{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX286/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/anod-b?id=TX286",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX286",
    "asset_class": "SHARES",
    "isin": "SE0017885767",
    "symbol": "ANOD B",
    "company": "Addnode Group B",
    "market": null,
    "last_sale_price": "SEK 40.40",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "91.375",
      "ask": "91.75",
      "open": "93.375",
      "high": "93.375",
      "low": "90.375",
      "close": "91.375",
      "average": "91.6392",
      "volume": "87800",
      "turnover": "8045927",
      "trades": "622"
    },
    {
      "date": "2021-08-03",
      "bid": "91.625",
      "ask": "92.50",
      "open": "91.25",
      "high": "92.625",
      "low": "90.25",
      "close": "92.625",
      "average": "91.8709",
      "volume": "52464",
      "turnover": "4819918.5",
      "trades": "381"
    },
    {
      "date": "2021-08-04",
      "bid": "93.125",
      "ask": "93.50",
      "open": "92.625",
      "high": "94.75",
      "low": "91.125",
      "close": "93.375",
      "average": "92.8743",
      "volume": "76856",
      "turnover": "7138279.25",
      "trades": "383"
    },
    {
      "date": "2021-08-05",
      "bid": "92.75",
      "ask": "93.125",
      "open": "92.625",
      "high": "94.25",
      "low": "92.00",
      "close": "93.125",
      "average": "93.1515",
      "volume": "40608",
      "turnover": "3782635",
      "trades": "271"
    },
    {
      "date": "2021-08-06",
      "bid": "91.375",
      "ask": "91.625",
      "open": "93.125",
      "high": "94.25",
      "low": "91.125",
      "close": "92.00",
      "average": "91.9515",
      "volume": "31664",
      "turnover": "2911553",
      "trades": "299"
    },
    {
      "date": "2021-08-09",
      "bid": "91.50",
      "ask": "92.00",
      "open": "91.50",
      "high": "92.00",
      "low": "89.125",
      "close": "91.75",
      "average": "90.7472",
      "volume": "33512",
      "turnover": "3040797.5",
      "trades": "231"
    },
    {
      "date": "2021-08-10",
      "bid": "91.50",
      "ask": "92.25",
      "open": "92.00",
      "high": "92.125",
      "low": "90.875",
      "close": "92.125",
      "average": "91.6064",
      "volume": "24056",
      "turnover": "2203684",
      "trades": "213"
    },
    {
      "date": "2021-08-11",
      "bid": "89.75",
      "ask": "90.375",
      "open": "92.125",
      "high": "92.25",
      "low": "89.75",
      "close": "89.75",
      "average": "90.5416",
      "volume": "25012",
      "turnover": "2264627.5",
      "trades": "180"
    },
    {
      "date": "2021-08-12",
      "bid": "90.75",
      "ask": "91.75",
      "open": "90.25",
      "high": "91.75",
      "low": "88.625",
      "close": "90.875",
      "average": "90.4418",
      "volume": "49408",
      "turnover": "4468549",
      "trades": "391"
    },
    {
      "date": "2021-08-13",
      "bid": "90.00",
      "ask": "90.625",
      "open": "91.125",
      "high": "91.625",
      "low": "89.875",
      "close": "90.75",
      "average": "90.341",
      "volume": "54908",
      "turnover": "4960447.5",
      "trades": "121"
    },
    {
      "date": "2021-08-16",
      "bid": "90.50",
      "ask": "91.75",
      "open": "90.625",
      "high": "91.25",
      "low": "88.75",
      "close": "91.25",
      "average": "89.5397",
      "volume": "835332",
      "turnover": "74795407.5",
      "trades": "240"
    },
    {
      "date": "2021-08-17",
      "bid": "90.125",
      "ask": "90.375",
      "open": "91.25",
      "high": "91.25",
      "low": "89.75",
      "close": "90.75",
      "average": "89.9215",
      "volume": "423632",
      "turnover": "38093647.5",
      "trades": "232"
    },
    {
      "date": "2021-08-18",
      "bid": "94.625",
      "ask": "95.00",
      "open": "90.75",
      "high": "97.125",
      "low": "90.25",
      "close": "95.50",
      "average": "93.5673",
      "volume": "246688",
      "turnover": "23082236",
      "trades": "730"
    },
    {
      "date": "2021-08-19",
      "bid": "92.125",
      "ask": "92.50",
      "open": "95.50",
      "high": "95.75",
      "low": "91.125",
      "close": "92.50",
      "average": "93.8971",
      "volume": "186760",
      "turnover": "17536236",
      "trades": "410"
    },
    {
      "date": "2021-08-20",
      "bid": "93.625",
      "ask": "93.875",
      "open": "92.375",
      "high": "94.50",
      "low": "91.00",
      "close": "93.75",
      "average": "93.2581",
      "volume": "38240",
      "turnover": "3566162",
      "trades": "351"
    },
    {
      "date": "2021-08-23",
      "bid": "95.875",
      "ask": "96.25",
      "open": "91.375",
      "high": "96.50",
      "low": "91.375",
      "close": "95.75",
      "average": "92.806",
      "volume": "2469668",
      "turnover": "229200158.5",
      "trades": "593"
    },
    {
      "date": "2021-08-24",
      "bid": "95.75",
      "ask": "96.75",
      "open": "95.75",
      "high": "97.00",
      "low": "93.625",
      "close": "95.875",
      "average": "95.6792",
      "volume": "78992",
      "turnover": "7557891.5",
      "trades": "454"
    },
    {
      "date": "2021-08-25",
      "bid": "94.75",
      "ask": "95.125",
      "open": "95.875",
      "high": "97.00",
      "low": "94.75",
      "close": "95.25",
      "average": "95.767",
      "volume": "61028",
      "turnover": "5844470.5",
      "trades": "408"
    },
    {
      "date": "2021-08-26",
      "bid": "94.625",
      "ask": "94.875",
      "open": "95.25",
      "high": "95.50",
      "low": "94.125",
      "close": "94.875",
      "average": "94.8085",
      "volume": "20592",
      "turnover": "1952290",
      "trades": "157"
    },
    {
      "date": "2021-08-27",
      "bid": "94.75",
      "ask": "95.00",
      "open": "94.875",
      "high": "95.625",
      "low": "94.00",
      "close": "95.50",
      "average": "95.1271",
      "volume": "40552",
      "turnover": "3857595",
      "trades": "274"
    },
    {
      "date": "2021-08-30",
      "bid": "96.625",
      "ask": "97.00",
      "open": "95.50",
      "high": "97.00",
      "low": "94.75",
      "close": "96.625",
      "average": "96.5737",
      "volume": "267376",
      "turnover": "25821505",
      "trades": "246"
    },
    {
      "date": "2021-08-31",
      "bid": "101.25",
      "ask": "101.875",
      "open": "96.625",
      "high": "102.125",
      "low": "96.25",
      "close": "101.25",
      "average": "99.1201",
      "volume": "414736",
      "turnover": "41112428",
      "trades": "791"
    },
    {
      "date": "2021-09-01",
      "bid": "98.375",
      "ask": "98.625",
      "open": "101.25",
      "high": "101.25",
      "low": "97.625",
      "close": "98.875",
      "average": "98.2703",
      "volume": "357908",
      "turnover": "35182185.25",
      "trades": "514"
    },
    {
      "date": "2021-09-02",
      "bid": "98.50",
      "ask": "98.75",
      "open": "98.375",
      "high": "99.75",
      "low": "97.875",
      "close": "98.75",
      "average": "98.881",
      "volume": "233520",
      "turnover": "23090711.5",
      "trades": "334"
    },
    {
      "date": "2021-09-03",
      "bid": "98.00",
      "ask": "98.25",
      "open": "98.75",
      "high": "99.25",
      "low": "97.25",
      "close": "98.25",
      "average": "98.2462",
      "volume": "50004",
      "turnover": "4912702.5",
      "trades": "382"
    },
    {
      "date": "2021-09-06",
      "bid": "112.625",
      "ask": "112.875",
      "open": "105.50",
      "high": "113.125",
      "low": "105.00",
      "close": "113.00",
      "average": "110.552",
      "volume": "452748",
      "turnover": "50092269.25",
      "trades": "3265"
    },
    {
      "date": "2021-09-07",
      "bid": "109.25",
      "ask": "109.875",
      "open": "113.25",
      "high": "115.00",
      "low": "109.00",
      "close": "109.625",
      "average": "110.9637",
      "volume": "226236",
      "turnover": "25119775",
      "trades": "1279"
    },
    {
      "date": "2021-09-08",
      "bid": "103.875",
      "ask": "104.125",
      "open": "109.625",
      "high": "109.625",
      "low": "103.75",
      "close": "103.75",
      "average": "104.81",
      "volume": "263212",
      "turnover": "27587904.75",
      "trades": "1174"
    },
    {
      "date": "2021-09-09",
      "bid": "102.625",
      "ask": "103.125",
      "open": "102.50",
      "high": "103.50",
      "low": "99.75",
      "close": "103.125",
      "average": "102.2057",
      "volume": "137968",
      "turnover": "14104456.25",
      "trades": "907"
    },
    {
      "date": "2021-09-10",
      "bid": "100.00",
      "ask": "100.125",
      "open": "103.125",
      "high": "104.375",
      "low": "98.625",
      "close": "100.00",
      "average": "100.9066",
      "volume": "229300",
      "turnover": "23137885.5",
      "trades": "1017"
    },
    {
      "date": "2021-09-13",
      "bid": "97.625",
      "ask": "98.125",
      "open": "100.125",
      "high": "102.125",
      "low": "97.125",
      "close": "98.125",
      "average": "98.9746",
      "volume": "71696",
      "turnover": "7095356",
      "trades": "627"
    },
    {
      "date": "2021-09-14",
      "bid": "97.875",
      "ask": "98.375",
      "open": "98.25",
      "high": "98.75",
      "low": "96.50",
      "close": "98.375",
      "average": "97.8952",
      "volume": "67776",
      "turnover": "6633403.75",
      "trades": "487"
    },
    {
      "date": "2021-09-15",
      "bid": "94.50",
      "ask": "94.875",
      "open": "98.50",
      "high": "98.50",
      "low": "93.50",
      "close": "94.50",
      "average": "95.4319",
      "volume": "68284",
      "turnover": "6516477",
      "trades": "625"
    },
    {
      "date": "2021-09-16",
      "bid": "95.625",
      "ask": "96.25",
      "open": "94.50",
      "high": "96.375",
      "low": "93.50",
      "close": "96.00",
      "average": "94.4217",
      "volume": "165516",
      "turnover": "15631100.25",
      "trades": "593"
    },
    {
      "date": "2021-09-17",
      "bid": "99.125",
      "ask": "99.75",
      "open": "99.50",
      "high": "101.125",
      "low": "97.25",
      "close": "99.00",
      "average": "99.5304",
      "volume": "260224",
      "turnover": "25906987",
      "trades": "1151"
    },
    {
      "date": "2021-09-20",
      "bid": "93.00",
      "ask": "93.25",
      "open": "98.75",
      "high": "98.75",
      "low": "92.50",
      "close": "93.00",
      "average": "94.1058",
      "volume": "235628",
      "turnover": "22172682.75",
      "trades": "1664"
    },
    {
      "date": "2021-09-21",
      "bid": "94.50",
      "ask": "95.00",
      "open": "93.25",
      "high": "96.50",
      "low": "92.875",
      "close": "94.875",
      "average": "94.7184",
      "volume": "135736",
      "turnover": "12888809.25",
      "trades": "752"
    },
    {
      "date": "2021-09-22",
      "bid": "95.50",
      "ask": "95.875",
      "open": "94.875",
      "high": "95.875",
      "low": "93.375",
      "close": "95.625",
      "average": "94.3451",
      "volume": "77968",
      "turnover": "7355973.25",
      "trades": "511"
    },
    {
      "date": "2021-09-23",
      "bid": "96.625",
      "ask": "96.875",
      "open": "96.875",
      "high": "98.25",
      "low": "94.50",
      "close": "97.00",
      "average": "96.1017",
      "volume": "117056",
      "turnover": "11250692",
      "trades": "782"
    },
    {
      "date": "2021-09-24",
      "bid": "95.125",
      "ask": "95.875",
      "open": "97.00",
      "high": "97.25",
      "low": "93.625",
      "close": "95.50",
      "average": "95.0336",
      "volume": "91544",
      "turnover": "8699313.75",
      "trades": "611"
    },
    {
      "date": "2021-09-27",
      "bid": "92.50",
      "ask": "92.75",
      "open": "95.50",
      "high": "96.75",
      "low": "92.50",
      "close": "92.875",
      "average": "93.4917",
      "volume": "58560",
      "turnover": "5475008.25",
      "trades": "597"
    },
    {
      "date": "2021-09-28",
      "bid": "88.25",
      "ask": "88.375",
      "open": "92.875",
      "high": "92.875",
      "low": "87.125",
      "close": "88.25",
      "average": "88.5899",
      "volume": "243616",
      "turnover": "21581964",
      "trades": "1227"
    },
    {
      "date": "2021-09-29",
      "bid": "86.875",
      "ask": "87.25",
      "open": "87.50",
      "high": "89.75",
      "low": "86.75",
      "close": "86.75",
      "average": "87.9081",
      "volume": "83908",
      "turnover": "7375568.5",
      "trades": "636"
    },
    {
      "date": "2021-09-30",
      "bid": "87.25",
      "ask": "87.50",
      "open": "86.875",
      "high": "90.375",
      "low": "86.625",
      "close": "86.875",
      "average": "87.7528",
      "volume": "93316",
      "turnover": "8188716",
      "trades": "521"
    },
    {
      "date": "2021-10-01",
      "bid": "87.375",
      "ask": "87.625",
      "open": "86.875",
      "high": "89.00",
      "low": "84.625",
      "close": "87.375",
      "average": "87.0185",
      "volume": "77832",
      "turnover": "6772827",
      "trades": "587"
    },
    {
      "date": "2021-10-04",
      "bid": "84.375",
      "ask": "84.75",
      "open": "87.375",
      "high": "87.375",
      "low": "84.25",
      "close": "84.50",
      "average": "85.7727",
      "volume": "54768",
      "turnover": "4697601",
      "trades": "479"
    },
    {
      "date": "2021-10-05",
      "bid": "86.25",
      "ask": "86.75",
      "open": "84.50",
      "high": "86.75",
      "low": "83.50",
      "close": "86.375",
      "average": "85.2788",
      "volume": "67416",
      "turnover": "5749147.5",
      "trades": "506"
    },
    {
      "date": "2021-10-06",
      "bid": "84.25",
      "ask": "84.625",
      "open": "86.375",
      "high": "86.375",
      "low": "82.875",
      "close": "84.375",
      "average": "84.3824",
      "volume": "99428",
      "turnover": "8390328",
      "trades": "819"
    },
    {
      "date": "2021-10-07",
      "bid": "86.00",
      "ask": "86.375",
      "open": "85.00",
      "high": "86.50",
      "low": "82.75",
      "close": "86.00",
      "average": "85.0801",
      "volume": "542996",
      "turnover": "46198227.75",
      "trades": "473"
    },
    {
      "date": "2021-10-08",
      "bid": "84.625",
      "ask": "85.00",
      "open": "86.00",
      "high": "87.125",
      "low": "84.375",
      "close": "84.375",
      "average": "85.3939",
      "volume": "66724",
      "turnover": "5697825",
      "trades": "505"
    },
    {
      "date": "2021-10-11",
      "bid": "82.125",
      "ask": "82.625",
      "open": "84.50",
      "high": "84.50",
      "low": "80.50",
      "close": "82.50",
      "average": "82.1403",
      "volume": "97784",
      "turnover": "8030173.5",
      "trades": "678"
    },
    {
      "date": "2021-10-12",
      "bid": "83.75",
      "ask": "84.50",
      "open": "82.125",
      "high": "84.50",
      "low": "80.625",
      "close": "84.00",
      "average": "82.7758",
      "volume": "393460",
      "turnover": "32569605.5",
      "trades": "556"
    },
    {
      "date": "2021-10-13",
      "bid": "87.375",
      "ask": "87.625",
      "open": "84.00",
      "high": "87.625",
      "low": "83.375",
      "close": "87.375",
      "average": "86.6228",
      "volume": "678060",
      "turnover": "58731994.75",
      "trades": "820"
    },
    {
      "date": "2021-10-14",
      "bid": "88.625",
      "ask": "89.00",
      "open": "89.75",
      "high": "90.25",
      "low": "88.00",
      "close": "88.875",
      "average": "89.0745",
      "volume": "86400",
      "turnover": "7698854",
      "trades": "565"
    },
    {
      "date": "2021-10-15",
      "bid": "88.00",
      "ask": "88.25",
      "open": "90.00",
      "high": "90.00",
      "low": "87.75",
      "close": "88.50",
      "average": "88.519",
      "volume": "70968",
      "turnover": "6281533.5",
      "trades": "436"
    },
    {
      "date": "2021-10-18",
      "bid": "88.75",
      "ask": "89.125",
      "open": "88.625",
      "high": "89.625",
      "low": "86.75",
      "close": "88.625",
      "average": "88.3604",
      "volume": "209752",
      "turnover": "18529373",
      "trades": "1022"
    },
    {
      "date": "2021-10-19",
      "bid": "89.625",
      "ask": "89.875",
      "open": "90.00",
      "high": "90.00",
      "low": "88.375",
      "close": "89.875",
      "average": "89.4995",
      "volume": "50120",
      "turnover": "4487017.25",
      "trades": "318"
    },
    {
      "date": "2021-10-20",
      "bid": "90.50",
      "ask": "90.875",
      "open": "90.00",
      "high": "91.50",
      "low": "89.375",
      "close": "90.875",
      "average": "90.6631",
      "volume": "132516",
      "turnover": "12014322",
      "trades": "683"
    },
    {
      "date": "2021-10-21",
      "bid": "89.25",
      "ask": "89.625",
      "open": "90.00",
      "high": "90.75",
      "low": "88.875",
      "close": "89.00",
      "average": "89.6517",
      "volume": "48076",
      "turnover": "4309312.5",
      "trades": "326"
    },
    {
      "date": "2021-10-22",
      "bid": "89.375",
      "ask": "89.625",
      "open": "89.00",
      "high": "90.125",
      "low": "88.25",
      "close": "89.50",
      "average": "89.1568",
      "volume": "109076",
      "turnover": "9726091",
      "trades": "521"
    },
    {
      "date": "2021-10-25",
      "bid": "89.125",
      "ask": "89.50",
      "open": "89.50",
      "high": "89.625",
      "low": "88.00",
      "close": "89.50",
      "average": "88.7249",
      "volume": "53824",
      "turnover": "4774862.5",
      "trades": "626"
    },
    {
      "date": "2021-10-26",
      "bid": "89.125",
      "ask": "89.375",
      "open": "89.50",
      "high": "90.125",
      "low": "87.75",
      "close": "89.375",
      "average": "89.3076",
      "volume": "32012",
      "turnover": "2858917",
      "trades": "353"
    },
    {
      "date": "2021-10-27",
      "bid": "86.75",
      "ask": "87.125",
      "open": "89.25",
      "high": "89.25",
      "low": "86.00",
      "close": "86.75",
      "average": "87.4163",
      "volume": "108540",
      "turnover": "9488210.25",
      "trades": "537"
    },
    {
      "date": "2021-10-28",
      "bid": "87.00",
      "ask": "87.50",
      "open": "86.625",
      "high": "87.50",
      "low": "84.625",
      "close": "87.25",
      "average": "86.3043",
      "volume": "102692",
      "turnover": "8862402",
      "trades": "641"
    },
    {
      "date": "2021-10-29",
      "bid": "88.375",
      "ask": "89.50",
      "open": "87.875",
      "high": "94.375",
      "low": "87.25",
      "close": "88.875",
      "average": "88.851",
      "volume": "1214748",
      "turnover": "108853507",
      "trades": "1032"
    },
    {
      "date": "2021-11-01",
      "bid": "87.00",
      "ask": "87.125",
      "open": "90.00",
      "high": "92.00",
      "low": "86.25",
      "close": "87.25",
      "average": "87.675",
      "volume": "116820",
      "turnover": "10241868.75",
      "trades": "735"
    },
    {
      "date": "2021-11-02",
      "bid": "84.625",
      "ask": "84.875",
      "open": "87.25",
      "high": "87.375",
      "low": "84.00",
      "close": "84.625",
      "average": "84.7939",
      "volume": "346276",
      "turnover": "29395076.5",
      "trades": "697"
    },
    {
      "date": "2021-11-03",
      "bid": "85.50",
      "ask": "85.875",
      "open": "84.75",
      "high": "85.875",
      "low": "83.375",
      "close": "85.625",
      "average": "84.4567",
      "volume": "92192",
      "turnover": "7786009.5",
      "trades": "597"
    },
    {
      "date": "2021-11-04",
      "bid": "87.875",
      "ask": "88.50",
      "open": "85.625",
      "high": "88.375",
      "low": "85.50",
      "close": "87.75",
      "average": "87.4379",
      "volume": "75356",
      "turnover": "6588471.5",
      "trades": "477"
    },
    {
      "date": "2021-11-05",
      "bid": "86.375",
      "ask": "87.00",
      "open": "87.75",
      "high": "88.25",
      "low": "86.375",
      "close": "86.375",
      "average": "87.4126",
      "volume": "20936",
      "turnover": "1830080.25",
      "trades": "179"
    },
    {
      "date": "2021-11-08",
      "bid": "88.125",
      "ask": "88.375",
      "open": "86.375",
      "high": "88.625",
      "low": "85.625",
      "close": "88.50",
      "average": "87.7346",
      "volume": "126892",
      "turnover": "11125636",
      "trades": "333"
    },
    {
      "date": "2021-11-09",
      "bid": "88.50",
      "ask": "88.75",
      "open": "88.50",
      "high": "88.875",
      "low": "87.875",
      "close": "88.75",
      "average": "87.9457",
      "volume": "450572",
      "turnover": "39625971",
      "trades": "245"
    },
    {
      "date": "2021-11-10",
      "bid": "88.00",
      "ask": "88.375",
      "open": "88.25",
      "high": "88.75",
      "low": "86.375",
      "close": "88.00",
      "average": "87.4123",
      "volume": "63028",
      "turnover": "5509682.5",
      "trades": "316"
    },
    {
      "date": "2021-11-11",
      "bid": "88.75",
      "ask": "89.25",
      "open": "88.00",
      "high": "89.25",
      "low": "86.75",
      "close": "89.25",
      "average": "88.4441",
      "volume": "235472",
      "turnover": "20821991.75",
      "trades": "445"
    },
    {
      "date": "2021-11-12",
      "bid": "94.125",
      "ask": "94.625",
      "open": "89.25",
      "high": "95.25",
      "low": "89.25",
      "close": "94.25",
      "average": "91.4355",
      "volume": "425356",
      "turnover": "38894521.25",
      "trades": "582"
    },
    {
      "date": "2021-11-15",
      "bid": "93.50",
      "ask": "93.875",
      "open": "96.00",
      "high": "96.00",
      "low": "92.875",
      "close": "94.00",
      "average": "93.8853",
      "volume": "535976",
      "turnover": "50319950.5",
      "trades": "432"
    },
    {
      "date": "2021-11-16",
      "bid": "94.125",
      "ask": "94.25",
      "open": "94.00",
      "high": "94.25",
      "low": "92.50",
      "close": "94.00",
      "average": "93.5197",
      "volume": "54448",
      "turnover": "5091964.5",
      "trades": "308"
    },
    {
      "date": "2021-11-17",
      "bid": "96.25",
      "ask": "96.625",
      "open": "94.125",
      "high": "97.00",
      "low": "93.75",
      "close": "96.375",
      "average": "95.8845",
      "volume": "428724",
      "turnover": "41280647",
      "trades": "498"
    },
    {
      "date": "2021-11-18",
      "bid": "99.00",
      "ask": "100.00",
      "open": "96.375",
      "high": "100.625",
      "low": "96.25",
      "close": "99.625",
      "average": "99.0687",
      "volume": "110088",
      "turnover": "10906279.5",
      "trades": "667"
    },
    {
      "date": "2021-11-19",
      "bid": "98.00",
      "ask": "98.25",
      "open": "99.625",
      "high": "99.875",
      "low": "97.125",
      "close": "97.875",
      "average": "98.3073",
      "volume": "99212",
      "turnover": "9747973.25",
      "trades": "744"
    },
    {
      "date": "2021-11-22",
