30.05",
      "ask": "30.25",
      "open": "27.65",
      "high": "30.25",
      "low": "27.65",
      "close": "30.25",
      "average": "28.6982",
      "volume": "92165",
      "turnover": "2644734.6",
      "trades": "356"
    },
    {
      "date": "2026-04-13",
      "bid": "27.40",
      "ask": "27.60",
      "open": "29.50",
      "high": "29.90",
      "low": "26.90",
      "close": "27.35",
      "average": "28.2589",
      "volume": "131634",
      "turnover": "3720776.42",
      "trades": "428"
    },
    {
      "date": "2026-04-14",
      "bid": "27.30",
      "ask": "27.40",
      "open": "27.25",
      "high": "29.00",
      "low": "26.55",
      "close": "27.05",
      "average": "27.21",
      "volume": "136721",
      "turnover": "3718623.68",
      "trades": "548"
    },
    {
      "date": "2026-04-15",
      "bid": "27.05",
      "ask": "27.35",
      "open": "27.40",
      "high": "28.45",
      "low": "26.90",
      "close": "26.95",
      "average": "27.2178",
      "volume": "64728",
      "turnover": "1761751.65",
      "trades": "350"
    },
    {
      "date": "2026-04-16",
      "bid": "27.60",
      "ask": "28.00",
      "open": "26.90",
      "high": "28.20",
      "low": "26.60",
      "close": "27.70",
      "average": "27.1094",
      "volume": "104614",
      "turnover": "2835987.6",
      "trades": "316"
    },
    {
      "date": "2026-04-17",
      "bid": "28.30",
      "ask": "28.55",
      "open": "27.70",
      "high": "28.75",
      "low": "27.45",
      "close": "28.60",
      "average": "28.0685",
      "volume": "59125",
      "turnover": "1659639.33",
      "trades": "222"
    },
    {
      "date": "2026-04-20",
      "bid": "29.10",
      "ask": "29.70",
      "open": "28.40",
      "high": "29.70",
      "low": "27.00",
      "close": "29.10",
      "average": "28.3942",
      "volume": "91264",
      "turnover": "2591380.35",
      "trades": "227"
    },
    {
      "date": "2026-04-21",
      "bid": "28.00",
      "ask": "28.30",
      "open": "29.10",
      "high": "29.80",
      "low": "27.90",
      "close": "27.90",
      "average": "28.4924",
      "volume": "46364",
      "turnover": "1321021.6",
      "trades": "217"
    },
    {
      "date": "2026-04-22",
      "bid": "28.45",
      "ask": "29.10",
      "open": "28.00",
      "high": "29.20",
      "low": "27.65",
      "close": "28.50",
      "average": "28.6648",
      "volume": "37721",
      "turnover": "1081405.14",
      "trades": "191"
    },
    {
      "date": "2026-04-23",
      "bid": "27.60",
      "ask": "27.80",
      "open": "28.30",
      "high": "29.90",
      "low": "27.60",
      "close": "27.90",
      "average": "28.1104",
      "volume": "41972",
      "turnover": "1179849.3",
      "trades": "192"
    },
    {
      "date": "2026-04-24",
      "bid": "27.20",
      "ask": "27.50",
      "open": "27.60",
      "high": "27.90",
      "low": "27.05",
      "close": "27.15",
      "average": "27.4778",
      "volume": "59150",
      "turnover": "1625301",
      "trades": "299"
    },
    {
      "date": "2026-04-27",
      "bid": "26.90",
      "ask": "27.00",
      "open": "27.45",
      "high": "27.50",
      "low": "26.80",
      "close": "26.90",
      "average": "27.1112",
      "volume": "44677",
      "turnover": "1211246.75",
      "trades": "160"
    },
    {
      "date": "2026-04-28",
      "bid": "26.75",
      "ask": "26.90",
      "open": "27.00",
      "high": "27.95",
      "low": "26.75",
      "close": "26.95",
      "average": "27.0412",
      "volume": "32764",
      "turnover": "885980.25",
      "trades": "159"
    },
    {
      "date": "2026-04-29",
      "bid": "26.60",
      "ask": "27.00",
      "open": "26.75",
      "high": "27.60",
      "low": "26.50",
      "close": "26.90",
      "average": "26.8333",
      "volume": "28706",