      "bid": "95.375",
      "ask": "95.75",
      "open": "96.875",
      "high": "98.50",
      "low": "95.25",
      "close": "95.25",
      "average": "97.614",
      "volume": "207484",
      "turnover": "20251762.25",
      "trades": "376"
    },
    {
      "date": "2021-11-23",
      "bid": "91.375",
      "ask": "92.00",
      "open": "95.375",
      "high": "95.375",
      "low": "91.375",
      "close": "91.375",
      "average": "92.7956",
      "volume": "127412",
      "turnover": "11825995.2",
      "trades": "565"
    },
    {
      "date": "2021-11-24",
      "bid": "89.875",
      "ask": "90.25",
      "open": "94.125",
      "high": "94.125",
      "low": "85.25",
      "close": "90.00",
      "average": "87.8926",
      "volume": "273436",
      "turnover": "24036734.35",
      "trades": "1782"
    },
    {
      "date": "2021-11-25",
      "bid": "89.125",
      "ask": "89.75",
      "open": "90.00",
      "high": "91.50",
      "low": "88.625",
      "close": "89.50",
      "average": "89.9254",
      "volume": "145752",
      "turnover": "13109065.75",
      "trades": "985"
    },
    {
      "date": "2021-11-26",
      "bid": "86.875",
      "ask": "87.375",
      "open": "85.00",
      "high": "88.375",
      "low": "84.50",
      "close": "87.00",
      "average": "86.7783",
      "volume": "164908",
      "turnover": "14310256.5",
      "trades": "1010"
    },
    {
      "date": "2021-11-29",
      "bid": "88.125",
      "ask": "88.50",
      "open": "86.875",
      "high": "89.875",
      "low": "85.375",
      "close": "88.125",
      "average": "87.7615",
      "volume": "180476",
      "turnover": "15837658",
      "trades": "979"
    },
    {
      "date": "2021-11-30",
      "bid": "91.625",
      "ask": "92.00",
      "open": "86.50",
      "high": "94.50",
      "low": "86.50",
      "close": "92.625",
      "average": "92.5269",
      "volume": "1935748",
      "turnover": "179107486.25",
      "trades": "1436"
    },
    {
      "date": "2021-12-01",
      "bid": "94.375",
      "ask": "94.50",
      "open": "94.25",
      "high": "95.00",
      "low": "91.00",
      "close": "94.375",
      "average": "93.3913",
      "volume": "101556",
      "turnover": "9482796.5",
      "trades": "528"
    },
    {
      "date": "2021-12-02",
      "bid": "91.125",
      "ask": "91.375",
      "open": "92.50",
      "high": "93.375",
      "low": "90.125",
      "close": "91.125",
      "average": "91.5649",
      "volume": "100952",
      "turnover": "9243457",
      "trades": "616"
    },
    {
      "date": "2021-12-03",
      "bid": "89.625",
      "ask": "89.875",
      "open": "91.00",
      "high": "92.625",
      "low": "89.375",
      "close": "89.375",
      "average": "90.8499",
      "volume": "99108",
      "turnover": "9006695",
      "trades": "644"
    },
    {
      "date": "2021-12-06",
      "bid": "87.375",
      "ask": "87.50",
      "open": "88.75",
      "high": "90.25",
      "low": "87.00",
      "close": "87.25",
      "average": "87.876",
      "volume": "66844",
      "turnover": "5873987",
      "trades": "412"
    },
    {
      "date": "2021-12-07",
      "bid": "90.75",
      "ask": "91.00",
      "open": "87.25",
      "high": "91.125",
      "low": "87.25",
      "close": "90.875",
      "average": "90.3059",
      "volume": "41768",
      "turnover": "3771830.75",
      "trades": "265"
    },
    {
      "date": "2021-12-08",
      "bid": "90.75",
      "ask": "91.00",
      "open": "91.50",
      "high": "92.25",
      "low": "89.375",
      "close": "90.875",
      "average": "90.6701",
      "volume": "72540",
      "turnover": "6576904",
      "trades": "408"
    },
    {
      "date": "2021-12-09",
      "bid": "91.125",
      "ask": "91.625",
      "open": "90.875",
      "high": "91.625",
      "low": "90.00",
      "close": "91.50",
      "average": "91.0611",
      "volume": "61808",
      "turnover": "5629085.75",
      "trades": "344"
    },
    {
      "date": "2021-12-10",
      "bid": "91.00",
      "ask": "91.50",
      "open": "91.375",
      "high": "92.00",
      "low": "89.125",
      "close": "91.50",
      "average": "91.1448",
      "volume": "172980",
      "turnover": "15766041.25",
      "trades": "253"
    },
    {
      "date": "2021-12-13",
      "bid": "92.375",
      "ask": "92.50",
      "open": "91.50",
      "high": "93.00",
      "low": "91.00",
      "close": "92.50",
      "average": "92.3269",
      "volume": "78208",
      "turnover": "7220725",
      "trades": "478"
    },
    {
      "date": "2021-12-14",
      "bid": "90.25",
      "ask": "90.375",
      "open": "92.50",
      "high": "92.75",
      "low": "89.50",
      "close": "90.50",
      "average": "91.7079",
      "volume": "147204",
      "turnover": "13499261",
      "trades": "319"
    },
    {
      "date": "2021-12-15",
      "bid": "90.75",
      "ask": "91.125",
      "open": "93.75",
      "high": "93.75",
      "low": "87.875",
      "close": "91.00",
      "average": "90.4839",
      "volume": "101068",
      "turnover": "9144876.5",
      "trades": "510"
    },
    {
      "date": "2021-12-16",
      "bid": "90.50",
      "ask": "90.75",
      "open": "90.00",
      "high": "92.875",
      "low": "89.50",
      "close": "90.50",
      "average": "90.8702",
      "volume": "106460",
      "turnover": "9675520",
      "trades": "684"
    },
    {
      "date": "2021-12-17",
      "bid": "91.00",
      "ask": "91.375",
      "open": "92.00",
      "high": "92.00",
      "low": "88.625",
      "close": "90.75",
      "average": "90.2586",
      "volume": "48544",
      "turnover": "4386435.75",
      "trades": "298"
    },
    {
      "date": "2021-12-20",
      "bid": "90.625",
      "ask": "91.125",
      "open": "91.00",
      "high": "91.75",
      "low": "89.75",
      "close": "90.50",
      "average": "90.8142",
      "volume": "55124",
      "turnover": "5006054.5",
      "trades": "390"
    },
    {
      "date": "2021-12-21",
      "bid": "94.00",
      "ask": "94.625",
      "open": "90.625",
      "high": "96.875",
      "low": "90.50",
      "close": "94.125",
      "average": "93.1222",
      "volume": "145068",
      "turnover": "13510408.25",
      "trades": "507"
    },
    {
      "date": "2021-12-22",
      "bid": "95.00",
      "ask": "95.75",
      "open": "93.25",
      "high": "95.75",
      "low": "93.25",
      "close": "95.50",
      "average": "94.9772",
      "volume": "53220",
      "turnover": "5054296.25",
      "trades": "456"
    },
    {
      "date": "2021-12-23",
      "bid": "101.25",
      "ask": "101.75",
      "open": "96.00",
      "high": "102.125",
      "low": "96.00",
      "close": "101.50",
      "average": "99.6389",
      "volume": "118128",
      "turnover": "11769359.75",
      "trades": "756"
    },
    {
      "date": "2021-12-27",
      "bid": "101.875",
      "ask": "102.25",
      "open": "101.50",
      "high": "103.50",
      "low": "100.50",
      "close": "101.875",
      "average": "102.1226",
      "volume": "143308",
      "turnover": "14634996",
      "trades": "655"
    },
    {
      "date": "2021-12-28",
      "bid": "104.125",
      "ask": "104.625",
      "open": "102.50",
      "high": "104.50",
      "low": "101.75",
      "close": "104.125",
      "average": "102.9528",
      "volume": "99976",
      "turnover": "10292770.5",
      "trades": "570"
    },
    {
      "date": "2021-12-29",
      "bid": "105.625",
      "ask": "105.875",
      "open": "104.125",
      "high": "107.25",
      "low": "103.75",
      "close": "105.875",
      "average": "106.0299",
      "volume": "107304",
      "turnover": "11377360.5",
      "trades": "792"
    },
    {
      "date": "2021-12-30",
      "bid": "107.125",
      "ask": "107.375",
      "open": "106.00",
      "high": "107.375",
      "low": "105.125",
      "close": "107.25",
      "average": "106.5086",
      "volume": "33196",
      "turnover": "3535200",
      "trades": "293"
    },
    {
      "date": "2022-01-03",
      "bid": "110.50",
      "ask": "110.75",
      "open": "107.50",
      "high": "111.25",
      "low": "107.375",
      "close": "110.75",
      "average": "109.7656",
      "volume": "89768",
      "turnover": "9855694.5",
      "trades": "527"
    },
    {
      "date": "2022-01-04",
      "bid": "108.125",
      "ask": "108.625",
      "open": "110.00",
      "high": "110.50",
      "low": "105.375",
      "close": "108.875",
      "average": "108.0028",
      "volume": "129144",
      "turnover": "13947879.5",
      "trades": "657"
    },
    {
      "date": "2022-01-05",
      "bid": "109.00",
      "ask": "109.375",
      "open": "108.875",
      "high": "109.875",
      "low": "106.375",
      "close": "109.375",
      "average": "108.4574",
      "volume": "37800",
      "turnover": "4099540.75",
      "trades": "431"
    },
    {
      "date": "2022-01-07",
      "bid": "102.00",
      "ask": "102.25",
      "open": "109.00",
      "high": "109.00",
      "low": "101.00",
      "close": "101.75",
      "average": "104.2875",
      "volume": "108456",
      "turnover": "11310248.25",
      "trades": "837"
    },
    {
      "date": "2022-01-10",
      "bid": "96.50",
      "ask": "96.875",
      "open": "101.75",
      "high": "102.125",
      "low": "96.00",
      "close": "96.50",
      "average": "98.0732",
      "volume": "116492",
      "turnover": "11422135.75",
      "trades": "767"
    },
    {
      "date": "2022-01-11",
      "bid": "98.50",
      "ask": "98.875",
      "open": "96.50",
      "high": "99.375",
      "low": "96.50",
      "close": "98.375",
      "average": "98.3697",
      "volume": "209680",
      "turnover": "20626158.5",
      "trades": "396"
    },
    {
      "date": "2022-01-12",
      "bid": "101.125",
      "ask": "101.75",
      "open": "100.125",
      "high": "103.125",
      "low": "98.625",
      "close": "101.75",
      "average": "101.2603",
      "volume": "279652",
      "turnover": "28317801",
      "trades": "548"
    },
    {
      "date": "2022-01-13",
      "bid": "100.75",
      "ask": "101.375",
      "open": "101.75",
      "high": "102.00",
      "low": "100.625",
      "close": "101.125",
      "average": "101.2527",
      "volume": "53464",
      "turnover": "5413375.5",
      "trades": "332"
    },
    {
      "date": "2022-01-14",
      "bid": "96.50",
      "ask": "97.125",
      "open": "100.50",
      "high": "100.50",
      "low": "96.125",
      "close": "96.50",
      "average": "97.4292",
      "volume": "86696",
      "turnover": "8446800",
      "trades": "592"
    },
    {
      "date": "2022-01-17",
      "bid": "95.625",
      "ask": "96.25",
      "open": "95.125",
      "high": "96.75",
      "low": "94.75",
      "close": "95.375",
      "average": "95.6372",
      "volume": "103884",
      "turnover": "9935178",
      "trades": "435"
    },
    {
      "date": "2022-01-18",
      "bid": "90.00",
      "ask": "90.25",
      "open": "95.375",
      "high": "95.375",
      "low": "88.75",
      "close": "90.00",
      "average": "90.7543",
      "volume": "159468",
      "turnover": "14473572",
      "trades": "807"
    },
    {
      "date": "2022-01-19",
      "bid": "90.625",
      "ask": "91.25",
      "open": "89.50",
      "high": "91.125",
      "low": "88.25",
      "close": "91.00",
      "average": "90.0265",
      "volume": "624784",
      "turnover": "56248494.25",
      "trades": "627"
    },
    {
      "date": "2022-01-20",
      "bid": "91.625",
      "ask": "92.625",
      "open": "90.75",
      "high": "92.625",
      "low": "87.875",
      "close": "92.00",
      "average": "90.8258",
      "volume": "80000",
      "turnover": "7266066",
      "trades": "604"
    },
    {
      "date": "2022-01-21",
      "bid": "92.25",
      "ask": "92.625",
      "open": "92.00",
      "high": "92.75",
      "low": "90.00",
      "close": "92.75",
      "average": "91.6386",
      "volume": "61012",
      "turnover": "5590956.5",
      "trades": "437"
    },
    {
      "date": "2022-01-24",
      "bid": "85.625",
      "ask": "86.25",
      "open": "91.25",
      "high": "91.25",
      "low": "84.625",
      "close": "85.125",
      "average": "86.1777",
      "volume": "179600",
      "turnover": "15476949.75",
      "trades": "1181"
    },
    {
      "date": "2022-01-25",
      "bid": "86.00",
      "ask": "86.50",
      "open": "86.25",
      "high": "87.25",
      "low": "82.875",
      "close": "85.875",
      "average": "85.5291",
      "volume": "137564",
      "turnover": "11765815.5",
      "trades": "856"
    },
    {
      "date": "2022-01-26",
      "bid": "85.375",
      "ask": "85.75",
      "open": "85.875",
      "high": "87.875",
      "low": "85.25",
      "close": "85.25",
      "average": "86.4618",
      "volume": "95576",
      "turnover": "8261793",
      "trades": "489"
    },
    {
      "date": "2022-01-27",
      "bid": "85.125",
      "ask": "85.50",
      "open": "85.25",
      "high": "89.125",
      "low": "83.75",
      "close": "84.875",
      "average": "85.0073",
      "volume": "59432",
      "turnover": "5052140.25",
      "trades": "374"
    },
    {
      "date": "2022-01-28",
      "bid": "87.00",
      "ask": "87.50",
      "open": "84.875",
      "high": "87.50",
      "low": "84.00",
      "close": "86.75",
      "average": "85.4337",
      "volume": "72480",
      "turnover": "6192410.5",
      "trades": "547"
    },
    {
      "date": "2022-01-31",
      "bid": "89.50",
      "ask": "90.50",
      "open": "86.50",
      "high": "90.875",
      "low": "86.375",
      "close": "90.00",
      "average": "89.486",
      "volume": "39944",
      "turnover": "3574479.5",
      "trades": "309"
    },
    {
      "date": "2022-02-01",
      "bid": "91.25",
      "ask": "91.875",
      "open": "91.25",
      "high": "93.00",
      "low": "90.625",
      "close": "92.25",
      "average": "91.8138",
      "volume": "74628",
      "turnover": "6851767.75",
      "trades": "464"
    },
    {
      "date": "2022-02-02",
      "bid": "94.25",
      "ask": "95.00",
      "open": "93.75",
      "high": "95.375",
      "low": "92.625",
      "close": "95.00",
      "average": "94.7863",
      "volume": "101992",
      "turnover": "9667459.75",
      "trades": "515"
    },
    {
      "date": "2022-02-03",
      "bid": "91.625",
      "ask": "92.125",
      "open": "95.00",
      "high": "95.125",
      "low": "90.625",
      "close": "91.50",
      "average": "92.1776",
      "volume": "73204",
      "turnover": "6750367.5",
      "trades": "445"
    },
    {
      "date": "2022-02-04",
      "bid": "93.75",
      "ask": "94.25",
      "open": "93.875",
      "high": "99.50",
      "low": "92.875",
      "close": "94.25",
      "average": "94.3359",
      "volume": "174292",
      "turnover": "16435121.75",
      "trades": "1011"
    },
    {
      "date": "2022-02-07",
      "bid": "96.75",
      "ask": "97.125",
      "open": "94.25",
      "high": "97.625",
      "low": "91.625",
      "close": "97.125",
      "average": "95.2061",
      "volume": "144208",
      "turnover": "13729629.75",
      "trades": "728"
    },
    {
      "date": "2022-02-08",
      "bid": "94.75",
      "ask": "95.125",
      "open": "99.25",
      "high": "99.25",
      "low": "91.875",
      "close": "94.75",
      "average": "94.496",
      "volume": "148716",
      "turnover": "14053065.5",
      "trades": "712"
    },
    {
      "date": "2022-02-09",
      "bid": "97.625",
      "ask": "98.00",
      "open": "101.25",
      "high": "101.25",
      "low": "95.125",
      "close": "98.00",
      "average": "97.5039",
      "volume": "97024",
      "turnover": "9460174.25",
      "trades": "504"
    },
    {
      "date": "2022-02-10",
      "bid": "99.375",
      "ask": "99.875",
      "open": "98.00",
      "high": "100.875",
      "low": "95.875",
      "close": "99.25",
      "average": "98.5999",
      "volume": "73796",
      "turnover": "7275163.75",
      "trades": "449"
    },
    {
      "date": "2022-02-11",
      "bid": "99.25",
      "ask": "100.00",
      "open": "98.75",
      "high": "100.125",
      "low": "97.375",
      "close": "99.00",
      "average": "99.1008",
      "volume": "66500",
      "turnover": "6586985.5",
      "trades": "397"
    },
    {
      "date": "2022-02-14",
      "bid": "95.875",
      "ask": "96.125",
      "open": "95.50",
      "high": "97.125",
      "low": "93.50",
      "close": "95.75",
      "average": "94.9522",
      "volume": "194660",
      "turnover": "18480544.25",
      "trades": "810"
    },
    {
      "date": "2022-02-15",
      "bid": "97.875",
      "ask": "98.25",
      "open": "95.75",
      "high": "98.25",
      "low": "95.75",
      "close": "98.125",
      "average": "97.2006",
      "volume": "83052",
      "turnover": "8072648",
      "trades": "457"
    },
    {
      "date": "2022-02-16",
      "bid": "98.125",
      "ask": "99.375",
      "open": "98.125",
      "high": "99.50",
      "low": "96.25",
      "close": "98.125",
      "average": "97.2113",
      "volume": "82544",
      "turnover": "8024039.5",
      "trades": "485"
    },
    {
      "date": "2022-02-17",
      "bid": "95.125",
      "ask": "95.375",
      "open": "97.125",
      "high": "98.875",
      "low": "95.125",
      "close": "95.50",
      "average": "97.0691",
      "volume": "87220",
      "turnover": "8467302.25",
      "trades": "523"
    },
    {
      "date": "2022-02-18",
      "bid": "88.375",
      "ask": "89.00",
      "open": "93.875",
      "high": "94.125",
      "low": "85.75",
      "close": "87.625",
      "average": "89.1617",
      "volume": "457252",
      "turnover": "40741991.5",
      "trades": "1161"
    },
    {
      "date": "2022-02-21",
      "bid": "89.50",
      "ask": "89.875",
      "open": "89.75",
      "high": "91.50",
      "low": "88.50",
      "close": "90.125",
      "average": "89.8061",
      "volume": "377052",
      "turnover": "33859622",
      "trades": "1372"
    },
    {
      "date": "2022-02-22",
      "bid": "93.75",
      "ask": "94.125",
      "open": "89.875",
      "high": "94.75",
      "low": "86.875",
      "close": "94.00",
      "average": "91.4643",
      "volume": "484280",
      "turnover": "44294835",
      "trades": "719"
    },
    {
      "date": "2022-02-23",
      "bid": "97.875",
      "ask": "98.00",
      "open": "93.875",
      "high": "99.00",
      "low": "93.75",
      "close": "98.00",
      "average": "98.0062",
      "volume": "169612",
      "turnover": "16636668.94",
      "trades": "864"
    },
    {
      "date": "2022-02-24",
      "bid": "96.00",
      "ask": "96.375",
      "open": "87.00",
      "high": "96.50",
      "low": "87.00",
      "close": "96.00",
      "average": "92.938",
      "volume": "186060",
      "turnover": "17282481",
      "trades": "1039"
    },
    {
      "date": "2022-02-25",
      "bid": "97.25",
      "ask": "97.50",
      "open": "96.25",
      "high": "99.25",
      "low": "92.125",
      "close": "97.50",
      "average": "95.8492",
      "volume": "243684",
      "turnover": "23338025.75",
      "trades": "1224"
    },
    {
      "date": "2022-02-28",
      "bid": "95.00",
      "ask": "95.50",
      "open": "94.875",
      "high": "97.25",
      "low": "91.75",
      "close": "95.375",
      "average": "94.6702",
      "volume": "173292",
      "turnover": "16417815.25",
      "trades": "899"
    },
    {
      "date": "2022-03-01",
      "bid": "94.125",
      "ask": "94.375",
      "open": "94.625",
      "high": "95.375",
      "low": "92.25",
      "close": "94.25",
      "average": "94.2677",
      "volume": "126672",
      "turnover": "11938041.5",
      "trades": "771"
    },
    {
      "date": "2022-03-02",
      "bid": "96.125",
      "ask": "96.75",
      "open": "94.50",
      "high": "97.50",
      "low": "92.875",
      "close": "96.375",
      "average": "95.2206",
      "volume": "369280",
      "turnover": "35161116",
      "trades": "1313"
    },
    {
      "date": "2022-03-03",
      "bid": "94.75",
      "ask": "95.125",
      "open": "96.375",
      "high": "98.00",
      "low": "94.25",
      "close": "95.25",
      "average": "96.1991",
      "volume": "107172",
      "turnover": "10310283.25",
      "trades": "648"
    },
    {
      "date": "2022-03-04",
      "bid": "90.375",
      "ask": "91.00",
      "open": "95.375",
      "high": "95.375",
      "low": "90.25",
      "close": "90.875",
      "average": "92.4259",
      "volume": "124368",
      "turnover": "11494563.25",
      "trades": "765"
    },
    {
      "date": "2022-03-07",
      "bid": "90.375",
      "ask": "90.75",
      "open": "90.00",
      "high": "91.00",
      "low": "86.25",
      "close": "90.75",
      "average": "88.7483",
      "volume": "488684",
      "turnover": "43365566.25",
      "trades": "1528"
    },
    {
      "date": "2022-03-08",
      "bid": "86.75",
      "ask": "87.125",
      "open": "90.25",
      "high": "93.50",
      "low": "86.125",
      "close": "87.50",
      "average": "89.8486",
      "volume": "468224",
      "turnover": "42405604.75",
      "trades": "1106"
    },
    {
      "date": "2022-03-09",
      "bid": "91.25",
      "ask": "91.625",
      "open": "87.625",
      "high": "92.625",
      "low": "87.625",
      "close": "91.75",
      "average": "90.7453",
      "volume": "187044",
      "turnover": "16975538",
      "trades": "901"
    },
    {
      "date": "2022-03-10",
      "bid": "90.625",
      "ask": "90.875",
      "open": "91.75",
      "high": "94.00",
      "low": "90.50",
      "close": "90.50",
      "average": "91.7954",
      "volume": "151432",
      "turnover": "13900736",
      "trades": "867"
    },
    {
      "date": "2022-03-11",
      "bid": "91.25",
      "ask": "91.625",
      "open": "94.50",
      "high": "95.375",
      "low": "89.375",
      "close": "91.375",
      "average": "92.2747",
      "volume": "355224",
      "turnover": "32779362.25",
      "trades": "1688"
    },
    {
      "date": "2022-03-14",
      "bid": "90.875",
      "ask": "91.25",
      "open": "91.75",
      "high": "94.125",
      "low": "90.875",
      "close": "90.875",
      "average": "91.6966",
      "volume": "2708468",
      "turnover": "244284064",
      "trades": "1399"
    },
    {
      "date": "2022-03-15",
      "bid": "87.50",
      "ask": "88.00",
      "open": "90.875",
      "high": "90.875",
      "low": "87.25",
      "close": "88.375",
      "average": "88.7455",
      "volume": "129540",
      "turnover": "11495833.25",
      "trades": "847"
    },
    {
      "date": "2022-03-16",
      "bid": "94.00",
      "ask": "94.50",
      "open": "93.00",
      "high": "94.625",
      "low": "90.875",
      "close": "94.625",
      "average": "92.1156",
      "volume": "463496",
      "turnover": "42691197",
      "trades": "1079"
    },
    {
      "date": "2022-03-17",
      "bid": "94.00",
      "ask": "94.25",
      "open": "94.75",
      "high": "96.50",
      "low": "92.875",
      "close": "94.25",
      "average": "94.7486",
      "volume": "975344",
      "turnover": "92410907.5",
      "trades": "867"
    },
    {
      "date": "2022-03-18",
      "bid": "95.75",