      "turnover": "770275.9",
      "trades": "127"
    },
    {
      "date": "2026-04-30",
      "bid": "26.85",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.90",
      "low": "26.45",
      "close": "26.65",
      "average": "27.0984",
      "volume": "57327",
      "turnover": "1553472.48",
      "trades": "149"
    },
    {
      "date": "2026-05-04",
      "bid": "24.70",
      "ask": "25.00",
      "open": "27.00",
      "high": "27.00",
      "low": "24.50",
      "close": "24.75",
      "average": "25.1736",
      "volume": "257343",
      "turnover": "6478129.15",
      "trades": "731"
    },
    {
      "date": "2026-05-05",
      "bid": "24.40",
      "ask": "24.55",
      "open": "25.05",
      "high": "25.15",
      "low": "23.80",
      "close": "24.25",
      "average": "24.2144",
      "volume": "274908",
      "turnover": "6656724.25",
      "trades": "561"
    },
    {
      "date": "2026-05-06",
      "bid": "24.20",
      "ask": "24.35",
      "open": "24.25",
      "high": "24.90",
      "low": "23.65",
      "close": "24.55",
      "average": "24.1045",
      "volume": "149613",
      "turnover": "3606342.6",
      "trades": "334"
    },
    {
      "date": "2026-05-07",
      "bid": "23.70",
      "ask": "23.85",
      "open": "24.55",
      "high": "24.95",
      "low": "23.35",
      "close": "23.35",
      "average": "24.0858",
      "volume": "105213",
      "turnover": "2534271.62",
      "trades": "349"
    },
    {
      "date": "2026-05-08",
      "bid": "23.75",
      "ask": "24.00",
      "open": "23.50",
      "high": "24.45",
      "low": "23.40",
      "close": "23.85",
      "average": "23.9618",
      "volume": "124722",
      "turnover": "2986391.34",
      "trades": "374"
    },
    {
      "date": "2026-05-11",
      "bid": "24.35",
      "ask": "24.50",
      "open": "23.85",
      "high": "24.60",
      "low": "23.55",
      "close": "24.35",
      "average": "24.0499",
      "volume": "106945",
      "turnover": "2572012.45",
      "trades": "250"
    },
    {
      "date": "2026-05-12",
      "bid": "23.90",
      "ask": "24.20",
      "open": "24.40",
      "high": "24.40",
      "low": "23.65",
      "close": "24.30",
      "average": "24.0484",
      "volume": "172802",
      "turnover": "4155703.58",
      "trades": "326"
    },
    {
      "date": "2026-05-13",
      "bid": "24.30",
      "ask": "24.55",
      "open": "24.25",
      "high": "25.00",
      "low": "24.20",
      "close": "24.30",
      "average": "24.5883",
      "volume": "86834",
      "turnover": "2135059.81",
      "trades": "267"
    },
    {
      "date": "2026-05-15",
      "bid": "24.80",
      "ask": "24.90",
      "open": "24.35",
      "high": "25.50",
      "low": "24.30",
      "close": "24.70",
      "average": "24.8123",
      "volume": "170258",
      "turnover": "4224499.65",
      "trades": "295"
    },
    {
      "date": "2026-05-18",
      "bid": "24.45",
      "ask": "24.60",
      "open": "24.50",
      "high": "24.60",
      "low": "24.10",
      "close": "24.60",
      "average": "24.3601",
      "volume": "60915",
      "turnover": "1483893.75",
      "trades": "194"
    },
    {
      "date": "2026-05-19",
      "bid": "24.20",
      "ask": "24.30",
      "open": "24.00",
      "high": "24.95",
      "low": "24.00",
      "close": "24.20",
      "average": "24.5231",
      "volume": "106598",
      "turnover": "2614111.79",
      "trades": "354"
    },
    {
      "date": "2026-05-20",
      "bid": "25.70",
      "ask": "26.00",
      "open": "24.20",
      "high": "26.00",
      "low": "24.20",
      "close": "25.70",
      "average": "25.0771",
      "volume": "220324",
      "turnover": "5525092.1",
      "trades": "412"
    },
    {
      "date": "2026-05-21",
      "bid": "25.25",
      "ask": "25.65",
      "open": "26.00",
      "high": "26.00",
      "low": "25.15",
      "close": "25.35",
      "average": "25.5018",
      "volume": "86675",
      "turnover": "2210368.85",
      "trades": "395"
    },
    {
      "date": "2026-05-22",
      "bid": "24.70",
      "ask": "24.85",
      "open": "25.35",
      "high": "25.60",
      "low": "24.45",
      "close": "24.65",
      "average": "24.7652",
      "volume": "118267",
      "turnover": "2929087.81",
      "trades": "442"
    },
    {
      "date": "2026-05-25",
      "bid": "24.15",
      "ask": "24.50",
      "open": "24.30",
      "high": "24.95",
      "low": "24.10",
      "close": "24.10",
      "average": "24.4882",
      "volume": "155336",
      "turnover": "3803892.25",
      "trades": "301"
    },
    {
      "date": "2026-05-26",
      "bid": "23.85",
      "ask": "24.15",
      "open": "24.15",
      "high": "24.25",
      "low": "23.50",
      "close": "24.05",
      "average": "23.8159",
      "volume": "153896",
      "turnover": "3665196.85",
      "trades": "373"
    },
    {
      "date": "2026-05-27",
      "bid": "24.00",
      "ask": "24.25",
      "open": "24.05",
      "high": "24.45",
      "low": "23.85",
      "close": "24.05",
      "average": "24.1669",
      "volume": "49054",
      "turnover": "1185482",
      "trades": "139"
    },
    {
      "date": "2026-05-28",
      "bid": "24.05",
      "ask": "24.20",
      "open": "24.00",
      "high": "24.35",
      "low": "23.65",
      "close": "24.05",
      "average": "23.9318",
      "volume": "48448",
      "turnover": "1159446.14",
      "trades": "189"
    },
    {
      "date": "2026-05-29",
      "bid": "24.55",
      "ask": "24.85",
      "open": "24.20",
      "high": "25.00",
      "low": "23.80",
      "close": "25.00",
      "average": "24.6239",
      "volume": "245601",
      "turnover": "6047643.85",
      "trades": "461"
    },
    {
      "date": "2026-06-01",
      "bid": "24.25",
      "ask": "24.55",
      "open": "24.85",
      "high": "24.85",
      "low": "23.90",
      "close": "24.55",
      "average": "24.311",
      "volume": "73174",
      "turnover": "1778933.45",
      "trades": "254"
    },
    {
      "date": "2026-06-02",
      "bid": "24.20",
      "ask": "24.40",
      "open": "24.55",
      "high": "24.60",
      "low": "24.05",
      "close": "24.30",
      "average": "24.3155",
      "volume": "114612",
      "turnover": "2786849.85",
      "trades": "231"
    },
    {
      "date": "2026-06-03",
      "bid": "24.90",
      "ask": "24.95",
      "open": "24.40",
      "high": "25.15",
      "low": "24.05",
      "close": "24.95",
      "average": "24.6648",
      "volume": "128170",
      "turnover": "3161295.2",
      "trades": "256"
    },
    {
      "date": "2026-06-04",
      "bid": "24.75",
      "ask": "24.90",
      "open": "24.90",
      "high": "25.30",
      "low": "24.40",
      "close": "24.75",
      "average": "24.7717",
      "volume": "92311",
      "turnover": "2286701.75",
      "trades": "209"
    },
    {
      "date": "2026-06-05",
      "bid": "17.90",
      "ask": "17.98",
      "open": "18.84",
      "high": "19.16",
      "low": "17.60",
      "close": "17.80",
      "average": "18.1181",
      "volume": "1669076",
      "turnover": "30240569.12",
      "trades": "3122"
    },
    {
      "date": "2026-06-08",
      "bid": "17.98",
      "ask": "18.00",
      "open": "17.82",
      "high": "18.50",
      "low": "17.52",
      "close": "17.94",
      "average": "18.0552",
      "volume": "313076",
      "turnover": "5652653.28",
      "trades": "658"
    },
    {
      "date": "2026-06-09",
      "bid": "15.48",
      "ask": "15.60",
      "open": "17.88",
      "high": "17.88",
      "low": "15.34",
      "close": "15.50",
      "average": "16.3702",
      "volume": "745410",
      "turnover": "12202234.63",
      "trades": "1321"
    },
    {