      "ask": "95.875",
      "open": "96.50",
      "high": "96.50",
      "low": "91.75",
      "close": "92.375",
      "average": "92.4931",
      "volume": "3341856",
      "turnover": "309172751.25",
      "trades": "1457"
    },
    {
      "date": "2022-03-21",
      "bid": "93.875",
      "ask": "94.125",
      "open": "92.375",
      "high": "94.875",
      "low": "90.00",
      "close": "93.50",
      "average": "93.0637",
      "volume": "168324",
      "turnover": "15665058",
      "trades": "789"
    },
    {
      "date": "2022-03-22",
      "bid": "92.875",
      "ask": "93.125",
      "open": "95.00",
      "high": "95.00",
      "low": "91.25",
      "close": "92.75",
      "average": "92.7245",
      "volume": "67824",
      "turnover": "6288702.25",
      "trades": "350"
    },
    {
      "date": "2022-03-23",
      "bid": "89.75",
      "ask": "90.00",
      "open": "93.00",
      "high": "93.50",
      "low": "89.00",
      "close": "89.75",
      "average": "89.8946",
      "volume": "93920",
      "turnover": "8442907",
      "trades": "345"
    },
    {
      "date": "2022-03-24",
      "bid": "87.25",
      "ask": "87.75",
      "open": "88.375",
      "high": "89.875",
      "low": "85.75",
      "close": "87.50",
      "average": "87.2893",
      "volume": "206060",
      "turnover": "17986721",
      "trades": "658"
    },
    {
      "date": "2022-03-25",
      "bid": "88.50",
      "ask": "89.125",
      "open": "87.625",
      "high": "90.00",
      "low": "86.875",
      "close": "88.625",
      "average": "88.5188",
      "volume": "113784",
      "turnover": "10072146.75",
      "trades": "401"
    },
    {
      "date": "2022-03-28",
      "bid": "90.625",
      "ask": "90.875",
      "open": "87.875",
      "high": "91.25",
      "low": "87.125",
      "close": "90.50",
      "average": "90.0165",
      "volume": "200792",
      "turnover": "18074645",
      "trades": "858"
    },
    {
      "date": "2022-03-29",
      "bid": "94.375",
      "ask": "94.625",
      "open": "90.50",
      "high": "95.875",
      "low": "89.375",
      "close": "94.50",
      "average": "93.8949",
      "volume": "87992",
      "turnover": "8262004.5",
      "trades": "519"
    },
    {
      "date": "2022-03-30",
      "bid": "95.125",
      "ask": "95.625",
      "open": "94.50",
      "high": "95.625",
      "low": "93.00",
      "close": "95.625",
      "average": "94.8916",
      "volume": "63260",
      "turnover": "5997541.5",
      "trades": "272"
    },
    {
      "date": "2022-03-31",
      "bid": "96.50",
      "ask": "96.75",
      "open": "95.50",
      "high": "97.875",
      "low": "95.25",
      "close": "96.375",
      "average": "96.3629",
      "volume": "78796",
      "turnover": "7593180",
      "trades": "384"
    },
    {
      "date": "2022-04-01",
      "bid": "97.00",
      "ask": "97.375",
      "open": "96.375",
      "high": "97.625",
      "low": "95.50",
      "close": "96.875",
      "average": "96.695",
      "volume": "49512",
      "turnover": "4787563",
      "trades": "306"
    },
    {
      "date": "2022-04-04",
      "bid": "100.375",
      "ask": "100.875",
      "open": "96.875",
      "high": "101.875",
      "low": "96.625",
      "close": "100.875",
      "average": "100.0587",
      "volume": "84300",
      "turnover": "8434849",
      "trades": "442"
    },
    {
      "date": "2022-04-05",
      "bid": "100.75",
      "ask": "101.125",
      "open": "101.00",
      "high": "104.25",
      "low": "100.625",
      "close": "101.375",
      "average": "102.0741",
      "volume": "166672",
      "turnover": "17014270",
      "trades": "883"
    },
    {
      "date": "2022-04-06",
      "bid": "100.00",
      "ask": "100.375",
      "open": "101.375",
      "high": "101.75",
      "low": "98.75",
      "close": "100.125",
      "average": "99.9336",
      "volume": "91568",
      "turnover": "9150738.75",
      "trades": "518"
    },
    {
      "date": "2022-04-07",
      "bid": "100.375",
      "ask": "100.75",
      "open": "100.125",
      "high": "101.25",
      "low": "99.125",
      "close": "100.50",
      "average": "100.4738",
      "volume": "160148",
      "turnover": "16090309.5",
      "trades": "605"
    },
    {
      "date": "2022-04-08",
      "bid": "102.25",
      "ask": "102.50",
      "open": "100.50",
      "high": "102.50",
      "low": "100.375",
      "close": "102.50",
      "average": "101.7816",
      "volume": "471936",
      "turnover": "48031482",
      "trades": "2050"
    },
    {
      "date": "2022-04-11",
      "bid": "100.00",
      "ask": "100.375",
      "open": "103.125",
      "high": "103.50",
      "low": "98.75",
      "close": "100.25",
      "average": "100.3216",
      "volume": "127504",
      "turnover": "12790840.5",
      "trades": "668"
    },
    {
      "date": "2022-04-12",
      "bid": "97.75",
      "ask": "98.00",
      "open": "99.00",
      "high": "101.00",
      "low": "97.50",
      "close": "97.625",
      "average": "98.6335",
      "volume": "88468",
      "turnover": "8725877.25",
      "trades": "587"
    },
    {
      "date": "2022-04-13",
      "bid": "96.875",
      "ask": "97.375",
      "open": "97.625",
      "high": "98.25",
      "low": "95.50",
      "close": "97.50",
      "average": "96.9298",
      "volume": "59016",
      "turnover": "5720223.5",
      "trades": "351"
    },
    {
      "date": "2022-04-14",
      "bid": "97.25",
      "ask": "97.625",
      "open": "98.50",
      "high": "98.50",
      "low": "95.75",
      "close": "97.75",
      "average": "97.7358",
      "volume": "222404",
      "turnover": "21736841",
      "trades": "127"
    },
    {
      "date": "2022-04-19",
      "bid": "98.00",
      "ask": "98.25",
      "open": "98.75",
      "high": "99.00",
      "low": "95.875",
      "close": "99.00",
      "average": "97.8547",
      "volume": "86364",
      "turnover": "8450859",
      "trades": "500"
    },
    {
      "date": "2022-04-20",
      "bid": "100.50",
      "ask": "100.75",
      "open": "99.00",
      "high": "102.375",
      "low": "98.375",
      "close": "100.875",
      "average": "101.0763",
      "volume": "175032",
      "turnover": "17546457.5",
      "trades": "451"
    },
    {
      "date": "2022-04-21",
      "bid": "101.625",
      "ask": "102.00",
      "open": "100.875",
      "high": "103.75",
      "low": "100.50",
      "close": "102.75",
      "average": "102.7024",
      "volume": "61852",
      "turnover": "6351891.25",
      "trades": "371"
    },
    {
      "date": "2022-04-22",
      "bid": "100.875",
      "ask": "101.125",
      "open": "102.50",
      "high": "102.625",
      "low": "99.75",
      "close": "101.125",
      "average": "101.073",
      "volume": "81948",
      "turnover": "8282732",
      "trades": "566"
    },
    {
      "date": "2022-04-25",
      "bid": "99.00",
      "ask": "99.375",
      "open": "101.00",
      "high": "101.00",
      "low": "96.875",
      "close": "99.125",
      "average": "98.6376",
      "volume": "103020",
      "turnover": "10161613.5",
      "trades": "663"
    },
    {
      "date": "2022-04-26",
      "bid": "97.625",
      "ask": "98.00",
      "open": "99.125",
      "high": "101.125",
      "low": "97.25",
      "close": "98.00",
      "average": "99.1569",
      "volume": "83368",
      "turnover": "8266464.5",
      "trades": "543"
    },
    {
      "date": "2022-04-27",
      "bid": "96.875",
      "ask": "97.25",
      "open": "98.00",
      "high": "98.125",
      "low": "96.25",
      "close": "97.625",
      "average": "97.1662",
      "volume": "63792",
      "turnover": "6198430.5",
      "trades": "460"
    },
    {
      "date": "2022-04-28",
      "bid": "98.50",
      "ask": "99.00",
      "open": "98.50",
      "high": "99.25",
      "low": "97.25",
      "close": "99.25",
      "average": "98.4714",
      "volume": "60960",
      "turnover": "6002821",
      "trades": "437"
    },
    {
      "date": "2022-04-29",
      "bid": "103.625",
      "ask": "104.25",
      "open": "103.125",
      "high": "106.875",
      "low": "101.50",
      "close": "104.375",
      "average": "104.0449",
      "volume": "743656",
      "turnover": "77373584.5",
      "trades": "2335"
    },
    {
      "date": "2022-05-02",
      "bid": "99.625",
      "ask": "100.00",
      "open": "104.00",
      "high": "106.50",
      "low": "94.375",
      "close": "99.625",
      "average": "100.5861",
      "volume": "492512",
      "turnover": "49530078",
      "trades": "998"
    },
    {
      "date": "2022-05-03",
      "bid": "96.25",
      "ask": "96.625",
      "open": "100.875",
      "high": "101.125",
      "low": "94.625",
      "close": "96.375",
      "average": "96.5064",
      "volume": "293008",
      "turnover": "28275843.5",
      "trades": "1031"
    },
    {
      "date": "2022-05-04",
      "bid": "93.625",
      "ask": "94.625",
      "open": "98.125",
      "high": "98.125",
      "low": "93.625",
      "close": "94.375",
      "average": "94.7015",
      "volume": "234244",
      "turnover": "22183278.5",
      "trades": "793"
    },
    {
      "date": "2022-05-05",
      "bid": "93.00",
      "ask": "93.625",
      "open": "95.75",
      "high": "97.25",
      "low": "92.75",
      "close": "93.75",
      "average": "95.1861",
      "volume": "109892",
      "turnover": "10455728",
      "trades": "626"
    },
    {
      "date": "2022-05-06",
      "bid": "90.25",
      "ask": "90.50",
      "open": "92.50",
      "high": "93.50",
      "low": "88.625",
      "close": "90.125",
      "average": "91.5295",
      "volume": "349804",
      "turnover": "32009731.75",
      "trades": "682"
    },
    {
      "date": "2022-05-09",
      "bid": "87.625",
      "ask": "88.125",
      "open": "88.125",
      "high": "89.50",
      "low": "86.875",
      "close": "87.625",
      "average": "87.7742",
      "volume": "292516",
      "turnover": "25675634.25",
      "trades": "1231"
    },
    {
      "date": "2022-05-10",
      "bid": "88.375",
      "ask": "88.875",
      "open": "87.75",
      "high": "91.00",
      "low": "87.125",
      "close": "88.75",
      "average": "87.8784",
      "volume": "286808",
      "turnover": "25204312",
      "trades": "462"
    },
    {
      "date": "2022-05-11",
      "bid": "91.75",
      "ask": "92.50",
      "open": "88.75",
      "high": "92.50",
      "low": "88.375",
      "close": "92.50",
      "average": "90.0324",
      "volume": "317744",
      "turnover": "28629798.25",
      "trades": "535"
    },
    {
      "date": "2022-05-12",
      "bid": "91.625",
      "ask": "92.00",
      "open": "92.25",
      "high": "92.50",
      "low": "87.875",
      "close": "91.875",
      "average": "89.4906",
      "volume": "505416",
      "turnover": "45230020.5",
      "trades": "689"
    },
    {
      "date": "2022-05-13",
      "bid": "92.875",
      "ask": "93.125",
      "open": "91.875",
      "high": "94.875",
      "low": "91.75",
      "close": "93.125",
      "average": "93.1003",
      "volume": "70860",
      "turnover": "6597115.5",
      "trades": "390"
    },
    {
      "date": "2022-05-16",
      "bid": "97.00",
      "ask": "97.625",
      "open": "93.125",
      "high": "97.50",
      "low": "91.625",
      "close": "97.50",
      "average": "93.9775",
      "volume": "307700",
      "turnover": "28918238",
      "trades": "656"
    },
    {
      "date": "2022-05-17",
      "bid": "98.76",
      "ask": "99.59",
      "open": "99.00",
      "high": "102.00",
      "low": "97.00",
      "close": "100.20",
      "average": "99.0691",
      "volume": "228858",
      "turnover": "22673238.36",
      "trades": "963"
    },
    {
      "date": "2022-05-18",
      "bid": "97.21",
      "ask": "97.48",
      "open": "102.02",
      "high": "102.44",
      "low": "92.20",
      "close": "98.00",
      "average": "98.1665",
      "volume": "167096",
      "turnover": "16403791.58",
      "trades": "1069"
    },
    {
      "date": "2022-05-19",
      "bid": "95.40",
      "ask": "96.26",
      "open": "97.00",
      "high": "97.99",
      "low": "93.00",
      "close": "96.00",
      "average": "95.0865",
      "volume": "163793",
      "turnover": "15573748.89",
      "trades": "1409"
    },
    {
      "date": "2022-05-20",
      "bid": "95.45",
      "ask": "96.25",
      "open": "96.50",
      "high": "97.25",
      "low": "94.25",
      "close": "96.50",
      "average": "96.102",
      "volume": "157437",
      "turnover": "15130086.54",
      "trades": "499"
    },
    {
      "date": "2022-05-23",
      "bid": "97.50",
      "ask": "97.90",
      "open": "98.00",
      "high": "100.00",
      "low": "96.90",
      "close": "98.40",
      "average": "97.9819",
      "volume": "77321",
      "turnover": "7576050.8",
      "trades": "735"
    },
    {
      "date": "2022-05-24",
      "bid": "98.20",
      "ask": "98.85",
      "open": "97.50",
      "high": "101.50",
      "low": "97.50",
      "close": "99.00",
      "average": "99.2376",
      "volume": "72856",
      "turnover": "7230267.95",
      "trades": "842"
    },
    {
      "date": "2022-05-25",
      "bid": "100.10",
      "ask": "100.80",
      "open": "98.20",
      "high": "102.40",
      "low": "98.20",
      "close": "101.70",
      "average": "100.4504",
      "volume": "154447",
      "turnover": "15519804.85",
      "trades": "396"
    },
    {
      "date": "2022-05-27",
      "bid": "105.80",
      "ask": "106.10",
      "open": "101.70",
      "high": "106.00",
      "low": "101.70",
      "close": "105.70",
      "average": "103.1695",
      "volume": "665819",
      "turnover": "68700441.95",
      "trades": "860"
    },
    {
      "date": "2022-05-30",
      "bid": "107.20",
      "ask": "107.80",
      "open": "105.00",
      "high": "110.40",
      "low": "105.00",
      "close": "107.40",
      "average": "108.3267",
      "volume": "743204",
      "turnover": "80489031.15",
      "trades": "1290"
    },
    {
      "date": "2022-05-31",
      "bid": "101.40",
      "ask": "101.50",
      "open": "107.00",
      "high": "107.00",
      "low": "99.80",
      "close": "99.80",
      "average": "100.2566",
      "volume": "1359658",
      "turnover": "136342774.19",
      "trades": "1488"
    },
    {
      "date": "2022-06-01",
      "bid": "99.65",
      "ask": "100.10",
      "open": "99.80",
      "high": "102.00",
      "low": "97.65",
      "close": "99.00",
      "average": "99.7514",
      "volume": "278059",
      "turnover": "27512602.13",
      "trades": "886"
    },
    {
      "date": "2022-06-02",
      "bid": "102.40",
      "ask": "102.80",
      "open": "100.00",
      "high": "102.80",
      "low": "99.00",
      "close": "102.00",
      "average": "100.7213",
      "volume": "105284",
      "turnover": "10603721.6",
      "trades": "482"
    },
    {
      "date": "2022-06-03",
      "bid": "100.30",
      "ask": "100.60",
      "open": "101.40",
      "high": "105.60",
      "low": "100.00",
      "close": "100.00",
      "average": "101.101",
      "volume": "47071",
      "turnover": "4759854",
      "trades": "378"
    },
    {
      "date": "2022-06-07",
      "bid": "105.50",
      "ask": "105.90",
      "open": "100.00",
      "high": "106.50",
      "low": "99.25",
      "close": "105.60",
      "average": "103.1491",
      "volume": "168161",
      "turnover": "17347703.6",
      "trades": "1233"
    },
    {
      "date": "2022-06-08",
      "bid": "104.50",
      "ask": "104.90",
      "open": "99.90",
      "high": "106.10",
      "low": "99.90",
      "close": "104.00",
      "average": "104.0767",
      "volume": "91862",
      "turnover": "9563048.9",
      "trades": "736"
    },
    {
      "date": "2022-06-09",
      "bid": "98.50",
      "ask": "98.65",
      "open": "104.30",
      "high": "104.70",
      "low": "98.05",
      "close": "98.05",
      "average": "100.0093",
      "volume": "109497",
      "turnover": "10965638.01",
      "trades": "933"
    },
    {
      "date": "2022-06-10",
      "bid": "92.00",
      "ask": "92.25",
      "open": "99.00",
      "high": "99.00",
      "low": "91.75",
      "close": "92.00",
      "average": "93.634",
      "volume": "97140",
      "turnover": "9088542.31",
      "trades": "685"
    },
    {
      "date": "2022-06-13",
      "bid": "87.95",
      "ask": "88.40",
      "open": "93.00",
      "high": "94.30",
      "low": "87.15",
      "close": "87.80",
      "average": "88.8814",
      "volume": "130948",
      "turnover": "11637578.51",
      "trades": "955"
    },
    {
      "date": "2022-06-14",
      "bid": "85.55",
      "ask": "85.85",
      "open": "87.85",
      "high": "88.55",
      "low": "84.35",
      "close": "85.55",
      "average": "85.7703",
      "volume": "97766",
      "turnover": "8387096.98",
      "trades": "780"
    },
    {
      "date": "2022-06-15",
      "bid": "87.30",
      "ask": "87.55",
      "open": "85.60",
      "high": "87.65",
      "low": "85.00",
      "close": "87.65",
      "average": "86.8009",
      "volume": "201932",
      "turnover": "17527504.32",
      "trades": "738"
    },
    {
      "date": "2022-06-16",
      "bid": "85.15",
      "ask": "85.35",
      "open": "88.20",
      "high": "88.60",
      "low": "84.15",
      "close": "85.20",
      "average": "85.3937",
      "volume": "72413",
      "turnover": "6183183.68",
      "trades": "599"
    },
    {
      "date": "2022-06-17",
      "bid": "89.00",
      "ask": "89.30",
      "open": "84.10",
      "high": "89.25",
      "low": "84.10",
      "close": "85.70",
      "average": "87.1495",
      "volume": "1431837",
      "turnover": "124821510.25",
      "trades": "965"
    },
    {
      "date": "2022-06-20",
      "bid": "86.05",
      "ask": "86.35",
      "open": "92.00",
      "high": "92.20",
      "low": "85.20",
      "close": "86.35",
      "average": "87.134",
      "volume": "193690",
      "turnover": "16876421.45",
      "trades": "1253"
    },
    {
      "date": "2022-06-21",
      "bid": "84.55",
      "ask": "84.90",
      "open": "86.70",
      "high": "87.15",
      "low": "83.55",
      "close": "85.00",
      "average": "85.2899",
      "volume": "140340",
      "turnover": "11970192.2",
      "trades": "847"
    },
    {
      "date": "2022-06-22",
      "bid": "82.25",
      "ask": "82.55",
      "open": "85.00",
      "high": "85.70",
      "low": "80.00",
      "close": "83.20",
      "average": "81.7099",
      "volume": "131894",
      "turnover": "10776906.51",
      "trades": "781"
    },
    {
      "date": "2022-06-23",
      "bid": "81.30",
      "ask": "81.50",
      "open": "83.20",
      "high": "83.20",
      "low": "79.60",
      "close": "81.95",
      "average": "81.4668",
      "volume": "79606",
      "turnover": "6485053.05",
      "trades": "607"
    },
    {
      "date": "2022-06-27",
      "bid": "84.55",
      "ask": "84.85",
      "open": "81.95",
      "high": "85.95",
      "low": "81.95",
      "close": "84.40",
      "average": "84.3306",
      "volume": "96816",
      "turnover": "8164576.85",
      "trades": "546"
    },
    {
      "date": "2022-06-28",
      "bid": "82.95",
      "ask": "83.25",
      "open": "85.95",
      "high": "85.95",
      "low": "82.60",
      "close": "83.40",
      "average": "83.4861",
      "volume": "231500",
      "turnover": "19326993.1",
      "trades": "894"
    },
    {
      "date": "2022-06-29",
      "bid": "83.50",
      "ask": "83.80",
      "open": "83.40",
      "high": "84.00",
      "low": "81.60",
      "close": "83.40",
      "average": "82.6655",
      "volume": "146414",
      "turnover": "12103422.21",
      "trades": "719"
    },
    {
      "date": "2022-06-30",
      "bid": "83.50",
      "ask": "83.75",
      "open": "83.25",
      "high": "83.70",
      "low": "80.95",
      "close": "83.40",
      "average": "82.4892",
      "volume": "186669",
      "turnover": "15396260.83",
      "trades": "720"
    },
    {
      "date": "2022-07-01",
      "bid": "86.55",
      "ask": "86.70",
      "open": "81.35",
      "high": "86.50",
      "low": "81.35",
      "close": "86.50",
      "average": "85.5953",
      "volume": "99705",
      "turnover": "8531756.43",
      "trades": "741"
    },
    {
      "date": "2022-07-04",
      "bid": "80.10",
      "ask": "80.40",
      "open": "87.50",
      "high": "87.50",
      "low": "79.55",
      "close": "80.25",
      "average": "82.2594",
      "volume": "365468",
      "turnover": "30063362.86",
      "trades": "523"
    },
    {
      "date": "2022-07-05",
      "bid": "80.65",
      "ask": "81.05",
      "open": "80.55",
      "high": "82.30",
      "low": "79.00",
      "close": "80.75",
      "average": "80.899",
      "volume": "101506",
      "turnover": "8212541.25",
      "trades": "630"
    },
    {
      "date": "2022-07-06",
      "bid": "83.95",
      "ask": "84.15",
      "open": "81.10",
      "high": "84.30",
      "low": "79.80",
      "close": "83.85",
      "average": "81.3916",
      "volume": "493994",
      "turnover": "40089387.43",
      "trades": "1234"
    },
    {
      "date": "2022-07-07",
      "bid": "87.85",
      "ask": "88.15",
      "open": "83.40",
      "high": "88.05",
      "low": "83.40",
      "close": "87.95",
      "average": "87.0338",
      "volume": "89393",
      "turnover": "7780350.43",
      "trades": "689"
    },
    {
      "date": "2022-07-08",
      "bid": "88.35",
      "ask": "88.60",
      "open": "89.20",
      "high": "89.20",
      "low": "86.60",
      "close": "88.75",
      "average": "88.2781",
      "volume": "28539",
      "turnover": "2519367.85",
      "trades": "293"
    },
    {
      "date": "2022-07-11",
      "bid": "88.10",
      "ask": "88.40",
      "open": "88.75",
      "high": "89.00",
      "low": "86.40",
      "close": "87.80",
      "average": "87.6444",
      "volume": "28154",
      "turnover": "2467928",
      "trades": "246"
    },
    {
      "date": "2022-07-12",
      "bid": "89.20",
      "ask": "89.35",
      "open": "87.00",
      "high": "89.70",
      "low": "86.15",
      "close": "89.70",
      "average": "88.8676",
      "volume": "34820",
      "turnover": "3094369.75",
      "trades": "375"
    },
    {
      "date": "2022-07-13",
      "bid": "87.45",
      "ask": "87.60",
      "open": "89.70",
      "high": "90.60",
      "low": "86.10",
      "close": "87.95",
      "average": "88.0277",
      "volume": "36222",
      "turnover": "3188489.7",
      "trades": "333"
    },
    {
      "date": "2022-07-14",
      "bid": "87.05",
      "ask": "87.95",
      "open": "86.60",
      "high": "88.10",
      "low": "85.95",
      "close": "88.00",
      "average": "87.5376",
      "volume": "66240",
      "turnover": "5796206.83",
      "trades": "477"
    },
    {
      "date": "2022-07-15",
      "bid": "90.90",
      "ask": "91.05",
      "open": "88.00",
      "high": "91.30",
      "low": "79.30",
      "close": "91.30",
      "average": "85.9765",
      "volume": "315311",
      "turnover": "27107075.71",
      "trades": "1912"
    },
    {
      "date": "2022-07-18",
      "bid": "100.60",
      "ask": "100.90",
      "open": "96.75",