      "date": "2026-06-10",
      "bid": "15.50",
      "ask": "16.06",
      "open": "15.58",
      "high": "16.34",
      "low": "14.52",
      "close": "16.00",
      "average": "15.1457",
      "volume": "582768",
      "turnover": "8826413.9",
      "trades": "1000"
    },
    {
      "date": "2026-06-11",
      "bid": "14.56",
      "ask": "14.74",
      "open": "15.98",
      "high": "15.98",
      "low": "14.16",
      "close": "14.50",
      "average": "14.6019",
      "volume": "558396",
      "turnover": "8153652.78",
      "trades": "763"
    },
    {
      "date": "2026-06-12",
      "bid": "14.88",
      "ask": "15.04",
      "open": "14.74",
      "high": "15.14",
      "low": "14.22",
      "close": "15.14",
      "average": "14.7305",
      "volume": "259767",
      "turnover": "3826500",
      "trades": "510"
    },
    {
      "date": "2026-06-15",
      "bid": "15.10",
      "ask": "15.24",
      "open": "15.14",
      "high": "16.24",
      "low": "14.26",
      "close": "15.20",
      "average": "14.9947",
      "volume": "422747",
      "turnover": "6338946.84",
      "trades": "742"
    },
    {
      "date": "2026-06-16",
      "bid": "15.60",
      "ask": "15.80",
      "open": "15.20",
      "high": "15.78",
      "low": "15.02",
      "close": "15.78",
      "average": "15.4476",
      "volume": "139333",
      "turnover": "2152356.88",
      "trades": "264"
    },
    {
      "date": "2026-06-17",
      "bid": "15.64",
      "ask": "15.98",
      "open": "15.80",
      "high": "15.94",
      "low": "15.50",
      "close": "15.76",
      "average": "15.6284",
      "volume": "99574",
      "turnover": "1556183.8",
      "trades": "181"
    },
    {
      "date": "2026-06-18",
      "bid": "15.54",
      "ask": "15.80",
      "open": "15.98",
      "high": "16.36",
      "low": "15.50",
      "close": "15.64",
      "average": "16.0115",
      "volume": "168263",
      "turnover": "2694149.48",
      "trades": "251"
    },
    {
      "date": "2026-06-22",
      "bid": "15.74",
      "ask": "15.98",
      "open": "16.36",
      "high": "16.36",
      "low": "15.70",
      "close": "15.70",
      "average": "15.8355",
      "volume": "35373",
      "turnover": "560150.84",
      "trades": "97"
    },
    {
      "date": "2026-06-23",
      "bid": null,
      "ask": null,
      "open": "15.86",
      "high": "16.22",
      "low": "15.24",
      "close": "16.18",
      "average": "15.6414",
      "volume": "52455",
      "turnover": "820469.54",
      "trades": "154"
    },
    {
      "date": "2026-06-24",
      "bid": "15.82",
      "ask": "16.30",
      "open": "16.16",
      "high": "16.18",
      "low": "15.44",
      "close": "16.10",
      "average": "15.9696",
      "volume": "89991",
      "turnover": "1437120.14",
      "trades": "114"
    },
    {
      "date": "2026-06-25",
      "bid": "16.40",
      "ask": "16.62",
      "open": "15.82",
      "high": "17.20",
      "low": "15.82",
      "close": "16.46",
      "average": "16.7353",
      "volume": "141061",
      "turnover": "2360695.64",
      "trades": "241"
    },
    {
      "date": "2026-06-26",
      "bid": "15.14",
      "ask": "15.96",
      "open": "17.24",
      "high": "17.24",
      "low": "14.48",
      "close": "15.08",
      "average": "15.3922",
      "volume": "252563",
      "turnover": "3887082.76",
      "trades": "414"
    },
    {
      "date": "2026-06-29",
      "bid": "15.02",
      "ask": "15.10",
      "open": "16.40",
      "high": "16.40",
      "low": "14.98",
      "close": "15.02",
      "average": "15.3218",
      "volume": "82536",
      "turnover": "1264600.22",
      "trades": "185"
    },
    {
      "date": "2026-06-30",
      "bid": "14.80",
      "ask": "14.98",
      "open": "15.10",
      "high": "15.38",
      "low": "14.80",
      "close": "14.80",
      "average": "15.1905",