      "high": "100.90",
      "low": "95.35",
      "close": "100.90",
      "average": "98.6928",
      "volume": "185871",
      "turnover": "18344130.85",
      "trades": "1217"
    },
    {
      "date": "2022-07-19",
      "bid": "99.20",
      "ask": "99.30",
      "open": "100.00",
      "high": "100.40",
      "low": "95.95",
      "close": "99.20",
      "average": "97.6357",
      "volume": "274629",
      "turnover": "26813708.13",
      "trades": "1642"
    },
    {
      "date": "2022-07-20",
      "bid": "100.70",
      "ask": "101.00",
      "open": "99.70",
      "high": "103.50",
      "low": "98.55",
      "close": "100.80",
      "average": "100.4776",
      "volume": "227750",
      "turnover": "22883579.03",
      "trades": "1195"
    },
    {
      "date": "2022-07-21",
      "bid": "103.30",
      "ask": "103.60",
      "open": "100.00",
      "high": "103.90",
      "low": "99.60",
      "close": "103.60",
      "average": "101.748",
      "volume": "176363",
      "turnover": "17944613.85",
      "trades": "1083"
    },
    {
      "date": "2022-07-22",
      "bid": "105.10",
      "ask": "105.30",
      "open": "103.90",
      "high": "105.80",
      "low": "102.80",
      "close": "105.40",
      "average": "104.575",
      "volume": "83141",
      "turnover": "8694598.05",
      "trades": "569"
    },
    {
      "date": "2022-07-25",
      "bid": "102.30",
      "ask": "102.80",
      "open": "102.60",
      "high": "104.20",
      "low": "101.60",
      "close": "103.00",
      "average": "102.5866",
      "volume": "92283",
      "turnover": "9466751.85",
      "trades": "670"
    },
    {
      "date": "2022-07-26",
      "bid": "101.30",
      "ask": "101.50",
      "open": "102.80",
      "high": "103.70",
      "low": "101.30",
      "close": "101.60",
      "average": "102.2947",
      "volume": "59555",
      "turnover": "6092793.05",
      "trades": "557"
    },
    {
      "date": "2022-07-27",
      "bid": "102.80",
      "ask": "103.10",
      "open": "101.60",
      "high": "104.70",
      "low": "101.60",
      "close": "103.50",
      "average": "103.5646",
      "volume": "50578",
      "turnover": "5238165.3",
      "trades": "505"
    },
    {
      "date": "2022-07-28",
      "bid": "104.40",
      "ask": "104.70",
      "open": "105.40",
      "high": "106.20",
      "low": "103.30",
      "close": "105.20",
      "average": "104.7558",
      "volume": "35999",
      "turnover": "3771102.9",
      "trades": "406"
    },
    {
      "date": "2022-07-29",
      "bid": "105.50",
      "ask": "105.70",
      "open": "105.20",
      "high": "106.60",
      "low": "105.00",
      "close": "105.40",
      "average": "105.5988",
      "volume": "66762",
      "turnover": "7050507.45",
      "trades": "413"
    },
    {
      "date": "2022-08-01",
      "bid": "106.20",
      "ask": "106.60",
      "open": "104.00",
      "high": "107.60",
      "low": "104.00",
      "close": "106.30",
      "average": "106.008",
      "volume": "70839",
      "turnover": "7510575.1",
      "trades": "674"
    },
    {
      "date": "2022-08-02",
      "bid": "103.40",
      "ask": "103.60",
      "open": "106.30",
      "high": "106.30",
      "low": "102.80",
      "close": "103.80",
      "average": "103.8773",
      "volume": "103465",
      "turnover": "10747713.6",
      "trades": "719"
    },
    {
      "date": "2022-08-03",
      "bid": "105.10",
      "ask": "105.30",
      "open": "103.00",
      "high": "105.70",
      "low": "103.00",
      "close": "105.00",
      "average": "105.1189",
      "volume": "64596",
      "turnover": "6793387.15",
      "trades": "470"
    },
    {
      "date": "2022-08-04",
      "bid": "106.40",
      "ask": "106.70",
      "open": "105.00",
      "high": "107.70",
      "low": "104.50",
      "close": "107.00",
      "average": "106.3471",
      "volume": "66159",
      "turnover": "7035818.4",
      "trades": "593"
    },
    {
      "date": "2022-08-05",
      "bid": "102.70",
      "ask": "103.00",
      "open": "106.70",
      "high": "108.00",
      "low": "102.70",
      "close": "103.30",
      "average": "105.0757",
      "volume": "57367",
      "turnover": "6027663.9",
      "trades": "508"
    },
    {
      "date": "2022-08-08",
      "bid": "104.90",
      "ask": "105.00",
      "open": "103.00",
      "high": "105.60",
      "low": "103.00",
      "close": "105.10",
      "average": "104.9074",
      "volume": "23720",
      "turnover": "2488404.2",
      "trades": "346"
    },
    {
      "date": "2022-08-09",
      "bid": "103.30",
      "ask": "103.60",
      "open": "104.90",
      "high": "106.40",
      "low": "103.20",
      "close": "103.20",
      "average": "104.145",
      "volume": "53795",
      "turnover": "5602882.9",
      "trades": "546"
    },
    {
      "date": "2022-08-10",
      "bid": "106.80",
      "ask": "106.90",
      "open": "102.50",
      "high": "107.20",
      "low": "101.50",
      "close": "107.20",
      "average": "103.7878",
      "volume": "164073",
      "turnover": "17031772",
      "trades": "423"
    },
    {
      "date": "2022-08-11",
      "bid": "105.80",
      "ask": "106.00",
      "open": "106.80",
      "high": "108.70",
      "low": "105.70",
      "close": "106.10",
      "average": "106.8067",
      "volume": "50680",
      "turnover": "5412842.9",
      "trades": "479"
    },
    {
      "date": "2022-08-12",
      "bid": "106.00",
      "ask": "106.20",
      "open": "104.40",
      "high": "106.80",
      "low": "104.40",
      "close": "106.40",
      "average": "106.2918",
      "volume": "22913",
      "turnover": "2435488.25",
      "trades": "312"
    },
    {
      "date": "2022-08-15",
      "bid": "104.10",
      "ask": "104.50",
      "open": "106.70",
      "high": "107.70",
      "low": "103.50",
      "close": "103.60",
      "average": "104.8772",
      "volume": "89890",
      "turnover": "9428173.35",
      "trades": "714"
    },
    {
      "date": "2022-08-16",
      "bid": "101.70",
      "ask": "101.90",
      "open": "102.40",
      "high": "104.00",
      "low": "100.60",
      "close": "102.00",
      "average": "102.0152",
      "volume": "46343",
      "turnover": "4730227.45",
      "trades": "484"
    },
    {
      "date": "2022-08-17",
      "bid": "99.10",
      "ask": "99.65",
      "open": "101.90",
      "high": "101.90",
      "low": "98.90",
      "close": "99.30",
      "average": "99.6497",
      "volume": "61460",
      "turnover": "6125099.7",
      "trades": "515"
    },
    {
      "date": "2022-08-18",
      "bid": "100.30",
      "ask": "100.50",
      "open": "100.60",
      "high": "100.90",
      "low": "98.65",
      "close": "100.50",
      "average": "100.0999",
      "volume": "151388",
      "turnover": "15153917",
      "trades": "455"
    },
    {
      "date": "2022-08-19",
      "bid": "99.00",
      "ask": "99.25",
      "open": "100.50",
      "high": "100.50",
      "low": "98.70",
      "close": "99.15",
      "average": "99.4166",
      "volume": "20454",
      "turnover": "2033246.3",
      "trades": "331"
    },
    {
      "date": "2022-08-22",
      "bid": "95.60",
      "ask": "95.95",
      "open": "99.25",
      "high": "99.55",
      "low": "94.95",
      "close": "95.60",
      "average": "96.1234",
      "volume": "43238",
      "turnover": "4156160.1",
      "trades": "491"
    },
    {
      "date": "2022-08-23",
      "bid": "94.15",
      "ask": "94.35",
      "open": "95.00",
      "high": "96.15",
      "low": "93.75",
      "close": "94.50",
      "average": "94.7059",
      "volume": "39395",
      "turnover": "3730191.35",
      "trades": "429"
    },
    {
      "date": "2022-08-24",
      "bid": "94.05",
      "ask": "94.25",
      "open": "95.10",
      "high": "95.10",
      "low": "92.60",
      "close": "94.00",
      "average": "93.675",
      "volume": "43270",
      "turnover": "4053513.72",
      "trades": "460"
    },
    {
      "date": "2022-08-25",
      "bid": "95.00",
      "ask": "95.50",
      "open": "94.00",
      "high": "95.35",
      "low": "93.40",
      "close": "95.25",
      "average": "94.5291",
      "volume": "73378",
      "turnover": "6936234.03",
      "trades": "459"
    },
    {
      "date": "2022-08-26",
      "bid": "94.20",
      "ask": "94.45",
      "open": "95.95",
      "high": "97.35",
      "low": "94.05",
      "close": "94.40",
      "average": "95.3921",
      "volume": "242828",
      "turnover": "23163873.3",
      "trades": "537"
    },
    {
      "date": "2022-08-29",
      "bid": "93.05",
      "ask": "93.50",
      "open": "94.40",
      "high": "95.00",
      "low": "92.00",
      "close": "93.75",
      "average": "93.2814",
      "volume": "83944",
      "turnover": "7830412.95",
      "trades": "753"
    },
    {
      "date": "2022-08-30",
      "bid": "94.85",
      "ask": "94.95",
      "open": "95.35",
      "high": "96.10",
      "low": "94.00",
      "close": "95.30",
      "average": "95.5701",
      "volume": "104892",
      "turnover": "10024542.65",
      "trades": "746"
    },
    {
      "date": "2022-08-31",
      "bid": "98.00",
      "ask": "98.35",
      "open": "95.30",
      "high": "98.75",
      "low": "95.30",
      "close": "97.70",
      "average": "97.619",
      "volume": "54714",
      "turnover": "5341130.45",
      "trades": "465"
    },
    {
      "date": "2022-09-01",
      "bid": "96.65",
      "ask": "96.95",
      "open": "97.70",
      "high": "98.50",
      "low": "94.90",
      "close": "96.30",
      "average": "96.4214",
      "volume": "481097",
      "turnover": "46388062.4",
      "trades": "1812"
    },
    {
      "date": "2022-09-02",
      "bid": "99.35",
      "ask": "99.75",
      "open": "98.30",
      "high": "99.50",
      "low": "93.25",
      "close": "99.15",
      "average": "96.2813",
      "volume": "173354",
      "turnover": "16690815.55",
      "trades": "1229"
    },
    {
      "date": "2022-09-05",
      "bid": "98.60",
      "ask": "98.85",
      "open": "98.70",
      "high": "99.25",
      "low": "95.75",
      "close": "99.00",
      "average": "98.2248",
      "volume": "48408",
      "turnover": "4754878.58",
      "trades": "451"
    },
    {
      "date": "2022-09-06",
      "bid": "99.75",
      "ask": "100.10",
      "open": "99.80",
      "high": "101.20",
      "low": "96.50",
      "close": "99.95",
      "average": "98.2719",
      "volume": "238778",
      "turnover": "23465230.9",
      "trades": "952"
    },
    {
      "date": "2022-09-07",
      "bid": "98.70",
      "ask": "99.10",
      "open": "99.95",
      "high": "100.00",
      "low": "97.90",
      "close": "99.00",
      "average": "98.9133",
      "volume": "134992",
      "turnover": "13353387.45",
      "trades": "1019"
    },
    {
      "date": "2022-09-08",
      "bid": "100.00",
      "ask": "100.40",
      "open": "98.00",
      "high": "100.60",
      "low": "97.55",
      "close": "100.40",
      "average": "98.9209",
      "volume": "99558",
      "turnover": "9847864.68",
      "trades": "843"
    },
    {
      "date": "2022-09-09",
      "bid": "101.00",
      "ask": "101.20",
      "open": "100.00",
      "high": "102.30",
      "low": "99.90",
      "close": "100.80",
      "average": "101.0906",
      "volume": "73801",
      "turnover": "7460621.5",
      "trades": "531"
    },
    {
      "date": "2022-09-12",
      "bid": "101.80",
      "ask": "102.10",
      "open": "100.80",
      "high": "103.00",
      "low": "100.80",
      "close": "101.90",
      "average": "102.1507",
      "volume": "71870",
      "turnover": "7341494.05",
      "trades": "432"
    },
    {
      "date": "2022-09-13",
      "bid": "100.50",
      "ask": "100.80",
      "open": "101.90",
      "high": "102.40",
      "low": "99.30",
      "close": "100.50",
      "average": "101.4585",
      "volume": "232727",
      "turnover": "23611669.4",
      "trades": "658"
    },
    {
      "date": "2022-09-14",
      "bid": "100.40",
      "ask": "100.80",
      "open": "100.00",
      "high": "101.30",
      "low": "98.95",
      "close": "100.20",
      "average": "100.2222",
      "volume": "47955",
      "turnover": "4806156.84",
      "trades": "530"
    },
    {
      "date": "2022-09-15",
      "bid": "97.95",
      "ask": "98.30",
      "open": "101.40",
      "high": "101.40",
      "low": "96.70",
      "close": "98.15",
      "average": "98.4251",
      "volume": "96519",
      "turnover": "9499777.44",
      "trades": "672"
    },
    {
      "date": "2022-09-16",
      "bid": "95.35",
      "ask": "95.45",
      "open": "98.15",
      "high": "98.15",
      "low": "91.95",
      "close": "95.20",
      "average": "94.7574",
      "volume": "175220",
      "turnover": "16603559.7",
      "trades": "849"
    },
    {
      "date": "2022-09-19",
      "bid": "91.25",
      "ask": "91.55",
      "open": "93.60",
      "high": "93.65",
      "low": "90.05",
      "close": "91.00",
      "average": "91.0405",
      "volume": "178184",
      "turnover": "16223272.33",
      "trades": "450"
    },
    {
      "date": "2022-09-20",
      "bid": "86.65",
      "ask": "86.80",
      "open": "91.00",
      "high": "93.80",
      "low": "86.40",
      "close": "86.55",
      "average": "88.3357",
      "volume": "92299",
      "turnover": "8153293.5",
      "trades": "638"
    },
    {
      "date": "2022-09-21",
      "bid": "86.30",
      "ask": "86.50",
      "open": "87.10",
      "high": "90.10",
      "low": "85.45",
      "close": "86.25",
      "average": "86.5471",
      "volume": "60085",
      "turnover": "5199923.88",
      "trades": "547"
    },
    {
      "date": "2022-09-22",
      "bid": "82.25",
      "ask": "82.50",
      "open": "83.60",
      "high": "85.25",
      "low": "82.00",
      "close": "82.00",
      "average": "83.3195",
      "volume": "68098",
      "turnover": "5674201.53",
      "trades": "538"
    },
    {
      "date": "2022-09-23",
      "bid": "80.50",
      "ask": "80.75",
      "open": "82.00",
      "high": "82.50",
      "low": "78.55",
      "close": "80.80",
      "average": "80.7874",
      "volume": "122756",
      "turnover": "9917143.94",
      "trades": "911"
    },
    {
      "date": "2022-09-26",
      "bid": "79.25",
      "ask": "79.45",
      "open": "79.40",
      "high": "80.95",
      "low": "78.80",
      "close": "79.25",
      "average": "80.0392",
      "volume": "115569",
      "turnover": "9250054.15",
      "trades": "728"
    },
    {
      "date": "2022-09-27",
      "bid": "78.60",
      "ask": "78.80",
      "open": "79.25",
      "high": "80.40",
      "low": "77.70",
      "close": "78.90",
      "average": "79.221",
      "volume": "104207",
      "turnover": "8255383.4",
      "trades": "416"
    },
    {
      "date": "2022-09-28",
      "bid": "79.00",
      "ask": "79.35",
      "open": "79.30",
      "high": "79.40",
      "low": "74.50",
      "close": "79.40",
      "average": "76.3285",
      "volume": "432332",
      "turnover": "32998947.26",
      "trades": "1201"
    },
    {
      "date": "2022-09-29",
      "bid": "76.70",
      "ask": "77.00",
      "open": "80.70",
      "high": "80.70",
      "low": "75.75",
      "close": "76.95",
      "average": "77.2215",
      "volume": "77194",
      "turnover": "5961083.99",
      "trades": "559"
    },
    {
      "date": "2022-09-30",
      "bid": "77.00",
      "ask": "77.40",
      "open": "77.00",
      "high": "77.70",
      "low": "75.80",
      "close": "77.45",
      "average": "77.0596",
      "volume": "92251",
      "turnover": "7108722.41",
      "trades": "689"
    },
    {
      "date": "2022-10-03",
      "bid": "78.85",
      "ask": "79.00",
      "open": "77.40",
      "high": "78.95",
      "low": "73.40",
      "close": "78.95",
      "average": "74.6355",
      "volume": "698203",
      "turnover": "52110807.5",
      "trades": "733"
    },
    {
      "date": "2022-10-04",
      "bid": "84.00",
      "ask": "84.35",
      "open": "81.10",
      "high": "84.65",
      "low": "80.25",
      "close": "84.45",
      "average": "83.2823",
      "volume": "51904",
      "turnover": "4321453.58",
      "trades": "491"
    },
    {
      "date": "2022-10-05",
      "bid": "83.00",
      "ask": "83.25",
      "open": "86.95",
      "high": "86.95",
      "low": "82.20",
      "close": "83.20",
      "average": "83.4014",
      "volume": "36035",
      "turnover": "3005367.9",
      "trades": "331"
    },
    {
      "date": "2022-10-06",
      "bid": "83.00",
      "ask": "83.10",
      "open": "85.00",
      "high": "85.50",
      "low": "82.75",
      "close": "83.00",
      "average": "83.7384",
      "volume": "54391",
      "turnover": "4553811.34",
      "trades": "366"
    },
    {
      "date": "2022-10-07",
      "bid": "79.95",
      "ask": "80.20",
      "open": "83.80",
      "high": "84.00",
      "low": "80.00",
      "close": "80.30",
      "average": "81.6536",
      "volume": "39019",
      "turnover": "3188682.26",
      "trades": "435"
    },
    {
      "date": "2022-10-10",
      "bid": "79.75",
      "ask": "79.95",
      "open": "78.65",
      "high": "81.00",
      "low": "78.50",
      "close": "79.95",
      "average": "79.7098",
      "volume": "126833",
      "turnover": "10108972.49",
      "trades": "868"
    },
    {
      "date": "2022-10-11",
      "bid": "79.65",
      "ask": "79.95",
      "open": "79.50",
      "high": "80.25",
      "low": "78.45",
      "close": "79.90",
      "average": "79.5784",
      "volume": "212695",
      "turnover": "16925467.05",
      "trades": "467"
    },
    {
      "date": "2022-10-12",
      "bid": "79.85",
      "ask": "80.05",
      "open": "78.95",
      "high": "82.05",
      "low": "78.95",
      "close": "80.20",
      "average": "80.1415",
      "volume": "55073",
      "turnover": "4413597.88",
      "trades": "431"
    },
    {
      "date": "2022-10-13",
      "bid": "80.60",
      "ask": "81.00",
      "open": "80.90",
      "high": "82.40",
      "low": "76.60",
      "close": "80.80",
      "average": "79.2116",
      "volume": "217376",
      "turnover": "17218457.05",
      "trades": "620"
    },
    {
      "date": "2022-10-14",
      "bid": "81.45",
      "ask": "82.00",
      "open": "81.00",
      "high": "89.00",
      "low": "81.00",
      "close": "81.80",
      "average": "82.6667",
      "volume": "77729",
      "turnover": "6425233.63",
      "trades": "580"
    },
    {
      "date": "2022-10-17",
      "bid": "83.70",
      "ask": "83.95",
      "open": "81.80",
      "high": "84.75",
      "low": "81.15",
      "close": "83.80",
      "average": "83.4607",
      "volume": "52916",
      "turnover": "4416306.43",
      "trades": "418"
    },
    {
      "date": "2022-10-18",
      "bid": "83.85",
      "ask": "84.10",
      "open": "85.00",
      "high": "85.45",
      "low": "83.55",
      "close": "83.80",
      "average": "84.2026",
      "volume": "41626",
      "turnover": "3505227.85",
      "trades": "361"
    },
    {
      "date": "2022-10-19",
      "bid": "81.35",
      "ask": "81.40",
      "open": "84.45",
      "high": "84.45",
      "low": "80.40",
      "close": "81.30",
      "average": "81.4789",
      "volume": "76837",
      "turnover": "6259802.15",
      "trades": "434"
    },
    {
      "date": "2022-10-20",
      "bid": "81.30",
      "ask": "81.55",
      "open": "80.50",
      "high": "82.00",
      "low": "80.20",
      "close": "81.30",
      "average": "81.1079",
      "volume": "45839",
      "turnover": "3716695.38",
      "trades": "307"
    },
    {
      "date": "2022-10-21",
      "bid": "82.05",
      "ask": "82.40",
      "open": "81.30",
      "high": "82.70",
      "low": "80.30",
      "close": "81.95",
      "average": "81.412",
      "volume": "37682",
      "turnover": "3067753.35",
      "trades": "392"
    },
    {
      "date": "2022-10-24",
      "bid": "84.80",
      "ask": "85.10",
      "open": "81.95",
      "high": "85.60",
      "low": "81.95",
      "close": "85.00",
      "average": "84.5804",
      "volume": "30641",
      "turnover": "2591627.9",
      "trades": "314"
    },
    {
      "date": "2022-10-25",
      "bid": "87.95",
      "ask": "88.50",
      "open": "85.50",
      "high": "89.10",
      "low": "84.85",
      "close": "88.35",
      "average": "88.156",
      "volume": "87885",
      "turnover": "7747586.95",
      "trades": "319"
    },
    {
      "date": "2022-10-26",
      "bid": "88.60",
      "ask": "89.00",
      "open": "88.50",
      "high": "89.60",
      "low": "86.45",
      "close": "88.70",
      "average": "89.081",
      "volume": "313631",
      "turnover": "27936109.28",
      "trades": "566"
    },
    {
      "date": "2022-10-27",
      "bid": "89.80",
      "ask": "89.95",
      "open": "88.70",
      "high": "90.45",
      "low": "87.85",
      "close": "90.15",
      "average": "89.755",
      "volume": "274772",
      "turnover": "24662173.4",
      "trades": "481"
    },
    {
      "date": "2022-10-28",
      "bid": "98.15",
      "ask": "98.35",
      "open": "94.00",
      "high": "99.45",
      "low": "93.95",
      "close": "98.10",
      "average": "96.7883",
      "volume": "176441",
      "turnover": "17077654.2",
      "trades": "946"
    },
    {
      "date": "2022-10-31",
      "bid": "96.85",
      "ask": "97.20",
      "open": "99.70",
      "high": "100.80",
      "low": "96.20",
      "close": "96.20",
      "average": "97.4262",
      "volume": "119198",
      "turnover": "11613343.74",
      "trades": "896"
    },
    {
      "date": "2022-11-01",
      "bid": "95.35",
      "ask": "95.70",
      "open": "95.00",
      "high": "97.35",
      "low": "93.50",
      "close": "96.00",
      "average": "96.1141",
      "volume": "165638",
      "turnover": "15919769",
      "trades": "1010"
    },
    {
      "date": "2022-11-02",
      "bid": "96.55",
      "ask": "96.90",
      "open": "96.45",
      "high": "97.45",
      "low": "95.55",
      "close": "96.25",
      "average": "96.2966",
      "volume": "74441",
      "turnover": "7168053.94",
      "trades": "369"
    },
    {
      "date": "2022-11-03",
      "bid": "92.40",
      "ask": "92.70",
      "open": "95.00",
      "high": "96.05",
      "low": "92.40",
      "close": "92.80",
      "average": "94.0428",
      "volume": "153801",
      "turnover": "14463874.25",
      "trades": "827"
    },
    {
      "date": "2022-11-04",
      "bid": "94.60",
      "ask": "94.70",
      "open": "92.20",
      "high": "94.95",
      "low": "92.20",
      "close": "94.80",
      "average": "94.0008",
      "volume": "22696",
      "turnover": "2133442.45",
      "trades": "198"
    },
    {
      "date": "2022-11-07",
      "bid": "94.70",
      "ask": "95.00",
      "open": "95.55",
      "high": "96.00",
      "low": "94.15",
      "close": "94.70",
      "average": "94.9745",
      "volume": "49291",
      "turnover": "4681386.95",
      "trades": "377"
    },
    {
      "date": "2022-11-08",
      "bid": "96.55",
      "ask": "96.75",
      "open": "95.00",
      "high": "97.30",
      "low": "94.70",
      "close": "96.65",
      "average": "96.4534",
      "volume": "51128",
      "turnover": "4931463.18",
      "trades": "584"
    },
    {
      "date": "2022-11-09",
      "bid": "96.35",
      "ask": "96.70",
      "open": "97.50",
      "high": "97.50",
      "low": "95.15",
      "close": "96.45",
      "average": "96.1125",
      "volume": "27443",
      "turnover": "2637604.85",
      "trades": "300"
    },
    {
      "date": "2022-11-10",
      "bid": "100.90",
      "ask": "101.20",
      "open": "96.45",
      "high": "101.80",
      "low": "94.10",
      "close": "101.80",
      "average": "99.2926",
      "volume": "120928",
      "turnover": "12009014.55",
      "trades": "553"
    },
    {
      "date": "2022-11-11",
      "bid": "102.90",
      "ask": "103.10",
      "open": "104.40",
      "high": "104.40",
      "low": "101.10",
      "close": "103.20",
      "average": "102.5623",
      "volume": "90420",
      "turnover": "9273684.19",
      "trades": "616"
    },
    {
      "date": "2022-11-14",
      "bid": "102.90",
      "ask": "103.00",
      "open": "102.10",
      "high": "103.50",
      "low": "100.60",
      "close": "103.40",
      "average": "101.8764",
      "volume": "301043",
      "turnover": "30669173.5",
      "trades": "636"
    },
    {
      "date": "2022-11-15",
      "bid": "103.80",
      "ask": "103.90",
      "open": "103.90",
      "high": "104.70",
      "low": "102.60",
      "close": "103.90",
      "average": "103.4529",
      "volume": "168221",
      "turnover": "17403064.64",
      "trades": "485"
    },
    {
      "date": "2022-11-16",
      "bid": "100.90",
      "ask": "104.00",
      "open": "103.90",
      "high": "104.20",
      "low": "101.50",
      "close": "103.30",
      "average": "103.091",
      "volume": "50265",
      "turnover": "5181498.4",
      "trades": "374"
    },
    {
      "date": "2022-11-17",
      "bid": "102.30",
      "ask": "102.50",
      "open": "102.40",
      "high": "104.00",
      "low": "100.90",
      "close": "102.60",
      "average": "102.4386",
      "volume": "50984",
      "turnover": "5221901.3",
      "trades": "412"
    },
    {
      "date": "2022-11-18",
      "bid": "103.80",
      "ask": "104.20",
      "open": "103.30",
      "high": "105.00",
      "low": "101.70",
      "close": "104.20",
      "average": "104.181",
      "volume": "50947",
      "turnover": "5307650.4",
      "trades": "383"
    },
    {
      "date": "2022-11-21",
      "bid": "104.00",
      "ask": "104.30",
      "open": "104.00",
      "high": "104.40",
      "low": "101.20",
      "close": "104.30",
      "average": "103.2556",
      "volume": "39130",
      "turnover": "4040391.2",
      "trades": "382"
    },
    {
      "date": "2022-11-22",
      "bid": "104.40",
      "ask": "104.90",
      "open": "104.30",
      "high": "105.50",
      "low": "103.90",
      "close": "104.70",
      "average": "104.7056",
      "volume": "76074",
      "turnover": "7965294.8",
      "trades": "365"
    },
    {
      "date": "2022-11-23",
      "bid": "104.20",
      "ask": "104.50",
      "open": "105.00",
      "high": "105.90",
      "low": "102.30",
      "close": "104.20",
      "average": "104.5206",
      "volume": "235618",
      "turnover": "24581659.95",
      "trades": "699"
    },
    {
      "date": "2022-11-24",
      "bid": "104.70",
      "ask": "104.90",
      "open": "104.90",
      "high": "106.40",
      "low": "104.10",
      "close": "105.00",
      "average": "105.2713",
      "volume": "40422",
      "turnover": "4255260.5",
      "trades": "342"
    },
    {
      "date": "2022-11-25",
      "bid": "103.60",
      "ask": "103.80",
      "open": "105.00",
      "high": "105.00",
      "low": "103.50",
      "close": "103.60",
      "average": "104.1474",
      "volume": "92631",
      "turnover": "9647277",
      "trades": "425"
    },
    {
      "date": "2022-11-28",
      "bid": "102.30",
      "ask": "102.60",
      "open": "103.60",
      "high": "103.60",
      "low": "101.50",
      "close": "102.50",
      "average": "102.3925",
      "volume": "57360",
      "turnover": "5874393.35",
      "trades": "515"
    },
    {
      "date": "2022-11-29",
      "bid": "101.30",
      "ask": "101.60",
      "open": "103.90",
      "high": "104.00",
      "low": "101.10",
      "close": "101.20",
      "average": "101.721",
      "volume": "198798",
      "turnover": "20222095.55",
      "trades": "406"
    },
    {
      "date": "2022-11-30",
      "bid": "101.70",
      "ask": "102.10",
      "open": "101.20",
      "high": "102.60",
      "low": "101.20",
      "close": "101.90",
      "average": "101.9818",
      "volume": "128791",
      "turnover": "13133702.3",
      "trades": "729"
    },
    {
      "date": "2022-12-01",
      "bid": "105.40",
      "ask": "105.70",
      "open": "103.00",
      "high": "105.50",
      "low": "103.00",
      "close": "105.20",
      "average": "104.1084",
      "volume": "293405",
      "turnover": "30545995.2",
      "trades": "658"
    },
    {
      "date": "2022-12-02",
      "bid": "108.00",
      "ask": "108.20",
      "open": "106.00",
      "high": "108.70",
      "low": "104.70",
      "close": "108.00",
      "average": "107.4826",
      "volume": "77009",
      "turnover": "8277023.4",
      "trades": "741"
    },
    {
      "date": "2022-12-05",
      "bid": "107.80",
      "ask": "108.10",
      "open": "108.00",
      "high": "108.90",
      "low": "106.60",
      "close": "108.00",
      "average": "107.7136",
      "volume": "87776",
      "turnover": "9454644.3",
      "trades": "453"
    },
    {
      "date": "2022-12-06",
      "bid": "103.40",
      "ask": "103.60",
      "open": "108.90",
      "high": "108.90",
      "low": "102.80",
      "close": "103.40",
      "average": "105.0897",
      "volume": "204244",
      "turnover": "21464111.85",
      "trades": "848"
    },
    {
      "date": "2022-12-07",
      "bid": "101.40",
      "ask": "101.80",
      "open": "102.10",
      "high": "103.30",
      "low": "100.70",
      "close": "101.60",
      "average": "101.829",
      "volume": "105807",
      "turnover": "10767178.45",
      "trades": "488"
    },
    {
      "date": "2022-12-08",
      "bid": "101.80",
      "ask": "102.00",
      "open": "101.90",
      "high": "102.30",
      "low": "100.70",
      "close": "102.00",
      "average": "101.7778",
      "volume": "37913",
      "turnover": "3858703.3",
      "trades": "293"
    },
    {
      "date": "2022-12-09",
      "bid": "102.60",
      "ask": "102.90",
      "open": "102.20",
      "high": "103.40",
      "low": "101.30",
      "close": "103.00",
      "average": "102.5104",
      "volume": "46676",
      "turnover": "4784526",
      "trades": "357"
    },
    {
      "date": "2022-12-12",
      "bid": "102.10",
      "ask": "102.40",
      "open": "102.70",
      "high": "103.00",
      "low": "101.20",
      "close": "102.40",
      "average": "102.2328",
      "volume": "34149",
      "turnover": "3491117.3",
      "trades": "422"
    },
    {
      "date": "2022-12-13",
      "bid": "103.80",
      "ask": "104.10",
      "open": "102.40",
      "high": "107.00",
      "low": "101.20",
      "close": "104.10",
      "average": "103.6906",
      "volume": "91424",
      "turnover": "9481332.15",
      "trades": "840"
    },
    {
      "date": "2022-12-14",
      "bid": "103.30",
      "ask": "103.70",
      "open": "103.70",
      "high": "104.50",
      "low": "100.70",
      "close": "103.70",
      "average": "103.4365",
      "volume": "74306",
      "turnover": "7685827.8",
      "trades": "626"
    },
    {
      "date": "2022-12-15",
      "bid": "100.20",
      "ask": "100.50",
      "open": "102.60",
      "high": "102.60",
      "low": "100.10",
      "close": "100.10",
      "average": "100.8973",
      "volume": "37667",
      "turnover": "3800096.55",
      "trades": "396"
    },
    {
      "date": "2022-12-16",
      "bid": "98.55",
      "ask": "98.80",
      "open": "100.20",
      "high": "100.20",
      "low": "98.00",
      "close": "99.20",
      "average": "99.2316",
      "volume": "99777",
      "turnover": "9901202.69",
      "trades": "402"
    },
    {
      "date": "2022-12-19",
      "bid": "96.85",
      "ask": "97.10",
      "open": "99.50",
      "high": "99.60",
      "low": "96.90",
      "close": "96.90",
      "average": "97.666",
      "volume": "49518",
      "turnover": "4836687.75",
      "trades": "491"
    },
    {
      "date": "2022-12-20",
      "bid": "96.50",
      "ask": "96.75",
      "open": "95.50",
      "high": "97.70",
      "low": "94.80",
      "close": "97.00",
      "average": "96.6058",
      "volume": "66963",
      "turnover": "6469576.61",
      "trades": "581"
    },
    {
      "date": "2022-12-21",
      "bid": "97.65",
      "ask": "97.90",
      "open": "98.45",
      "high": "98.45",
      "low": "96.30",
      "close": "98.15",
      "average": "97.4692",
      "volume": "106830",
      "turnover": "10412452.26",
      "trades": "738"
    },
    {
      "date": "2022-12-22",
      "bid": "97.05",
      "ask": "97.30",
      "open": "98.45",
      "high": "98.65",
      "low": "96.50",
      "close": "97.10",
      "average": "97.4344",
      "volume": "40812",
      "turnover": "3976983.75",
      "trades": "390"
    },
    {
      "date": "2022-12-23",
      "bid": "98.00",
      "ask": "98.10",
      "open": "96.70",
      "high": "98.60",
      "low": "96.35",
      "close": "98.10",
      "average": "96.937",
      "volume": "79371",
      "turnover": "7693549.4",
      "trades": "395"
    },
    {
      "date": "2022-12-27",
      "bid": "99.00",
      "ask": "99.25",
      "open": "98.10",
      "high": "99.55",
      "low": "97.70",
      "close": "99.10",
      "average": "98.8472",
      "volume": "32893",
      "turnover": "3251555.7",
      "trades": "361"
    },
    {
      "date": "2022-12-28",
      "bid": "97.50",
      "ask": "97.95",
      "open": "99.10",
      "high": "99.70",
      "low": "97.45",
      "close": "97.80",
      "average": "98.4019",
      "volume": "32272",
      "turnover": "3175680.3",
      "trades": "331"
    },
    {
      "date": "2022-12-29",
      "bid": "98.50",
      "ask": "98.75",
      "open": "97.80",
      "high": "99.20",
      "low": "96.95",
      "close": "98.95",
      "average": "98.5251",
      "volume": "43032",
      "turnover": "4239894.68",
      "trades": "394"
    },
    {
      "date": "2022-12-30",
      "bid": "98.45",
      "ask": "98.60",
      "open": "99.30",
      "high": "99.30",
      "low": "98.20",
      "close": "98.40",
      "average": "98.6128",
      "volume": "30004",
      "turnover": "2958791.7",
      "trades": "319"
    },
    {
      "date": "2023-01-02",
      "bid": "98.25",
      "ask": "98.50",
      "open": "98.45",
      "high": "99.80",
      "low": "97.95",
      "close": "98.45",
      "average": "98.717",
      "volume": "48451",
      "turnover": "4785332.61",
      "trades": "422"
    },
    {
      "date": "2023-01-03",
      "bid": "99.45",
      "ask": "99.55",
      "open": "98.50",
      "high": "100.20",
      "low": "97.50",
      "close": "99.65",
      "average": "99.3988",
      "volume": "51990",
      "turnover": "5167398.7",
      "trades": "481"
    },
    {
      "date": "2023-01-04",
      "bid": "99.95",
      "ask": "100.30",
      "open": "100.00",
      "high": "100.50",
      "low": "97.85",
      "close": "100.30",
      "average": "98.6839",
      "volume": "145193",
      "turnover": "14328217.85",
      "trades": "464"
    },
    {
      "date": "2023-01-05",
      "bid": "100.20",
      "ask": "100.40",
      "open": "100.50",
      "high": "100.70",
      "low": "99.85",
      "close": "100.10",
      "average": "100.1813",
      "volume": "49784",
      "turnover": "4987802.8",
      "trades": "292"
    },
    {
      "date": "2023-01-09",
      "bid": "102.10",
      "ask": "102.40",
      "open": "99.70",
      "high": "102.60",
      "low": "99.70",
      "close": "102.60",
      "average": "101.7149",
      "volume": "69386",
      "turnover": "7057589.3",
      "trades": "517"
    },
    {
      "date": "2023-01-10",
      "bid": "102.30",
      "ask": "102.60",
      "open": "102.60",
      "high": "103.00",
      "low": "100.80",
      "close": "102.30",
      "average": "102.1193",
      "volume": "41625",
      "turnover": "4250714.7",
      "trades": "367"
    },
    {
      "date": "2023-01-11",
      "bid": "104.10",
      "ask": "104.30",
      "open": "100.90",
      "high": "104.40",
      "low": "96.00",
      "close": "104.10",
      "average": "101.2694",
      "volume": "223579",
      "turnover": "22657032.7",
      "trades": "1379"
    },
    {
      "date": "2023-01-12",
      "bid": "105.50",
      "ask": "105.70",
      "open": "104.20",
      "high": "107.20",
      "low": "102.90",
      "close": "105.50",
      "average": "105.5499",
      "volume": "157536",
      "turnover": "16639507.2",
      "trades": "1163"
    },
    {
      "date": "2023-01-13",
      "bid": "107.10",
      "ask": "107.40",
      "open": "105.80",
      "high": "108.10",
      "low": "104.70",
      "close": "107.50",
      "average": "106.9061",
      "volume": "43537",
      "turnover": "4654463.7",
      "trades": "363"
    },
    {
      "date": "2023-01-16",
      "bid": "108.30",
      "ask": "108.70",
      "open": "107.80",
      "high": "109.80",
      "low": "107.50",
      "close": "108.30",
      "average": "108.3189",
      "volume": "83141",
      "turnover": "9005937.35",
      "trades": "526"
    },
    {
      "date": "2023-01-17",
      "bid": "107.40",
      "ask": "107.70",
      "open": "108.50",
      "high": "109.30",
      "low": "106.10",
      "close": "107.70",
      "average": "107.9975",
      "volume": "259014",
      "turnover": "27972640.4",
      "trades": "522"
    },
    {
      "date": "2023-01-18",
      "bid": "108.10",
      "ask": "108.30",
      "open": "107.70",
      "high": "110.50",
      "low": "107.70",
      "close": "108.30",
      "average": "109.1965",
      "volume": "127439",
      "turnover": "13914415.85",
      "trades": "743"
    },
    {
      "date": "2023-01-19",
      "bid": "105.80",
      "ask": "106.00",
      "open": "109.00",
      "high": "109.00",
      "low": "105.30",
      "close": "105.70",
      "average": "106.2598",
      "volume": "76604",
      "turnover": "8149280.25",
      "trades": "482"
    },
    {
      "date": "2023-01-20",
      "bid": "106.50",
      "ask": "106.90",
      "open": "106.00",
      "high": "107.40",
      "low": "105.50",
      "close": "107.10",
      "average": "106.7228",
      "volume": "38878",
      "turnover": "4149053.95",
      "trades": "350"
    },
    {
      "date": "2023-01-23",
      "bid": "109.70",
      "ask": "110.00",
      "open": "107.30",
      "high": "110.70",
      "low": "107.30",
      "close": "110.00",
      "average": "109.5961",
      "volume": "89010",
      "turnover": "9754624.25",
      "trades": "511"
    },
    {
      "date": "2023-01-24",
      "bid": "109.10",
      "ask": "109.20",
      "open": "110.10",
      "high": "111.40",
      "low": "108.60",
      "close": "109.00",
      "average": "109.9934",
      "volume": "113387",
      "turnover": "12482870.6",
      "trades": "522"
    },
    {
      "date": "2023-01-25",
      "bid": "106.50",
      "ask": "106.70",
      "open": "109.00",
      "high": "109.00",
      "low": "105.60",
      "close": "106.40",
      "average": "107.0079",
      "volume": "118334",
      "turnover": "12662642.95",
      "trades": "669"
    },
    {
      "date": "2023-01-26",
      "bid": "106.00",
      "ask": "106.30",
      "open": "106.50",
      "high": "106.90",
      "low": "104.40",
      "close": "106.40",
      "average": "106.0294",
      "volume": "75940",
      "turnover": "8051517.6",
      "trades": "570"
    },
    {
      "date": "2023-01-27",
      "bid": "106.40",
      "ask": "106.70",
      "open": "106.40",
      "high": "107.10",
      "low": "105.40",
      "close": "106.60",
      "average": "106.4124",
      "volume": "44055",
      "turnover": "4687990.2",
      "trades": "394"
    },
    {
      "date": "2023-01-30",
      "bid": "104.40",
      "ask": "104.80",
      "open": "106.00",
      "high": "106.10",
      "low": "104.10",
      "close": "104.90",
      "average": "105.1023",
      "volume": "54907",
      "turnover": "5771035.95",
      "trades": "441"
    },
    {
      "date": "2023-01-31",
      "bid": "103.90",
      "ask": "104.00",
      "open": "104.90",
      "high": "105.00",
      "low": "103.70",
      "close": "104.00",
      "average": "104.0956",
      "volume": "49138",
      "turnover": "5115020.25",
      "trades": "375"
    },
    {
      "date": "2023-02-01",
      "bid": "107.20",
      "ask": "107.30",
      "open": "103.00",
      "high": "107.70",
      "low": "103.00",
      "close": "107.20",
      "average": "105.7274",
      "volume": "287233",
      "turnover": "30369165.85",
      "trades": "647"
    },
    {
      "date": "2023-02-02",
      "bid": "118.00",
      "ask": "118.20",
      "open": "109.70",
      "high": "118.60",
      "low": "108.00",
      "close": "118.30",
      "average": "112.8938",
      "volume": "276852",
      "turnover": "31246685.75",
      "trades": "1020"
    },
    {
      "date": "2023-02-03",
      "bid": "116.70",
      "ask": "117.10",
      "open": "119.00",
      "high": "121.00",
      "low": "112.90",
      "close": "117.20",
      "average": "116.9098",
      "volume": "201613",
      "turnover": "23542167.35",
      "trades": "1027"
    },
    {
      "date": "2023-02-06",
      "bid": "115.10",
      "ask": "115.40",
      "open": "114.10",
      "high": "116.00",
      "low": "111.90",
      "close": "115.40",
      "average": "114.3998",
      "volume": "114993",
      "turnover": "13155284.8",
      "trades": "967"
    },
    {
      "date": "2023-02-07",
      "bid": "114.90",
      "ask": "115.10",
      "open": "115.30",
      "high": "116.40",
      "low": "114.30",
      "close": "115.00",
      "average": "115.0952",
      "volume": "80580",
      "turnover": "9274367.6",
      "trades": "594"
    },
    {
      "date": "2023-02-08",
      "bid": "115.40",
      "ask": "115.70",
      "open": "115.40",
      "high": "116.90",
      "low": "115.30",
      "close": "115.60",
      "average": "116.0944",
      "volume": "133001",
      "turnover": "15441042.4",
      "trades": "514"
    },
    {
      "date": "2023-02-09",
      "bid": "116.90",
      "ask": "117.20",
      "open": "116.00",
      "high": "117.40",
      "low": "115.10",
      "close": "117.00",
      "average": "116.5345",
      "volume": "77788",
      "turnover": "9064974.3",
      "trades": "646"
    },
    {
      "date": "2023-02-10",
      "bid": "115.30",
      "ask": "115.60",
      "open": "116.00",
      "high": "116.70",
      "low": "113.50",
      "close": "115.40",
      "average": "115.1598",
      "volume": "88894",
      "turnover": "10238055.25",
      "trades": "625"
    },
    {
      "date": "2023-02-13",
      "bid": "118.00",
      "ask": "118.10",
      "open": "115.50",
      "high": "118.90",
      "low": "115.50",
      "close": "118.10",
      "average": "117.5414",
      "volume": "238831",
      "turnover": "28072527.3",
      "trades": "808"
    },
    {
      "date": "2023-02-14",
      "bid": "118.30",
      "ask": "118.70",
      "open": "119.90",
      "high": "120.00",
      "low": "117.60",
      "close": "118.10",
      "average": "119.3232",
      "volume": "153034",
      "turnover": "18260243.3",
      "trades": "581"
    },
    {
      "date": "2023-02-15",
      "bid": "119.60",
      "ask": "119.90",
      "open": "118.90",
      "high": "119.90",
      "low": "117.80",
      "close": "119.90",
      "average": "118.9334",
      "volume": "44657",
      "turnover": "5310411.7",
      "trades": "414"
    },
    {
      "date": "2023-02-16",
      "bid": "120.40",
      "ask": "120.60",
      "open": "120.30",
      "high": "122.40",
      "low": "119.20",
      "close": "120.80",
      "average": "121.3047",
      "volume": "174055",
      "turnover": "21112124",
      "trades": "467"
    },
    {
      "date": "2023-02-17",
      "bid": "120.60",
      "ask": "121.00",
      "open": "121.40",
      "high": "121.50",
      "low": "118.80",
      "close": "120.80",
      "average": "119.391",
      "volume": "131439",
      "turnover": "15692635.7",
      "trades": "382"
    },
    {
      "date": "2023-02-20",
      "bid": "119.70",
      "ask": "119.90",
      "open": "120.90",
      "high": "121.70",
      "low": "118.60",
      "close": "120.00",
      "average": "119.9449",
      "volume": "51187",
      "turnover": "6139830.2",
      "trades": "402"
    },
    {
      "date": "2023-02-21",
      "bid": "118.30",
      "ask": "118.70",
      "open": "121.80",
      "high": "123.10",
      "low": "118.10",
      "close": "118.10",
      "average": "120.2989",
      "volume": "120007",
      "turnover": "14444638",
      "trades": "651"
    },
    {
      "date": "2023-02-22",
      "bid": "117.90",
      "ask": "118.40",
      "open": "118.00",
      "high": "118.20",
      "low": "115.00",
      "close": "118.10",
      "average": "116.5215",
      "volume": "118236",
      "turnover": "13777076.1",
      "trades": "498"
    },
    {
      "date": "2023-02-23",
      "bid": "118.90",
      "ask": "119.20",
      "open": "118.40",
      "high": "120.60",
      "low": "117.90",
      "close": "118.80",
      "average": "119.2895",
      "volume": "54728",
      "turnover": "6528473.2",
      "trades": "481"
    },
    {
      "date": "2023-02-24",
      "bid": "117.10",
      "ask": "117.30",
      "open": "118.80",
      "high": "119.90",
      "low": "115.60",
      "close": "117.00",
      "average": "117.4128",
      "volume": "59652",
      "turnover": "7003857.8",
      "trades": "541"
    },
    {
      "date": "2023-02-27",
      "bid": "117.70",
      "ask": "118.00",
      "open": "116.80",
      "high": "118.80",
      "low": "115.30",
      "close": "118.10",
      "average": "117.5906",
      "volume": "100646",
      "turnover": "11846564.4",
      "trades": "540"
    },
    {
      "date": "2023-02-28",
      "bid": "117.30",
      "ask": "117.50",
      "open": "117.70",
      "high": "117.70",
      "low": "116.30",
      "close": "117.10",
      "average": "116.9605",
      "volume": "82123",
      "turnover": "9605078.6",
      "trades": "600"
    },
    {
      "date": "2023-03-01",
      "bid": "119.50",
      "ask": "119.70",
      "open": "117.10",
      "high": "121.00",
      "low": "117.10",
      "close": "119.50",
      "average": "119.4466",
      "volume": "170776",
      "turnover": "20398990.3",
      "trades": "946"
    },
    {
      "date": "2023-03-02",
      "bid": "120.60",
      "ask": "120.80",
      "open": "118.60",
      "high": "120.70",
      "low": "118.00",
      "close": "120.60",
      "average": "119.5765",
      "volume": "61824",
      "turnover": "7382757.9",
      "trades": "392"
    },
    {
      "date": "2023-03-03",
      "bid": "119.30",
      "ask": "119.60",