      "volume": "68762",
      "turnover": "1044526.64",
      "trades": "160"
    },
    {
      "date": "2026-07-01",
      "bid": "15.18",
      "ask": "15.30",
      "open": "14.96",
      "high": "15.34",
      "low": "14.60",
      "close": "15.26",
      "average": "14.8413",
      "volume": "50078",
      "turnover": "743223.58",
      "trades": "115"
    },
    {
      "date": "2026-07-02",
      "bid": "15.18",
      "ask": "15.54",
      "open": "15.30",
      "high": "16.40",
      "low": "14.84",
      "close": "15.50",
      "average": "15.139",
      "volume": "68680",
      "turnover": "1039745.88",
      "trades": "133"
    },
    {
      "date": "2026-07-03",
      "bid": "15.24",
      "ask": "15.52",
      "open": "15.54",
      "high": "16.12",
      "low": "15.20",
      "close": "15.34",
      "average": "15.6638",
      "volume": "61515",
      "turnover": "963553",
      "trades": "144"
    },
    {
      "date": "2026-07-06",
      "bid": "15.08",
      "ask": "15.28",
      "open": "15.24",
      "high": "16.44",
      "low": "14.74",
      "close": "15.28",
      "average": "15.0414",
      "volume": "64253",
      "turnover": "966456.32",
      "trades": "144"
    },
    {
      "date": "2026-07-07",
      "bid": "15.04",
      "ask": "15.18",
      "open": "15.08",
      "high": "15.98",
      "low": "15.00",
      "close": "15.18",
      "average": "15.1906",
      "volume": "44598",
      "turnover": "677469.9",
      "trades": "123"
    },
    {
      "date": "2026-07-08",
      "bid": "15.12",
      "ask": "15.20",
      "open": "15.18",
      "high": "15.72",
      "low": "14.90",
      "close": "15.22",
      "average": "15.0259",
      "volume": "28723",
      "turnover": "431588.88",
      "trades": "83"
    },
    {
      "date": "2026-07-09",
      "bid": "15.06",
      "ask": "15.36",
      "open": "15.26",
      "high": "15.38",
      "low": "15.00",
      "close": "15.18",
      "average": "15.1418",
      "volume": "34002",
      "turnover": "514866.35",
      "trades": "76"
    },
    {
      "date": "2026-07-10",
      "bid": "14.90",
      "ask": "15.16",
      "open": "15.50",
      "high": "15.50",
      "low": "14.88",
      "close": "14.94",
      "average": "15.1743",
      "volume": "72898",
      "turnover": "1106178.56",
      "trades": "115"
    },
    {
      "date": "2026-07-13",
      "bid": "14.94",
      "ask": "14.96",
      "open": "16.20",
      "high": "16.20",
      "low": "14.80",
      "close": "15.00",
      "average": "14.9699",
      "volume": "41390",
      "turnover": "619605.16",
      "trades": "123"
    },
    {
      "date": "2026-07-14",
      "bid": "15.00",
      "ask": "15.42",
      "open": "15.10",
      "high": "15.42",
      "low": "14.56",
      "close": "15.20",
      "average": "14.9008",
      "volume": "27411",
      "turnover": "408452.46",
      "trades": "91"
    },
    {
      "date": "2026-07-15",
      "bid": "14.92",
      "ask": "15.22",
      "open": "15.96",
      "high": "15.96",
      "low": "14.80",
      "close": "14.90",
      "average": "14.9782",
      "volume": "21860",
      "turnover": "327423.84",
      "trades": "109"
    },
    {
      "date": "2026-07-16",
      "bid": "15.04",
      "ask": "15.40",
      "open": "15.22",
      "high": "15.60",
      "low": "14.80",
      "close": "15.14",
      "average": "15.0852",
      "volume": "49617",
      "turnover": "748480.58",
      "trades": "133"
    },
    {
      "date": "2026-07-17",
      "bid": "14.94",
      "ask": "15.30",
      "open": "15.40",
      "high": "15.90",
      "low": "14.88",
      "close": "15.02",
      "average": "15.092",
      "volume": "20037",
      "turnover": "302399.38",
      "trades": "137"
    },
    {
      "date": "2026-07-20",
      "bid": "14.98",
      "ask": "15.26",
      "open": "15.30",
      "high": "15.50",
      "low": "14.96",
      "close": "15.00",
      "average": "15.2184",
      "volume": "36911",
      "turnover": "561725.7",
      "trades": "139"
    },
    {
      "date": "2026-07-21",
      "bid": "15.04",
      "ask": "15.26",
      "open": "15.44",
      "high": "15.60",
      "low": "15.02",
      "close": "15.10",
      "average": "15.2647",
      "volume": "16091",
      "turnover": "245624.7",
      "trades": "105"
    },
    {
      "date": "2026-07-22",
      "bid": "15.50",
      "ask": "15.72",
      "open": "15.04",
      "high": "15.96",
      "low": "14.96",
      "close": "15.62",
      "average": "15.5364",
      "volume": "63972",
      "turnover": "993891.92",
      "trades": "163"
    },
    {
      "date": "2026-07-23",
      "bid": "15.24",
      "ask": "15.50",
      "open": "15.50",
      "high": "15.70",
      "low": "15.14",
      "close": "15.58",
      "average": "15.493",
      "volume": "23852",
      "turnover": "369537.9",
      "trades": "105"
    },
    {
      "date": "2026-07-24",
      "bid": "15.40",
      "ask": "15.56",
      "open": "15.24",
      "high": "16.08",
      "low": "15.12",
      "close": "15.26",
      "average": "15.5063",
      "volume": "12529",
      "turnover": "194278.08",
      "trades": "109"
    },
    {
      "date": "2026-07-27",
      "bid": "16.12",
      "ask": "16.38",
      "open": "15.56",
      "high": "16.44",
      "low": "15.12",
      "close": "16.24",
      "average": "15.6818",
      "volume": "101244",
      "turnover": "1587692.3",
      "trades": "210"
    },
    {
      "date": "2026-07-28",
      "bid": "16.48",
      "ask": "16.62",
      "open": "16.12",
      "high": "16.70",
      "low": "15.78",
      "close": "16.26",
      "average": "16.121",
      "volume": "67148",
      "turnover": "1082543.97",
      "trades": "228"
    },
    {
      "date": "2026-07-29",
      "bid": "16.50",
      "ask": "16.80",
      "open": "16.48",
      "high": "16.82",
      "low": "15.96",
      "close": "16.72",
      "average": "16.4229",
      "volume": "56836",
      "turnover": "933411.62",
      "trades": "151"
    },
    {
      "date": "2026-07-30",
      "bid": "16.26",
      "ask": "16.80",
      "open": "16.80",
      "high": "16.98",
      "low": "16.10",
      "close": "16.64",
      "average": "16.4754",
      "volume": "28969",
      "turnover": "477274.9",
      "trades": "174"
    },
    {
      "date": "2026-07-31",
      "bid": "16.70",
      "ask": "16.96",
      "open": "16.80",
      "high": "17.10",
      "low": "16.10",
      "close": "16.88",
      "average": "16.7226",
      "volume": "26364",
      "turnover": "440873.44",
      "trades": "123"
    },
    {
      "date": "2026-08-03",
      "bid": "16.04",
      "ask": "16.34",
      "open": "16.90",
      "high": "17.24",
      "low": "15.80",
      "close": "16.18",
      "average": "16.2557",
      "volume": "60071",
      "turnover": "976425.05",
      "trades": "220"
    },
    {
      "date": "2026-08-04",
      "bid": "15.88",
      "ask": "16.76",
      "open": "16.34",
      "high": "16.76",
      "low": "15.60",
      "close": "16.60",
      "average": "15.8784",
      "volume": "41076",
      "turnover": "652221.62",
      "trades": "174"
    },
    {
      "date": "2026-08-05",
      "bid": "15.20",
      "ask": "15.44",
      "open": "16.00",
      "high": "16.80",
      "low": "14.94",
      "close": "15.44",
      "average": "15.4896",
      "volume": "220783",
      "turnover": "3419842.92",
      "trades": "414"
    },
    {
      "date": "2026-08-06",
      "bid": "14.72",
      "ask": "15.04",
      "open": "15.44",
      "high": "15.50",
      "low": "14.72",
      "close": "14.72",
      "average": "14.962",
      "volume": "87646",
      "turnover": "1311359.1",
      "trades": "240"
    }
  ]
}