      "open": "120.50",
      "high": "121.00",
      "low": "118.60",
      "close": "119.70",
      "average": "119.5902",
      "volume": "198264",
      "turnover": "23710989",
      "trades": "757"
    },
    {
      "date": "2023-03-06",
      "bid": "121.90",
      "ask": "122.30",
      "open": "119.80",
      "high": "122.80",
      "low": "119.30",
      "close": "122.60",
      "average": "121.3167",
      "volume": "90114",
      "turnover": "10931194.35",
      "trades": "610"
    },
    {
      "date": "2023-03-07",
      "bid": "123.20",
      "ask": "123.80",
      "open": "122.40",
      "high": "125.20",
      "low": "121.60",
      "close": "123.40",
      "average": "123.5362",
      "volume": "1337604",
      "turnover": "165243271.4",
      "trades": "659"
    },
    {
      "date": "2023-03-08",
      "bid": "121.40",
      "ask": "121.70",
      "open": "123.00",
      "high": "124.20",
      "low": "119.50",
      "close": "121.40",
      "average": "121.436",
      "volume": "119557",
      "turnover": "14518479.5",
      "trades": "793"
    },
    {
      "date": "2023-03-09",
      "bid": "122.80",
      "ask": "123.00",
      "open": "121.40",
      "high": "123.20",
      "low": "119.70",
      "close": "122.70",
      "average": "121.8266",
      "volume": "70829",
      "turnover": "8624279.19",
      "trades": "564"
    },
    {
      "date": "2023-03-10",
      "bid": "118.70",
      "ask": "118.90",
      "open": "122.40",
      "high": "122.40",
      "low": "117.30",
      "close": "119.00",
      "average": "119.0776",
      "volume": "77953",
      "turnover": "9280219.4",
      "trades": "561"
    },
    {
      "date": "2023-03-13",
      "bid": "117.20",
      "ask": "117.40",
      "open": "119.00",
      "high": "120.10",
      "low": "113.80",
      "close": "117.20",
      "average": "116.6293",
      "volume": "204621",
      "turnover": "23864599.15",
      "trades": "1103"
    },
    {
      "date": "2023-03-14",
      "bid": "117.70",
      "ask": "118.00",
      "open": "117.30",
      "high": "119.60",
      "low": "116.00",
      "close": "118.00",
      "average": "118.5657",
      "volume": "191753",
      "turnover": "22737208.7",
      "trades": "1170"
    },
    {
      "date": "2023-03-15",
      "bid": "117.30",
      "ask": "117.70",
      "open": "118.40",
      "high": "118.50",
      "low": "114.90",
      "close": "117.30",
      "average": "117.006",
      "volume": "210078",
      "turnover": "24580836.7",
      "trades": "738"
    },
    {
      "date": "2023-03-16",
      "bid": "121.60",
      "ask": "121.80",
      "open": "117.30",
      "high": "122.00",
      "low": "117.30",
      "close": "121.70",
      "average": "118.5981",
      "volume": "367849",
      "turnover": "43630380.05",
      "trades": "482"
    },
    {
      "date": "2023-03-17",
      "bid": "119.70",
      "ask": "120.20",
      "open": "123.00",
      "high": "124.40",
      "low": "119.20",
      "close": "120.20",
      "average": "121.1081",
      "volume": "94990",
      "turnover": "11509624.1",
      "trades": "637"
    },
    {
      "date": "2023-03-20",
      "bid": "120.30",
      "ask": "120.80",
      "open": "119.70",
      "high": "121.90",
      "low": "114.60",
      "close": "120.80",
      "average": "119.6253",
      "volume": "127332",
      "turnover": "15242270.95",
      "trades": "827"
    },
    {
      "date": "2023-03-21",
      "bid": "121.00",
      "ask": "121.30",
      "open": "120.80",
      "high": "122.80",
      "low": "120.50",
      "close": "121.30",
      "average": "121.4156",
      "volume": "62039",
      "turnover": "7534232.45",
      "trades": "435"
    },
    {
      "date": "2023-03-22",
      "bid": "117.60",
      "ask": "118.00",
      "open": "121.60",
      "high": "121.60",
      "low": "117.70",
      "close": "118.00",
      "average": "118.6563",
      "volume": "79671",
      "turnover": "9459579.4",
      "trades": "426"
    },
    {
      "date": "2023-03-23",
      "bid": "119.60",
      "ask": "119.90",
      "open": "117.90",
      "high": "119.90",
      "low": "116.80",
      "close": "119.90",
      "average": "118.4596",
      "volume": "124652",
      "turnover": "14768193",
      "trades": "659"
    },
    {
      "date": "2023-03-24",
      "bid": "116.40",
      "ask": "116.70",
      "open": "119.90",
      "high": "119.90",
      "low": "115.20",
      "close": "117.00",
      "average": "116.9517",
      "volume": "92801",
      "turnover": "10852923.4",
      "trades": "551"
    },
    {
      "date": "2023-03-27",
      "bid": "119.00",
      "ask": "119.40",
      "open": "117.40",
      "high": "119.50",
      "low": "116.90",
      "close": "119.50",
      "average": "118.2034",
      "volume": "757356",
      "turnover": "89521655.45",
      "trades": "790"
    },
    {
      "date": "2023-03-28",
      "bid": "117.10",
      "ask": "117.60",
      "open": "121.30",
      "high": "121.30",
      "low": "116.70",
      "close": "117.40",
      "average": "117.9063",
      "volume": "76002",
      "turnover": "8961594.94",
      "trades": "384"
    },
    {
      "date": "2023-03-29",
      "bid": "118.60",
      "ask": "118.90",
      "open": "118.20",
      "high": "119.50",
      "low": "117.80",
      "close": "118.80",
      "average": "118.5294",
      "volume": "212616",
      "turnover": "25201332.3",
      "trades": "543"
    },
    {
      "date": "2023-03-30",
      "bid": "123.80",
      "ask": "123.90",
      "open": "119.20",
      "high": "124.00",
      "low": "119.20",
      "close": "124.00",
      "average": "122.5291",
      "volume": "211360",
      "turnover": "25898878.2",
      "trades": "736"
    },
    {
      "date": "2023-03-31",
      "bid": "124.60",
      "ask": "124.80",
      "open": "124.00",
      "high": "125.20",
      "low": "123.20",
      "close": "124.70",
      "average": "124.4724",
      "volume": "130497",
      "turnover": "16243080.4",
      "trades": "624"
    },
    {
      "date": "2023-04-03",
      "bid": "122.20",
      "ask": "122.50",
      "open": "125.20",
      "high": "125.20",
      "low": "121.90",
      "close": "122.40",
      "average": "122.9388",
      "volume": "65686",
      "turnover": "8075360.1",
      "trades": "419"
    },
    {
      "date": "2023-04-04",
      "bid": "123.40",
      "ask": "123.80",
      "open": "122.90",
      "high": "124.40",
      "low": "122.60",
      "close": "123.70",
      "average": "123.7752",
      "volume": "116478",
      "turnover": "14415108.8",
      "trades": "555"
    },
    {
      "date": "2023-04-05",
      "bid": "120.00",
      "ask": "120.10",
      "open": "120.00",
      "high": "121.70",
      "low": "119.00",
      "close": "120.00",
      "average": "120.0113",
      "volume": "220574",
      "turnover": "26474397.75",
      "trades": "691"
    },
    {
      "date": "2023-04-06",
      "bid": "120.00",
      "ask": "120.40",
      "open": "120.10",
      "high": "121.10",
      "low": "119.10",
      "close": "120.20",
      "average": "120.16",
      "volume": "70537",
      "turnover": "8476486.15",
      "trades": "278"
    },
    {
      "date": "2023-04-11",
      "bid": "120.30",
      "ask": "120.50",
      "open": "121.20",
      "high": "121.80",
      "low": "119.90",
      "close": "120.00",
      "average": "120.5671",
      "volume": "101651",
      "turnover": "12250522",
      "trades": "626"
    },
    {
      "date": "2023-04-12",
      "bid": "122.30",
      "ask": "122.60",
      "open": "121.00",
      "high": "122.50",
      "low": "120.20",
      "close": "122.40",
      "average": "121.5159",
      "volume": "74691",
      "turnover": "9076125.15",
      "trades": "553"
    },
    {
      "date": "2023-04-13",
      "bid": "124.60",
      "ask": "124.90",
      "open": "122.40",
      "high": "125.30",
      "low": "122.00",
      "close": "125.00",
      "average": "124.3451",
      "volume": "212906",
      "turnover": "26473542.65",
      "trades": "458"
    },
    {
      "date": "2023-04-14",
      "bid": "127.20",
      "ask": "127.50",
      "open": "125.00",
      "high": "127.80",
      "low": "124.90",
      "close": "127.60",
      "average": "126.5845",
      "volume": "118378",
      "turnover": "14984815.1",
      "trades": "655"
    },
    {
      "date": "2023-04-17",
      "bid": "127.20",
      "ask": "127.40",
      "open": "128.90",
      "high": "129.60",
      "low": "125.60",
      "close": "127.50",
      "average": "127.1576",
      "volume": "76962",
      "turnover": "9785904.4",
      "trades": "532"
    },
    {
      "date": "2023-04-18",
      "bid": "127.20",
      "ask": "127.60",
      "open": "127.60",
      "high": "128.50",
      "low": "126.70",
      "close": "127.40",
      "average": "127.9404",
      "volume": "504332",
      "turnover": "64524473.9",
      "trades": "540"
    },
    {
      "date": "2023-04-19",
      "bid": "126.30",
      "ask": "126.60",
      "open": "127.40",
      "high": "127.40",
      "low": "125.20",
      "close": "126.30",
      "average": "126.1537",
      "volume": "107547",
      "turnover": "13567809.75",
      "trades": "661"
    },
    {
      "date": "2023-04-20",
      "bid": "123.20",
      "ask": "123.30",
      "open": "127.00",
      "high": "127.00",
      "low": "123.20",
      "close": "123.90",
      "average": "124.4974",
      "volume": "637051",
      "turnover": "79311053.34",
      "trades": "939"
    },
    {
      "date": "2023-04-21",
      "bid": "124.30",
      "ask": "124.60",
      "open": "124.00",
      "high": "124.50",
      "low": "122.20",
      "close": "124.20",
      "average": "123.5716",
      "volume": "52327",
      "turnover": "6466135",
      "trades": "358"
    },
    {
      "date": "2023-04-24",
      "bid": "123.70",
      "ask": "123.90",
      "open": "123.90",
      "high": "124.30",
      "low": "122.40",
      "close": "123.60",
      "average": "123.7031",
      "volume": "44758",
      "turnover": "5536858.85",
      "trades": "390"
    },
    {
      "date": "2023-04-25",
      "bid": "123.90",
      "ask": "124.50",
      "open": "123.80",
      "high": "124.60",
      "low": "122.90",
      "close": "124.00",
      "average": "123.9095",
      "volume": "57241",
      "turnover": "7093552.05",
      "trades": "436"
    },
    {
      "date": "2023-04-26",
      "bid": "125.60",
      "ask": "126.00",
      "open": "124.00",
      "high": "126.00",
      "low": "121.10",
      "close": "125.90",
      "average": "124.1683",
      "volume": "106420",
      "turnover": "13214296.4",
      "trades": "681"
    },
    {
      "date": "2023-04-27",
      "bid": "128.70",
      "ask": "128.90",
      "open": "126.00",
      "high": "129.00",
      "low": "125.30",
      "close": "128.70",
      "average": "127.8868",
      "volume": "66401",
      "turnover": "8488520.05",
      "trades": "505"
    },
    {
      "date": "2023-04-28",
      "bid": "129.90",
      "ask": "130.10",
      "open": "130.00",
      "high": "133.00",
      "low": "128.10",
      "close": "130.10",
      "average": "130.1529",
      "volume": "140209",
      "turnover": "18246405.6",
      "trades": "964"
    },
    {
      "date": "2023-05-02",
      "bid": "131.20",
      "ask": "131.50",
      "open": "130.10",
      "high": "132.50",
      "low": "130.00",
      "close": "131.40",
      "average": "131.4352",
      "volume": "109718",
      "turnover": "14423599.65",
      "trades": "740"
    },
    {
      "date": "2023-05-03",
      "bid": "130.60",
      "ask": "130.90",
      "open": "132.00",
      "high": "132.00",
      "low": "129.70",
      "close": "130.40",
      "average": "130.5278",
      "volume": "138631",
      "turnover": "18096918.75",
      "trades": "776"
    },
    {
      "date": "2023-05-04",
      "bid": "131.20",
      "ask": "131.50",
      "open": "130.40",
      "high": "131.60",
      "low": "128.40",
      "close": "131.30",
      "average": "130.6336",
      "volume": "110755",
      "turnover": "14468216.55",
      "trades": "669"
    },
    {
      "date": "2023-05-05",
      "bid": "132.30",
      "ask": "132.50",
      "open": "130.40",
      "high": "132.50",
      "low": "130.00",
      "close": "132.50",
      "average": "131.153",
      "volume": "112231",
      "turnover": "14718488.05",
      "trades": "543"
    },
    {
      "date": "2023-05-08",
      "bid": "122.70",
      "ask": "123.00",
      "open": "132.50",
      "high": "133.40",
      "low": "121.50",
      "close": "123.00",
      "average": "124.9325",
      "volume": "179051",
      "turnover": "22370271.45",
      "trades": "1209"
    },
    {
      "date": "2023-05-09",
      "bid": "122.10",
      "ask": "122.40",
      "open": "123.00",
      "high": "124.50",
      "low": "120.00",
      "close": "122.50",
      "average": "122.2219",
      "volume": "112243",
      "turnover": "13718547.3",
      "trades": "852"
    },
    {
      "date": "2023-05-10",
      "bid": "123.20",
      "ask": "123.50",
      "open": "122.90",
      "high": "124.50",
      "low": "121.40",
      "close": "123.10",
      "average": "122.7996",
      "volume": "163231",
      "turnover": "20047052.5",
      "trades": "819"
    },
    {
      "date": "2023-05-11",
      "bid": "126.50",
      "ask": "126.70",
      "open": "124.20",
      "high": "126.90",
      "low": "123.80",
      "close": "126.70",
      "average": "125.729",
      "volume": "63447",
      "turnover": "7977464.5",
      "trades": "495"
    },
    {
      "date": "2023-05-12",
      "bid": "125.90",
      "ask": "126.20",
      "open": "128.00",
      "high": "128.00",
      "low": "124.40",
      "close": "125.60",
      "average": "125.8842",
      "volume": "321274",
      "turnover": "40442365.9",
      "trades": "545"
    },
    {
      "date": "2023-05-15",
      "bid": "126.00",
      "ask": "126.40",
      "open": "126.20",
      "high": "127.00",
      "low": "124.70",
      "close": "126.20",
      "average": "125.913",
      "volume": "39979",
      "turnover": "5033286.5",
      "trades": "466"
    },
    {
      "date": "2023-05-16",
      "bid": "124.70",
      "ask": "124.90",
      "open": "126.70",
      "high": "127.00",
      "low": "123.60",
      "close": "124.40",
      "average": "124.3108",
      "volume": "73657",
      "turnover": "9153981.9",
      "trades": "556"
    },
    {
      "date": "2023-05-17",
      "bid": "124.80",
      "ask": "125.00",
      "open": "124.40",
      "high": "125.80",
      "low": "124.10",
      "close": "124.80",
      "average": "124.7917",
      "volume": "26678",
      "turnover": "3329492.4",
      "trades": "249"
    },
    {
      "date": "2023-05-19",
      "bid": "127.80",
      "ask": "128.00",
      "open": "124.80",
      "high": "128.00",
      "low": "124.80",
      "close": "127.40",
      "average": "126.6906",
      "volume": "81511",
      "turnover": "10326149.25",
      "trades": "617"
    },
    {
      "date": "2023-05-22",
      "bid": "127.90",
      "ask": "128.10",
      "open": "127.80",
      "high": "128.40",
      "low": "125.70",
      "close": "128.10",
      "average": "126.9456",
      "volume": "215970",
      "turnover": "27423652.9",
      "trades": "631"
    },
    {
      "date": "2023-05-23",
      "bid": "125.00",
      "ask": "125.30",
      "open": "127.50",
      "high": "128.30",
      "low": "124.30",
      "close": "125.20",
      "average": "125.8341",
      "volume": "83845",
      "turnover": "10551025.5",
      "trades": "589"
    },
    {
      "date": "2023-05-24",
      "bid": "120.70",
      "ask": "121.00",
      "open": "125.10",
      "high": "125.10",
      "low": "119.60",
      "close": "120.90",
      "average": "121.0034",
      "volume": "80731",
      "turnover": "9768728.8",
      "trades": "692"
    },
    {
      "date": "2023-05-25",
      "bid": "117.60",
      "ask": "117.90",
      "open": "123.20",
      "high": "123.20",
      "low": "117.60",
      "close": "117.70",
      "average": "118.5858",
      "volume": "53172",
      "turnover": "6305747.5",
      "trades": "513"
    },
    {
      "date": "2023-05-26",
      "bid": "118.90",
      "ask": "119.20",
      "open": "118.20",
      "high": "119.20",
      "low": "115.10",
      "close": "118.80",
      "average": "117.3435",
      "volume": "101294",
      "turnover": "11881150",
      "trades": "765"
    },
    {
      "date": "2023-05-29",
      "bid": "119.20",
      "ask": "119.50",
      "open": "118.90",
      "high": "120.20",
      "low": "118.60",
      "close": "119.30",
      "average": "119.3491",
      "volume": "41111",
      "turnover": "4906550.09",
      "trades": "367"
    },
    {
      "date": "2023-05-30",
      "bid": "116.60",
      "ask": "116.90",
      "open": "119.50",
      "high": "119.50",
      "low": "116.20",
      "close": "117.00",
      "average": "117.772",
      "volume": "173144",
      "turnover": "20393438.05",
      "trades": "720"
    },
    {
      "date": "2023-05-31",
      "bid": "116.90",
      "ask": "117.30",
      "open": "117.00",
      "high": "118.80",
      "low": "116.30",
      "close": "117.00",
      "average": "117.1763",
      "volume": "259038",
      "turnover": "30356661.4",
      "trades": "675"
    },
    {
      "date": "2023-06-01",
      "bid": "117.90",
      "ask": "118.00",
      "open": "119.70",
      "high": "120.40",
      "low": "116.90",
      "close": "118.10",
      "average": "117.7392",
      "volume": "765810",
      "turnover": "90170620.55",
      "trades": "958"
    },
    {
      "date": "2023-06-02",
      "bid": "128.30",
      "ask": "128.90",
      "open": "123.00",
      "high": "135.70",
      "low": "123.00",
      "close": "128.30",
      "average": "131.7694",
      "volume": "620160",
      "turnover": "81641437.2",
      "trades": "1942"
    },
    {
      "date": "2023-06-05",
      "bid": "129.00",
      "ask": "129.20",
      "open": "127.70",
      "high": "129.30",
      "low": "125.80",
      "close": "129.00",
      "average": "128.5216",
      "volume": "92542",
      "turnover": "11894316.2",
      "trades": "631"
    },
    {
      "date": "2023-06-07",
      "bid": "124.70",
      "ask": "124.90",
      "open": "129.00",
      "high": "129.40",
      "low": "124.00",
      "close": "124.90",
      "average": "125.8483",
      "volume": "188632",
      "turnover": "23735318.05",
      "trades": "995"
    },
    {
      "date": "2023-06-08",
      "bid": "124.90",
      "ask": "125.10",
      "open": "123.70",
      "high": "125.40",
      "low": "120.60",
      "close": "125.00",
      "average": "124.0213",
      "volume": "91665",
      "turnover": "11366637.85",
      "trades": "679"
    },
    {
      "date": "2023-06-09",
      "bid": "124.90",
      "ask": "125.20",
      "open": "125.10",
      "high": "125.60",
      "low": "123.60",
      "close": "125.20",
      "average": "124.5113",
      "volume": "728055",
      "turnover": "90651400.9",
      "trades": "678"
    },
    {
      "date": "2023-06-12",
      "bid": "124.90",
      "ask": "125.20",
      "open": "125.30",
      "high": "127.60",
      "low": "124.80",
      "close": "124.90",
      "average": "125.9476",
      "volume": "178542",
      "turnover": "22486096.05",
      "trades": "730"
    },
    {
      "date": "2023-06-13",
      "bid": "126.60",
      "ask": "126.80",
      "open": "126.00",
      "high": "128.50",
      "low": "126.00",
      "close": "126.70",
      "average": "126.8431",
      "volume": "135423",
      "turnover": "17180830.89",
      "trades": "736"
    },
    {
      "date": "2023-06-14",
      "bid": "126.30",
      "ask": "126.50",
      "open": "128.60",
      "high": "128.60",
      "low": "123.20",
      "close": "126.60",
      "average": "125.5437",
      "volume": "127235",
      "turnover": "15976400.15",
      "trades": "581"
    },
    {
      "date": "2023-06-15",
      "bid": "127.70",
      "ask": "127.80",
      "open": "126.60",
      "high": "128.20",
      "low": "125.40",
      "close": "127.80",
      "average": "126.6956",
      "volume": "1513571",
      "turnover": "191766517.2",
      "trades": "511"
    },
    {
      "date": "2023-06-16",
      "bid": "132.10",
      "ask": "132.30",
      "open": "129.10",
      "high": "132.80",
      "low": "128.40",
      "close": "132.30",
      "average": "132.0556",
      "volume": "428446",
      "turnover": "56578433.7",
      "trades": "708"
    },
    {
      "date": "2023-06-19",
      "bid": "127.80",
      "ask": "128.00",
      "open": "131.90",
      "high": "131.90",
      "low": "127.80",
      "close": "128.00",
      "average": "128.7725",
      "volume": "105367",
      "turnover": "13567968.45",
      "trades": "535"
    },
    {
      "date": "2023-06-20",
      "bid": "126.50",
      "ask": "126.70",
      "open": "127.60",
      "high": "127.60",
      "low": "124.60",
      "close": "126.80",
      "average": "126.0478",
      "volume": "300676",
      "turnover": "37900739.79",
      "trades": "610"
    },
    {
      "date": "2023-06-21",
      "bid": "124.60",
      "ask": "124.90",
      "open": "126.80",
      "high": "126.80",
      "low": "124.00",
      "close": "124.70",
      "average": "125.5592",
      "volume": "537067",
      "turnover": "67433566.45",
      "trades": "590"
    },
    {
      "date": "2023-06-22",
      "bid": "123.70",
      "ask": "124.00",
      "open": "124.70",
      "high": "125.00",
      "low": "122.40",
      "close": "123.90",
      "average": "123.277",
      "volume": "343426",
      "turnover": "42337045.45",
      "trades": "614"
    },
    {
      "date": "2023-06-26",
      "bid": "125.40",
      "ask": "125.70",
      "open": "125.00",
      "high": "127.10",
      "low": "122.90",
      "close": "125.50",
      "average": "123.798",
      "volume": "142705",
      "turnover": "17666702.95",
      "trades": "409"
    },
    {
      "date": "2023-06-27",
      "bid": "123.40",
      "ask": "123.60",
      "open": "125.50",
      "high": "125.70",
      "low": "121.70",
      "close": "123.20",
      "average": "123.4751",
      "volume": "261081",
      "turnover": "32236238",
      "trades": "664"
    },
    {
      "date": "2023-06-28",
      "bid": "120.80",
      "ask": "120.90",
      "open": "122.20",
      "high": "122.20",
      "low": "113.30",
      "close": "121.00",
      "average": "117.9513",
      "volume": "426180",
      "turnover": "50248854.3",
      "trades": "1879"
    },
    {
      "date": "2023-06-29",
      "bid": "122.80",
      "ask": "123.10",
      "open": "120.00",
      "high": "123.60",
      "low": "120.00",
      "close": "123.10",
      "average": "122.2994",
      "volume": "328928",
      "turnover": "40227683.2",
      "trades": "894"
    },
    {
      "date": "2023-06-30",
      "bid": "82.60",
      "ask": "82.70",
      "open": "121.90",
      "high": "125.40",
      "low": "80.60",
      "close": "83.50",
      "average": "90.9222",
      "volume": "1890234",
      "turnover": "170976864.93",
      "trades": "8090"
    },
    {
      "date": "2023-07-03",
      "bid": "81.40",
      "ask": "81.65",
      "open": "84.20",
      "high": "85.50",
      "low": "79.60",
      "close": "81.95",
      "average": "82.2046",
      "volume": "1130099",
      "turnover": "92943878.35",
      "trades": "4945"
    },
    {
      "date": "2023-07-04",
      "bid": "82.05",
      "ask": "82.15",
      "open": "82.00",
      "high": "82.30",
      "low": "78.80",
      "close": "82.00",
      "average": "81.5357",
      "volume": "988929",
      "turnover": "80636043.04",
      "trades": "2009"
    },
    {
      "date": "2023-07-05",
      "bid": "82.00",
      "ask": "82.20",
      "open": "80.25",
      "high": "82.65",
      "low": "79.90",
      "close": "82.05",
      "average": "81.5183",
      "volume": "395320",
      "turnover": "32224927.01",
      "trades": "1479"
    },
    {
      "date": "2023-07-06",
      "bid": "80.00",
      "ask": "80.20",
      "open": "80.60",
      "high": "81.40",
      "low": "78.50",
      "close": "79.90",
      "average": "80.0602",
      "volume": "333801",
      "turnover": "26723603.15",
      "trades": "1530"
    },
    {
      "date": "2023-07-07",
      "bid": "82.90",
      "ask": "83.05",
      "open": "79.90",
      "high": "83.15",
      "low": "79.50",
      "close": "82.75",
      "average": "81.9586",
      "volume": "268374",
      "turnover": "21993487.65",
      "trades": "1235"
    },
    {
      "date": "2023-07-10",
      "bid": "80.90",
      "ask": "81.05",
      "open": "82.25",
      "high": "82.70",
      "low": "80.25",
      "close": "80.95",
      "average": "81.4195",
      "volume": "194248",
      "turnover": "15815456.95",
      "trades": "1099"
    },
    {
      "date": "2023-07-11",
      "bid": "80.20",
      "ask": "80.45",
      "open": "82.15",
      "high": "82.25",
      "low": "79.50",
      "close": "80.00",
      "average": "80.3157",
      "volume": "212034",
      "turnover": "17035424.68",
      "trades": "1397"
    },
    {
      "date": "2023-07-12",
      "bid": "82.25",
      "ask": "82.50",
      "open": "80.05",
      "high": "82.50",
      "low": "79.45",
      "close": "82.20",
      "average": "81.0264",
      "volume": "167452",
      "turnover": "13567960.9",
      "trades": "820"
    },
    {
      "date": "2023-07-13",
      "bid": "84.55",
      "ask": "84.70",
      "open": "82.20",
      "high": "84.85",
      "low": "81.10",
      "close": "84.35",
      "average": "84.042",
      "volume": "242356",
      "turnover": "20367747.82",
      "trades": "970"
    },
    {
      "date": "2023-07-14",
      "bid": "81.75",
      "ask": "82.10",
      "open": "84.20",
      "high": "85.00",
      "low": "78.60",
      "close": "82.00",
      "average": "81.6977",
      "volume": "374783",
      "turnover": "30618595.4",
      "trades": "1859"
    },
    {
      "date": "2023-07-17",
      "bid": "79.50",
      "ask": "79.55",
      "open": "81.00",
      "high": "81.00",
      "low": "76.60",
      "close": "79.30",
      "average": "78.8032",
      "volume": "383367",
      "turnover": "30210618.9",
      "trades": "1459"
    },
    {
      "date": "2023-07-18",
      "bid": "79.15",
      "ask": "79.30",
      "open": "79.35",
      "high": "80.45",
      "low": "78.00",
      "close": "79.25",
      "average": "79.4779",
      "volume": "287098",
      "turnover": "22858387.04",
      "trades": "1130"
    },
    {
      "date": "2023-07-19",
      "bid": "81.60",
      "ask": "81.70",
      "open": "79.45",
      "high": "81.80",
      "low": "79.05",
      "close": "81.45",
      "average": "80.6557",
      "volume": "150065",
      "turnover": "12104341.15",
      "trades": "766"
    },
    {
      "date": "2023-07-20",
      "bid": "80.90",
      "ask": "81.00",
      "open": "80.10",
      "high": "83.85",
      "low": "79.30",
      "close": "80.75",
      "average": "81.5378",
      "volume": "198596",
      "turnover": "16203342.63",
      "trades": "735"
    },
    {
      "date": "2023-07-21",
      "bid": "79.80",
      "ask": "79.95",
      "open": "80.75",
      "high": "80.75",
      "low": "78.85",
      "close": "79.75",
      "average": "79.8391",
      "volume": "126434",
      "turnover": "10094382.44",
      "trades": "598"
    },
    {
      "date": "2023-07-24",
      "bid": "79.85",
      "ask": "80.00",
      "open": "79.50",
      "high": "81.70",
      "low": "79.50",
      "close": "79.80",
      "average": "80.4861",
      "volume": "123345",
      "turnover": "9927563.69",
      "trades": "552"
    },
    {
      "date": "2023-07-25",
      "bid": "81.90",
      "ask": "82.10",
      "open": "79.85",
      "high": "82.35",
      "low": "79.05",
      "close": "82.15",
      "average": "81.4318",
      "volume": "120426",
      "turnover": "9804303.28",
      "trades": "587"
    },
    {
      "date": "2023-07-26",
      "bid": "80.00",
      "ask": "80.30",
      "open": "82.70",
      "high": "82.70",
      "low": "79.75",
      "close": "80.35",
      "average": "80.6001",
      "volume": "119350",
      "turnover": "9619621.9",
      "trades": "721"
    },
    {
      "date": "2023-07-27",
      "bid": "81.60",
      "ask": "81.75",
      "open": "80.30",
      "high": "82.50",
      "low": "80.00",
      "close": "81.40",
      "average": "81.7027",
      "volume": "89315",
      "turnover": "7297425.55",
      "trades": "433"
    },
    {
      "date": "2023-07-28",
      "bid": "79.90",
      "ask": "80.15",
      "open": "81.50",
      "high": "81.50",
      "low": "79.80",
      "close": "80.00",
      "average": "80.2621",
      "volume": "111604",
      "turnover": "8959397.06",
      "trades": "566"
    },
    {
      "date": "2023-07-31",
      "bid": "80.45",
      "ask": "80.65",
      "open": "80.50",
      "high": "81.35",
      "low": "79.35",
      "close": "80.55",
      "average": "80.4669",
      "volume": "73746",
      "turnover": "5933943.43",
      "trades": "469"
    },
    {
      "date": "2023-08-01",
      "bid": "78.75",
      "ask": "78.90",
      "open": "79.60",
      "high": "79.75",
      "low": "78.35",
      "close": "78.65",
      "average": "78.9602",
      "volume": "131735",
      "turnover": "10401860.25",
      "trades": "637"
    },
    {
      "date": "2023-08-02",
      "bid": "78.30",
      "ask": "78.65",
      "open": "78.50",
      "high": "78.95",
      "low": "77.15",
      "close": "78.30",
      "average": "78.0818",
      "volume": "167792",
      "turnover": "13101374.86",
      "trades": "604"
    },
    {
      "date": "2023-08-03",
      "bid": "77.95",
      "ask": "78.05",
      "open": "78.25",
      "high": "78.60",
      "low": "77.00",
      "close": "77.95",
      "average": "78.3059",
      "volume": "472237",
      "turnover": "36978949.93",
      "trades": "434"
    },
    {
      "date": "2023-08-04",
      "bid": "77.80",
      "ask": "78.05",
      "open": "77.70",
      "high": "78.20",
      "low": "77.00",
      "close": "78.10",
      "average": "77.6334",
      "volume": "90448",
      "turnover": "7021763.9",
      "trades": "510"
    },
    {
      "date": "2023-08-07",
      "bid": "78.15",
      "ask": "78.30",
      "open": "78.10",
      "high": "79.10",
      "low": "77.25",
      "close": "78.10",
      "average": "78.0549",
      "volume": "73983",
      "turnover": "5774739.95",
      "trades": "375"
    },
    {
      "date": "2023-08-08",
      "bid": "76.10",
      "ask": "76.20",
      "open": "77.90",
      "high": "77.90",
      "low": "75.20",
      "close": "76.20",
      "average": "77.0279",
      "volume": "185134",
      "turnover": "14261445.26",
      "trades": "663"
    },
    {
      "date": "2023-08-09",
      "bid": "78.00",
      "ask": "78.25",
      "open": "76.15",
      "high": "79.25",
      "low": "76.15",
      "close": "78.10",
      "average": "78.3567",
      "volume": "123618",
      "turnover": "9687953.61",
      "trades": "576"
    },
    {
      "date": "2023-08-10",
      "bid": "79.95",
      "ask": "80.10",
      "open": "78.25",
      "high": "80.65",
      "low": "78.25",
      "close": "80.10",
      "average": "79.7792",
      "volume": "81474",
      "turnover": "6499924.4",
      "trades": "586"
    },
    {
      "date": "2023-08-11",
      "bid": "78.40",
      "ask": "78.55",
      "open": "80.00",
      "high": "80.50",
      "low": "78.40",
      "close": "78.45",
      "average": "79.3419",
      "volume": "100912",
      "turnover": "8006997.65",
      "trades": "488"
    },
    {
      "date": "2023-08-14",
      "bid": "79.20",
      "ask": "79.40",
      "open": "78.40",
      "high": "80.45",
      "low": "77.25",
      "close": "79.35",
      "average": "79.6551",
      "volume": "101523",
      "turnover": "8086826",
      "trades": "482"
    },
    {
      "date": "2023-08-15",
      "bid": "78.25",
      "ask": "78.45",
      "open": "79.35",
      "high": "79.35",
      "low": "76.80",
      "close": "78.45",
      "average": "78.2304",
      "volume": "282019",
      "turnover": "22011376.65",
      "trades": "497"
    },
    {
      "date": "2023-08-16",
      "bid": "79.05",
      "ask": "79.15",
      "open": "78.45",
      "high": "79.25",
      "low": "78.00",
      "close": "79.00",
      "average": "78.6697",
      "volume": "76429",
      "turnover": "6012707.05",
      "trades": "418"
    },
    {
      "date": "2023-08-17",
      "bid": "77.00",
      "ask": "77.20",
      "open": "78.50",
      "high": "78.70",
      "low": "76.30",
      "close": "77.10",
      "average": "77.5645",
      "volume": "91622",
      "turnover": "7106684.55",
      "trades": "630"
    },
    {
      "date": "2023-08-18",
      "bid": "77.60",
      "ask": "77.80",
      "open": "76.00",
      "high": "77.95",
      "low": "75.95",
      "close": "77.70",
      "average": "77.0556",
      "volume": "227623",
      "turnover": "17539634.3",
      "trades": "549"
    },
    {
      "date": "2023-08-21",
      "bid": "78.10",
      "ask": "78.20",
      "open": "77.65",
      "high": "78.80",
      "low": "77.65",
      "close": "78.10",
      "average": "78.2441",
      "volume": "78822",
      "turnover": "6168859.37",
      "trades": "455"
    },
    {
      "date": "2023-08-22",
      "bid": "78.10",
      "ask": "78.25",
      "open": "78.50",
      "high": "79.40",
      "low": "77.55",
      "close": "78.25",
      "average": "78.4956",
      "volume": "96980",
      "turnover": "7612483.6",
      "trades": "345"
    },
    {
      "date": "2023-08-23",
      "bid": "78.45",
      "ask": "78.70",
      "open": "78.35",
      "high": "78.95",
      "low": "76.25",
      "close": "78.45",
      "average": "77.8756",
      "volume": "129086",
      "turnover": "10040521.56",
      "trades": "511"
    },
    {
      "date": "2023-08-24",
      "bid": "75.05",
      "ask": "75.25",
      "open": "79.00",
      "high": "80.75",
      "low": "74.15",
      "close": "74.95",
      "average": "76.9014",
      "volume": "222086",
      "turnover": "17074261.01",
      "trades": "727"
    },
    {
      "date": "2023-08-25",
      "bid": "74.40",
      "ask": "74.55",
      "open": "74.00",
      "high": "75.10",
      "low": "72.40",
      "close": "74.50",
      "average": "74.4385",
      "volume": "106033",
      "turnover": "7893604.23",
      "trades": "623"
    },
    {
      "date": "2023-08-28",
      "bid": "75.20",
      "ask": "75.25",
      "open": "74.75",
      "high": "75.40",
      "low": "74.40",
      "close": "75.25",
      "average": "74.9874",
      "volume": "77844",
      "turnover": "5836316.42",
      "trades": "417"
    },
    {
      "date": "2023-08-29",
      "bid": "75.10",
      "ask": "75.30",
      "open": "75.25",
      "high": "75.75",
      "low": "72.90",
      "close": "75.35",
      "average": "74.5414",
      "volume": "203839",
      "turnover": "15190382.67",
      "trades": "1168"
    },
    {
      "date": "2023-08-30",
      "bid": "73.75",
      "ask": "74.00",
      "open": "75.35",
      "high": "76.40",
      "low": "73.70",
      "close": "74.15",
      "average": "74.5608",
      "volume": "161303",
      "turnover": "12025437.04",
      "trades": "696"
    },
    {
      "date": "2023-08-31",
      "bid": "74.00",
      "ask": "74.30",
      "open": "74.15",
      "high": "74.70",
      "low": "71.75",
      "close": "74.30",
      "average": "73.2632",
      "volume": "869711",
      "turnover": "63696365.61",
      "trades": "1205"
    },
    {
      "date": "2023-09-01",
      "bid": "73.75",
      "ask": "73.95",
      "open": "73.55",
      "high": "75.00",
      "low": "73.50",
      "close": "73.90",
      "average": "74.3668",
      "volume": "307204",
      "turnover": "22839872.81",
      "trades": "799"
    },
    {
      "date": "2023-09-04",
      "bid": "74.55",
      "ask": "74.75",
      "open": "73.80",
      "high": "74.95",
      "low": "73.45",
      "close": "74.75",
      "average": "74.14",
      "volume": "238236",
      "turnover": "17664150.21",
      "trades": "463"
    },
    {
      "date": "2023-09-05",
      "bid": "74.70",
      "ask": "74.85",
      "open": "74.35",
      "high": "75.00",
      "low": "73.80",
      "close": "74.85",
      "average": "74.4107",
      "volume": "150911",
      "turnover": "11230447.28",
      "trades": "460"
    },
    {
      "date": "2023-09-06",
      "bid": "72.80",
      "ask": "73.00",
      "open": "74.85",
      "high": "74.85",
      "low": "67.55",
      "close": "73.00",
      "average": "70.3279",
      "volume": "1892425",
      "turnover": "133016171.37",
      "trades": "2133"
    },
    {
      "date": "2023-09-07",
      "bid": "70.05",
      "ask": "70.25",
      "open": "72.90",
      "high": "73.30",
      "low": "69.85",
      "close": "70.25",
      "average": "71.4061",
      "volume": "168564",
      "turnover": "12026829.08",
      "trades": "788"
    },
    {
      "date": "2023-09-08",
      "bid": "71.25",
      "ask": "71.45",
      "open": "70.05",
      "high": "71.70",
      "low": "69.80",
      "close": "71.30",
      "average": "70.8648",
      "volume": "231422",
      "turnover": "16393197.48",
      "trades": "720"
    },
    {
      "date": "2023-09-11",
      "bid": "72.00",
      "ask": "72.35",
      "open": "71.30",
      "high": "72.65",
      "low": "69.70",
      "close": "72.30",
      "average": "71.4257",
      "volume": "139065",
      "turnover": "9959476.38",
      "trades": "574"
    },
    {
      "date": "2023-09-12",
      "bid": "69.45",
      "ask": "69.60",
      "open": "73.00",
      "high": "73.00",
      "low": "69.40",
      "close": "69.75",
      "average": "70.3044",
      "volume": "82568",
      "turnover": "5794685.67",
      "trades": "367"
    },
    {
      "date": "2023-09-13",
      "bid": "69.35",
      "ask": "69.45",
      "open": "69.25",
      "high": "69.45",
      "low": "68.30",
      "close": "69.35",
      "average": "69.1402",
      "volume": "94682",
      "turnover": "6548114.86",
      "trades": "349"
    },
    {
      "date": "2023-09-14",
      "bid": "70.35",
      "ask": "70.55",
      "open": "69.90",
      "high": "71.15",
      "low": "69.00",
      "close": "70.55",
      "average": "70.2687",
      "volume": "100931",
      "turnover": "7086181.63",
      "trades": "506"
    },
    {
      "date": "2023-09-15",
      "bid": "69.95",
      "ask": "70.05",
      "open": "71.15",
      "high": "72.00",
      "low": "69.95",
      "close": "69.95",
      "average": "70.1209",
      "volume": "158911",
      "turnover": "11142976.5",
      "trades": "348"
    },
    {
      "date": "2023-09-18",
      "bid": "68.45",
      "ask": "68.65",
      "open": "69.90",
      "high": "70.05",
      "low": "66.85",
      "close": "68.80",
      "average": "68.8504",
      "volume": "1265848",
      "turnover": "87177236.2",
      "trades": "1364"
    },
    {
      "date": "2023-09-19",
      "bid": "67.40",
      "ask": "67.60",
      "open": "68.75",
      "high": "69.30",
      "low": "67.20",
      "close": "67.40",
      "average": "68.225",
      "volume": "183276",
      "turnover": "12498613.33",
      "trades": "595"
    },
    {
      "date": "2023-09-20",
      "bid": "68.70",
      "ask": "68.90",
      "open": "67.40",
      "high": "69.25",
      "low": "67.40",
      "close": "68.80",
      "average": "68.3956",
      "volume": "92204",
      "turnover": "6306563.1",
      "trades": "422"
    },
    {
      "date": "2023-09-21",
      "bid": "66.80",
      "ask": "67.20",
      "open": "67.00",
      "high": "69.00",
      "low": "66.85",
      "close": "67.00",
      "average": "67.7664",
      "volume": "87126",
      "turnover": "5905205.78",
      "trades": "512"
    },
    {
      "date": "2023-09-22",
      "bid": "66.95",
      "ask": "67.10",
      "open": "67.00",
      "high": "68.35",
      "low": "66.50",
      "close": "67.00",
      "average": "67.0646",
      "volume": "144808",
      "turnover": "9711683.94",
      "trades": "429"
    },
    {
      "date": "2023-09-25",
      "bid": "66.90",
      "ask": "67.10",
      "open": "67.00",
      "high": "68.25",
      "low": "66.35",
      "close": "66.90",
      "average": "67.0204",
      "volume": "57347",
      "turnover": "3844026.77",
      "trades": "382"
    },
    {
      "date": "2023-09-26",
      "bid": "64.75",
      "ask": "64.90",
      "open": "66.90",
      "high": "66.90",
      "low": "64.65",
      "close": "64.85",
      "average": "65.1841",
      "volume": "259574",
      "turnover": "16857090.85",
      "trades": "466"
    },
    {
      "date": "2023-09-27",
      "bid": "64.90",
      "ask": "65.15",
      "open": "64.65",
      "high": "65.70",
      "low": "64.25",
      "close": "65.20",
      "average": "64.9132",
      "volume": "215352",
      "turnover": "13979820.05",
      "trades": "443"
    },
    {
      "date": "2023-09-28",
      "bid": "65.35",
      "ask": "65.50",
      "open": "64.15",
      "high": "65.75",
      "low": "64.15",
      "close": "65.40",
      "average": "65.2646",
      "volume": "112459",
      "turnover": "7339904.39",
      "trades": "569"
    },
    {
      "date": "2023-09-29",
      "bid": "66.65",
      "ask": "66.85",
      "open": "65.35",
      "high": "67.40",
      "low": "65.35",
      "close": "66.75",
      "average": "66.6875",
      "volume": "111856",
      "turnover": "7461329.09",
      "trades": "564"
    },
    {
      "date": "2023-10-02",
      "bid": "64.65",
      "ask": "65.00",
      "open": "66.75",
      "high": "66.85",
      "low": "64.15",
      "close": "65.00",
      "average": "66.464",
      "volume": "597286",
      "turnover": "39695382.45",
      "trades": "471"
    },
    {
      "date": "2023-10-03",
      "bid": "64.60",
      "ask": "64.85",
      "open": "64.80",
      "high": "65.15",
      "low": "64.25",
      "close": "64.75",
      "average": "64.7384",
      "volume": "104886",
      "turnover": "6789812.54",
      "trades": "535"
    },
    {
      "date": "2023-10-04",
      "bid": "63.55",
      "ask": "63.70",
      "open": "64.25",
      "high": "64.25",
      "low": "63.40",
      "close": "63.60",
      "average": "63.8152",
      "volume": "179324",
      "turnover": "11444278.88",
      "trades": "631"
    },
    {
      "date": "2023-10-05",
      "bid": "63.35",
      "ask": "63.50",
      "open": "63.60",
      "high": "64.35",
      "low": "62.90",
      "close": "63.55",
      "average": "63.2917",
      "volume": "429943",
      "turnover": "27212826.16",
      "trades": "695"
    },
    {
      "date": "2023-10-06",
      "bid": "64.35",
      "ask": "64.55",
      "open": "63.55",
      "high": "65.70",
      "low": "63.25",
      "close": "64.75",
      "average": "64.1265",
      "volume": "273978",
      "turnover": "17571341.11",
      "trades": "747"
    },
    {
      "date": "2023-10-09",
      "bid": "65.50",
      "ask": "65.85",
      "open": "64.55",
      "high": "66.20",
      "low": "63.15",
      "close": "65.70",
      "average": "65.6196",
      "volume": "253033",
      "turnover": "16606976.73",
      "trades": "828"
    },
    {
      "date": "2023-10-10",
      "bid": "68.75",
      "ask": "68.90",
      "open": "65.70",
      "high": "69.15",
      "low": "65.70",
      "close": "68.80",
      "average": "66.9306",
      "volume": "899254",
      "turnover": "60187606.6",
      "trades": "438"
    },
    {
      "date": "2023-10-11",
      "bid": "70.60",
      "ask": "70.80",
      "open": "71.00",
      "high": "72.50",
      "low": "70.00",
      "close": "70.75",
      "average": "71.0822",
      "volume": "242636",
      "turnover": "17245282.73",
      "trades": "936"
    },
    {
      "date": "2023-10-12",
      "bid": "69.55",
      "ask": "69.65",
      "open": "71.25",
      "high": "72.45",
      "low": "69.40",
      "close": "70.00",
      "average": "70.3575",
      "volume": "332693",
      "turnover": "23404420.79",
      "trades": "803"
    },
    {
      "date": "2023-10-13",
      "bid": "68.65",
      "ask": "68.85",
      "open": "69.50",
      "high": "69.80",
      "low": "68.00",
      "close": "68.65",
      "average": "69.1699",
      "volume": "134927",
      "turnover": "9335158.43",
      "trades": "563"
    },
    {
      "date": "2023-10-16",
      "bid": "67.80",
      "ask": "67.90",
      "open": "68.65",
      "high": "69.30",
      "low": "66.80",
      "close": "67.70",
      "average": "67.4734",
      "volume": "234167",
      "turnover": "15799320.64",
      "trades": "798"
    },
    {
      "date": "2023-10-17",
      "bid": "68.25",
      "ask": "68.40",
      "open": "67.95",
      "high": "68.55",
      "low": "67.00",
      "close": "68.25",
      "average": "67.9741",
      "volume": "114662",
      "turnover": "7793744.89",
      "trades": "497"
    },
    {
      "date": "2023-10-18",
      "bid": "67.10",
      "ask": "67.25",
      "open": "68.25",
      "high": "68.40",
      "low": "65.65",
      "close": "67.25",
      "average": "67.0719",
      "volume": "309299",
      "turnover": "20748899.8",
      "trades": "1098"
    },
    {
      "date": "2023-10-19",
      "bid": "66.75",
      "ask": "67.05",
      "open": "66.50",
      "high": "67.70",
      "low": "66.20",
      "close": "66.75",
      "average": "66.8834",
      "volume": "102231",
      "turnover": "6837561.75",
      "trades": "528"
    },
    {
      "date": "2023-10-20",
      "bid": "67.00",
      "ask": "67.10",
      "open": "67.05",
      "high": "68.00",
      "low": "65.65",
      "close": "67.00",
      "average": "67.0011",
      "volume": "170116",
      "turnover": "11398352.2",
      "trades": "712"
    },
    {
      "date": "2023-10-23",
      "bid": "66.55",
      "ask": "66.75",
      "open": "66.00",
      "high": "66.85",
      "low": "64.60",
      "close": "66.55",
      "average": "65.8598",
      "volume": "149325",
      "turnover": "9834473.05",
      "trades": "583"
    },
    {
      "date": "2023-10-24",
      "bid": "68.70",
      "ask": "68.75",
      "open": "66.50",
      "high": "69.05",
      "low": "66.50",
      "close": "68.80",
      "average": "68.1649",
      "volume": "221107",
      "turnover": "15071661.1",
      "trades": "781"
    },
    {
      "date": "2023-10-25",
      "bid": "69.00",
      "ask": "69.15",
      "open": "68.90",
      "high": "69.75",
      "low": "66.95",
      "close": "69.00",
      "average": "68.2784",
      "volume": "251944",
      "turnover": "17204629.53",
      "trades": "830"
    },
    {
      "date": "2023-10-26",
      "bid": "68.85",
      "ask": "69.00",
      "open": "69.95",
      "high": "70.00",
      "low": "67.90",
      "close": "68.75",
      "average": "68.6268",
      "volume": "127226",
      "turnover": "8730830.49",
      "trades": "603"
    },
    {
      "date": "2023-10-27",
      "bid": "70.00",
      "ask": "70.35",
      "open": "65.00",
      "high": "70.50",
      "low": "64.00",
      "close": "70.30",
      "average": "68.4632",
      "volume": "289816",
      "turnover": "19839167.59",
      "trades": "1206"
    },
    {
      "date": "2023-10-30",
      "bid": "68.50",
      "ask": "68.70",
      "open": "70.30",
      "high": "71.05",
      "low": "68.10",
      "close": "68.45",
      "average": "69.4942",
      "volume": "280792",
      "turnover": "19519013.37",
      "trades": "917"
    },
    {
      "date": "2023-10-31",
      "bid": "69.50",
      "ask": "69.65",
      "open": "68.85",
      "high": "69.85",
      "low": "66.25",
      "close": "69.45",
      "average": "68.7449",
      "volume": "197968",
      "turnover": "13608540.2",
      "trades": "759"
    },
    {
      "date": "2023-11-01",
      "bid": "67.10",
      "ask": "67.25",
      "open": "69.75",
      "high": "69.75",
      "low": "66.50",
      "close": "67.00",
      "average": "67.305",
      "volume": "173620",
      "turnover": "11683567.5",
      "trades": "479"
    },
    {
      "date": "2023-11-02",
      "bid": "66.70",
      "ask": "66.85",
      "open": "66.85",
      "high": "69.50",
      "low": "66.65",
      "close": "66.85",
      "average": "67.578",
      "volume": "208408",
      "turnover": "14076375.5",
      "trades": "716"
    },
    {
      "date": "2023-11-03",
      "bid": "67.00",
      "ask": "67.40",
      "open": "66.85",
      "high": "68.05",
      "low": "66.10",
      "close": "67.15",
      "average": "66.9501",
      "volume": "59961",
      "turnover": "4014392.8",
      "trades": "342"
    },
    {
      "date": "2023-11-06",
      "bid": "68.75",
      "ask": "68.95",
      "open": "67.85",
      "high": "69.60",
      "low": "67.80",
      "close": "68.85",
      "average": "68.7717",
      "volume": "103718",
      "turnover": "7132864.4",
      "trades": "494"
    },
    {
      "date": "2023-11-07",
      "bid": "71.80",
      "ask": "72.10",
      "open": "68.85",
      "high": "72.40",
      "low": "68.75",
      "close": "71.75",
      "average": "71.1683",
      "volume": "151502",
      "turnover": "10780113",
      "trades": "590"
    },
    {
      "date": "2023-11-08",
      "bid": "72.15",
      "ask": "72.30",
      "open": "72.25",
      "high": "73.10",
      "low": "71.80",
      "close": "72.30",
      "average": "72.3513",
      "volume": "185398",
      "turnover": "13413390.7",
      "trades": "413"
    },
    {
      "date": "2023-11-09",
      "bid": "73.35",
      "ask": "73.65",
      "open": "73.25",
      "high": "74.05",
      "low": "71.85",
      "close": "73.60",
      "average": "73.0027",
      "volume": "110712",
      "turnover": "8083953.97",
      "trades": "597"
    },
    {
      "date": "2023-11-10",
      "bid": "72.95",
      "ask": "73.05",
      "open": "73.00",
      "high": "73.70",
      "low": "72.05",
      "close": "72.85",
      "average": "72.5321",
      "volume": "160638",
      "turnover": "11651624.13",
      "trades": "467"
    },
    {
      "date": "2023-11-13",
      "bid": "73.65",
      "ask": "73.90",
      "open": "72.85",
      "high": "73.95",
      "low": "70.35",
      "close": "73.70",
      "average": "73.2076",
      "volume": "131236",
      "turnover": "9605638.57",
      "trades": "572"
    },
    {
      "date": "2023-11-14",
      "bid": "78.15",
      "ask": "78.35",
      "open": "73.85",
      "high": "78.65",
      "low": "73.85",
      "close": "78.35",
      "average": "76.8161",
      "volume": "386639",
      "turnover": "29688463.54",
      "trades": "1068"
    },
    {
      "date": "2023-11-15",
      "bid": "77.25",
      "ask": "77.45",
      "open": "78.35",
      "high": "79.40",
      "low": "76.55",
      "close": "77.25",
      "average": "77.8184",
      "volume": "244441",
      "turnover": "19015920.82",
      "trades": "920"
    },
    {
      "date": "2023-11-16",
      "bid": "77.35",
      "ask": "77.45",
      "open": "77.35",
      "high": "78.50",
      "low": "76.10",
      "close": "77.30",
      "average": "77.4743",
      "volume": "127174",
      "turnover": "9853476.25",
      "trades": "657"
    },
    {
      "date": "2023-11-17",
      "bid": "77.35",
      "ask": "77.60",
      "open": "77.30",
      "high": "78.15",
      "low": "77.00",
      "close": "77.20",
      "average": "77.5296",
      "volume": "78547",
      "turnover": "6089745.1",
      "trades": "411"
    },
    {
      "date": "2023-11-20",
      "bid": "78.75",
      "ask": "78.90",
      "open": "77.20",
      "high": "79.95",
      "low": "76.40",
      "close": "79.00",
      "average": "78.5842",
      "volume": "94924",
      "turnover": "7458732.75",
      "trades": "439"
    },
    {
      "date": "2023-11-21",
      "bid": "79.65",
      "ask": "79.80",
      "open": "80.05",
      "high": "80.45",
      "low": "79.35",
      "close": "79.55",
      "average": "79.777",
      "volume": "94173",
      "turnover": "7512805.2",
      "trades": "567"
    },
    {
      "date": "2023-11-22",
      "bid": "80.20",
      "ask": "80.45",
      "open": "80.10",
      "high": "81.05",
      "low": "78.15",
      "close": "80.45",
      "average": "80.0355",
      "volume": "245423",
      "turnover": "19629449.82",
      "trades": "695"
    },
    {
      "date": "2023-11-23",
      "bid": "79.45",
      "ask": "79.80",
      "open": "81.00",
      "high": "81.00",
      "low": "79.50",
      "close": "79.50",
      "average": "80.4218",
      "volume": "148229",
      "turnover": "11918492.46",
      "trades": "269"
    },
    {
      "date": "2023-11-24",
      "bid": "77.30",
      "ask": "77.50",
      "open": "79.30",
      "high": "79.30",
      "low": "76.70",
      "close": "77.25",
      "average": "77.7056",
      "volume": "105686",
      "turnover": "8213085.59",
      "trades": "692"
    },
    {
      "date": "2023-11-27",
      "bid": "75.65",
      "ask": "75.70",
      "open": "77.10",
      "high": "77.20",
      "low": "74.20",
      "close": "75.75",
      "average": "75.6696",
      "volume": "112948",
      "turnover": "8546400.35",
      "trades": "674"
    },
    {
      "date": "2023-11-28",
      "bid": "74.95",
      "ask": "75.05",
      "open": "75.90",
      "high": "75.90",
      "low": "73.80",
      "close": "74.95",
      "average": "74.8371",
      "volume": "122038",
      "turnover": "9134101.51",
      "trades": "523"
    },
    {
      "date": "2023-11-29",
      "bid": "75.55",
      "ask": "75.90",
      "open": "75.50",
      "high": "77.00",
      "low": "75.50",
      "close": "76.00",
      "average": "75.9491",
      "volume": "163957",
      "turnover": "12453822.9",
      "trades": "864"
    },
    {
      "date": "2023-11-30",
      "bid": "74.00",
      "ask": "74.45",
      "open": "75.70",
      "high": "76.50",
      "low": "73.15",
      "close": "75.70",
      "average": "75.6281",
      "volume": "1688849",
      "turnover": "127686366.67",
      "trades": "739"
    },
    {
      "date": "2023-12-01",
      "bid": "74.80",
      "ask": "74.90",
      "open": "74.90",
      "high": "76.80",
      "low": "74.55",
      "close": "74.60",
      "average": "74.7926",
      "volume": "449480",
      "turnover": "33618460.35",
      "trades": "549"
    },
    {
      "date": "2023-12-04",
      "bid": "73.00",
      "ask": "73.15",
      "open": "74.60",
      "high": "75.20",
      "low": "72.50",
      "close": "72.90",
      "average": "73.2878",
      "volume": "156499",
      "turnover": "11471828.26",
      "trades": "687"
    },
    {
      "date": "2023-12-05",
      "bid": "72.80",
      "ask": "73.35",
      "open": "72.90",
      "high": "73.00",
      "low": "72.10",
      "close": "72.90",
      "average": "72.6708",
      "volume": "129785",
      "turnover": "9432387.59",
      "trades": "498"
    },
    {
      "date": "2023-12-06",
      "bid": "73.75",
      "ask": "73.85",
      "open": "72.90",
      "high": "74.30",
      "low": "71.50",
      "close": "73.80",
      "average": "72.8287",
      "volume": "575406",
      "turnover": "41850943.03",
      "trades": "1331"
    },
    {
      "date": "2023-12-07",
      "bid": "74.15",
      "ask": "74.25",
      "open": "73.80",
      "high": "74.40",
      "low": "72.85",
      "close": "74.25",
      "average": "73.9531",
      "volume": "130570",
      "turnover": "9656068.83",
      "trades": "669"
    },
    {
      "date": "2023-12-08",
      "bid": "73.15",
      "ask": "73.35",
      "open": "74.45",
      "high": "75.85",
      "low": "72.40",
      "close": "73.15",
      "average": "73.4226",
      "volume": "157145",
      "turnover": "11539351.62",
      "trades": "633"
    },
    {
      "date": "2023-12-11",
      "bid": "73.25",
      "ask": "73.30",
      "open": "73.30",
      "high": "73.50",
      "low": "72.30",
      "close": "73.20",
      "average": "73.106",
      "volume": "127343",
      "turnover": "9309066.57",
      "trades": "576"
    },
    {
      "date": "2023-12-12",
      "bid": "71.75",
      "ask": "71.95",
      "open": "72.50",
      "high": "73.20",
      "low": "71.20",
      "close": "71.60",
      "average": "71.9201",
      "volume": "121087",
      "turnover": "8710313.67",
      "trades": "555"
    },
    {
      "date": "2023-12-13",
      "bid": "72.90",
      "ask": "73.05",
      "open": "71.75",
      "high": "73.35",
      "low": "71.75",
      "close": "72.85",
      "average": "72.5146",
      "volume": "87741",
      "turnover": "6357280.65",
      "trades": "368"
    },
    {
      "date": "2023-12-14",
      "bid": "79.35",
      "ask": "79.50",
      "open": "73.30",
      "high": "80.90",
      "low": "73.30",
      "close": "79.65",
      "average": "78.8106",
      "volume": "338686",
      "turnover": "26695005.3",
      "trades": "1181"
    },
    {
      "date": "2023-12-15",
      "bid": "80.65",
      "ask": "80.85",
      "open": "78.00",
      "high": "81.60",
      "low": "78.00",
      "close": "80.95",
      "average": "80.7674",
      "volume": "178450",
      "turnover": "14408613.27",
      "trades": "732"
    },
    {
      "date": "2023-12-18",
      "bid": "80.90",
      "ask": "81.05",
      "open": "80.95",
      "high": "81.05",
      "low": "79.00",
      "close": "81.05",
      "average": "80.5289",
      "volume": "99753",
      "turnover": "8033450.93",
      "trades": "529"
    },
    {
      "date": "2023-12-19",
      "bid": "82.65",
      "ask": "83.10",
      "open": "81.70",
      "high": "84.00",
      "low": "81.50",
      "close": "82.95",
      "average": "82.9512",
      "volume": "122334",
      "turnover": "10147746.8",
      "trades": "806"
    },
    {
      "date": "2023-12-20",
      "bid": "82.85",
      "ask": "83.10",
      "open": "83.40",
      "high": "83.50",
      "low": "81.35",
      "close": "82.95",
      "average": "82.47",
      "volume": "83365",
      "turnover": "6875110.5",
      "trades": "463"
    },
    {
      "date": "2023-12-21",
      "bid": "84.20",
      "ask": "84.50",
      "open": "83.40",
      "high": "84.65",
      "low": "81.95",
      "close": "84.50",
      "average": "83.7257",
      "volume": "157386",
      "turnover": "13176022.51",
      "trades": "751"
    },
    {
      "date": "2023-12-22",
      "bid": "84.40",
      "ask": "84.60",
      "open": "84.55",
      "high": "85.00",
      "low": "83.10",
      "close": "84.50",
      "average": "84.286",
      "volume": "89274",
      "turnover": "7524064.46",
      "trades": "426"
    },
    {
      "date": "2023-12-27",
      "bid": "85.50",
      "ask": "85.65",
      "open": "84.50",
      "high": "85.90",
      "low": "84.50",
      "close": "85.75",
      "average": "85.4812",
      "volume": "54488",
      "turnover": "4657698.65",
      "trades": "405"
    },
    {
      "date": "2023-12-28",
      "bid": "84.90",
      "ask": "85.05",
      "open": "85.50",
      "high": "85.90",
      "low": "83.75",
      "close": "84.95",
      "average": "84.7661",
      "volume": "54566",
      "turnover": "4625346.55",
      "trades": "378"
    },
    {
      "date": "2023-12-29",
      "bid": "84.95",
      "ask": "85.20",
      "open": "85.80",
      "high": "86.50",
      "low": "84.25",
      "close": "85.30",
      "average": "85.4676",
      "volume": "131940",
      "turnover": "11276904.35",
      "trades": "411"
    },
    {
      "date": "2024-01-02",
      "bid": "83.35",
      "ask": "83.80",
      "open": "85.35",
      "high": "85.80",
      "low": "83.35",
      "close": "83.80",
      "average": "84.3837",
      "volume": "69353",
      "turnover": "5852886.05",
      "trades": "515"
    },
    {
      "date": "2024-01-03",
      "bid": "81.70",
      "ask": "82.00",
      "open": "83.15",
      "high": "83.15",
      "low": "81.35",
      "close": "81.75",
      "average": "82.1053",
      "volume": "258379",
      "turnover": "21214280.78",
      "trades": "615"
    },
    {
      "date": "2024-01-04",
      "bid": "83.70",
      "ask": "83.95",
      "open": "81.75",
      "high": "83.85",
      "low": "81.75",
      "close": "83.80",
      "average": "83.3996",
      "volume": "149948",
      "turnover": "12505605.45",
      "trades": "572"
    },
    {
      "date": "2024-01-05",
      "bid": "83.50",
      "ask": "84.05",
      "open": "82.70",
      "high": "84.20",
      "low": "81.35",
      "close": "82.90",
      "average": "82.9207",
      "volume": "56473",
      "turnover": "4682781.75",
      "trades": "414"
    },
    {
      "date": "2024-01-08",
      "bid": "83.45",
      "ask": "83.80",
      "open": "81.05",
      "high": "84.10",
      "low": "81.05",
      "close": "83.95",
      "average": "83.5393",
      "volume": "193276",
      "turnover": "16144010.43",
      "trades": "614"
    },
    {
      "date": "2024-01-09",
      "bid": "83.30",
      "ask": "83.75",
      "open": "83.95",
      "high": "84.45",
      "low": "82.50",
      "close": "83.65",
      "average": "83.4451",
      "volume": "127329",
      "turnover": "10602543.77",
      "trades": "508"
    },
    {
      "date": "2024-01-10",
      "bid": "82.25",
      "ask": "82.40",
      "open": "84.15",
      "high": "84.45",
      "low": "81.60",
      "close": "82.35",
      "average": "82.7586",
      "volume": "76869",
      "turnover": "6359322.37",
      "trades": "486"
    },
    {
      "date": "2024-01-11",
      "bid": "81.55",
      "ask": "81.70",
      "open": "82.35",
      "high": "83.30",
      "low": "81.20",
      "close": "81.65",
      "average": "82.1264",
      "volume": "79899",
      "turnover": "6562723.14",
      "trades": "518"
    },
    {
      "date": "2024-01-12",
      "bid": "85.95",
      "ask": "86.05",
      "open": "83.25",
      "high": "86.25",
      "low": "82.40",
      "close": "86.00",
      "average": "84.0325",
      "volume": "290080",
      "turnover": "24375009.63",
      "trades": "876"
    },
    {
      "date": "2024-01-15",
      "bid": "85.55",
      "ask": "85.80",
      "open": "86.00",
      "high": "86.35",
      "low": "85.10",
      "close": "85.30",
      "average": "85.7096",
      "volume": "305067",
      "turnover": "26142741.13",
      "trades": "441"
    },
    {
      "date": "2024-01-16",
      "bid": "85.95",
      "ask": "86.00",
      "open": "87.05",
      "high": "88.65",
      "low": "85.75",
      "close": "86.00",
      "average": "86.5496",
      "volume": "203256",
      "turnover": "17590573.07",
      "trades": "1341"
    },
    {
      "date": "2024-01-17",
      "bid": "82.45",
      "ask": "82.55",
      "open": "84.50",
      "high": "84.95",
      "low": "81.50",
      "close": "82.25",
      "average": "83.2899",
      "volume": "527205",
      "turnover": "43910841.15",
      "trades": "608"
    },
    {
      "date": "2024-01-18",
      "bid": "82.35",
      "ask": "82.50",
      "open": "82.20",
      "high": "83.00",
      "low": "81.55",
      "close": "82.55",
      "average": "82.3586",
      "volume": "218642",
      "turnover": "18006332.8",
      "trades": "822"
    },
    {
      "date": "2024-01-19",
      "bid": "82.00",
      "ask": "82.15",
      "open": "82.45",
      "high": "83.00",
      "low": "81.65",
      "close": "81.95",
      "average": "82.1449",
      "volume": "42938",
      "turnover": "3527138.85",
      "trades": "302"
    },
    {
      "date": "2024-01-22",
      "bid": "85.65",
      "ask": "85.75",
      "open": "82.45",
      "high": "85.85",
      "low": "82.45",
      "close": "85.85",
      "average": "84.9931",
      "volume": "87733",
      "turnover": "7456699.7",
      "trades": "438"
    },
    {
      "date": "2024-01-23",
      "bid": "86.65",
      "ask": "86.75",
      "open": "85.40",
      "high": "87.80",
      "low": "85.40",
      "close": "86.90",
      "average": "87.127",
      "volume": "159328",
      "turnover": "13881201.98",
      "trades": "539"
    },
    {
      "date": "2024-01-24",
      "bid": "89.45",
      "ask": "89.75",
      "open": "87.05",
      "high": "89.80",
      "low": "87.00",
      "close": "89.60",
      "average": "89.1055",
      "volume": "74632",
      "turnover": "6649349.28",
      "trades": "460"
    },
    {
      "date": "2024-01-25",
      "bid": "91.50",
      "ask": "91.65",
      "open": "89.60",
      "high": "91.65",
      "low": "88.80",
      "close": "91.35",
      "average": "90.4425",
      "volume": "114823",
      "turnover": "10385673.97",
      "trades": "848"
    },
    {
      "date": "2024-01-26",
      "bid": "93.10",
      "ask": "93.30",
      "open": "91.35",
      "high": "93.30",
      "low": "89.60",
      "close": "92.85",
      "average": "91.9701",
      "volume": "112296",
      "turnover": "10327876.4",
      "trades": "823"
    },
    {
      "date": "2024-01-29",
      "bid": "93.30",
      "ask": "93.50",
      "open": "92.85",
      "high": "94.25",
      "low": "91.00",
      "close": "93.30",
      "average": "92.916",
      "volume": "92918",
      "turnover": "8633249.8",
      "trades": "731"
    },
    {
      "date": "2024-01-30",
      "bid": "94.50",
      "ask": "94.70",
      "open": "94.85",
      "high": "96.75",
      "low": "94.05",
      "close": "94.65",
      "average": "95.5024",
      "volume": "238925",
      "turnover": "22853686.86",
      "trades": "1071"
    },
    {
      "date": "2024-01-31",
      "bid": "94.25",
      "ask": "94.45",
      "open": "94.65",
      "high": "95.30",
      "low": "91.80",
      "close": "93.95",
      "average": "93.828",
      "volume": "112672",
      "turnover": "10574173.67",
      "trades": "804"
    },
    {
      "date": "2024-02-01",
      "bid": "93.55",
      "ask": "93.75",
      "open": "93.95",
      "high": "94.80",
      "low": "92.95",
      "close": "93.55",
      "average": "93.7943",
      "volume": "209780",
      "turnover": "19676870.2",
      "trades": "629"
    },
    {
      "date": "2024-02-02",
      "bid": "103.10",
      "ask": "103.40",
      "open": "96.35",
      "high": "106.00",
      "low": "95.70",
      "close": "103.20",
      "average": "102.4338",
      "volume": "646348",
      "turnover": "66275669.48",
      "trades": "2228"
    },
    {
      "date": "2024-02-05",
      "bid": "107.50",
      "ask": "107.80",
      "open": "103.30",
      "high": "108.10",
      "low": "102.60",
      "close": "107.80",
      "average": "105.9135",
      "volume": "447801",
      "turnover": "47258145.55",
      "trades": "1730"
    },
    {
      "date": "2024-02-06",
      "bid": "109.80",
      "ask": "109.90",
      "open": "108.20",
      "high": "110.50",
      "low": "106.30",
      "close": "109.80",
      "average": "108.8562",
      "volume": "186502",
      "turnover": "20296565.35",
      "trades": "1204"
    },
    {
      "date": "2024-02-07",
      "bid": "107.80",
      "ask": "108.00",
      "open": "109.80",
      "high": "111.30",
      "low": "107.50",
      "close": "107.70",
      "average": "108.333",
      "volume": "214756",
      "turnover": "23262569",
      "trades": "1340"
    },
    {
      "date": "2024-02-08",
      "bid": "109.50",
      "ask": "109.60",
      "open": "107.70",
      "high": "110.20",
      "low": "107.70",
      "close": "109.90",
      "average": "109.443",
      "volume": "435112",
      "turnover": "47596324.4",
      "trades": "1194"
    },
    {
      "date": "2024-02-09",
      "bid": "107.30",
      "ask": "107.50",
      "open": "110.30",
      "high": "110.80",
      "low": "106.60",
      "close": "107.20",
      "average": "107.8458",
      "volume": "181350",
      "turnover": "19553838.89",
      "trades": "741"
    },
    {
      "date": "2024-02-12",
      "bid": "106.10",
      "ask": "106.30",
      "open": "107.20",
      "high": "107.60",
      "low": "105.90",
      "close": "106.10",
      "average": "106.2605",
      "volume": "133807",
      "turnover": "14219606.4",
      "trades": "681"
    },
    {
      "date": "2024-02-13",
      "bid": "105.00",
      "ask": "105.10",
      "open": "106.10",
      "high": "107.60",
      "low": "103.20",
      "close": "105.90",
      "average": "105.5751",
      "volume": "224671",
      "turnover": "23701175.05",
      "trades": "1183"
    },
    {
      "date": "2024-02-14",
      "bid": "108.40",
      "ask": "108.60",
      "open": "105.70",
      "high": "108.70",
      "low": "105.20",
      "close": "108.40",
      "average": "107.4984",
      "volume": "213894",
      "turnover": "22978601.85",
      "trades": "591"
    },
    {
      "date": "2024-02-15",
      "bid": "110.10",
      "ask": "110.30",
      "open": "109.80",
      "high": "110.70",
      "low": "108.50",
      "close": "110.60",
      "average": "110.0786",
      "volume": "172619",
      "turnover": "18998133.85",
      "trades": "1124"
    },
    {
      "date": "2024-02-16",
      "bid": "113.40",
      "ask": "113.90",
      "open": "110.90",
      "high": "113.90",
      "low": "110.40",
      "close": "113.20",
      "average": "111.6894",
      "volume": "266291",
      "turnover": "29741444.9",
      "trades": "963"
    },
    {
      "date": "2024-02-19",
      "bid": "112.10",
      "ask": "112.20",
      "open": "112.60",
      "high": "113.90",
      "low": "110.50",
      "close": "112.00",
      "average": "112.0743",
      "volume": "103688",
      "turnover": "11620190.7",
      "trades": "775"
    },
    {
      "date": "2024-02-20",
      "bid": "111.80",
      "ask": "112.10",
      "open": "112.00",
      "high": "113.20",
      "low": "110.40",
      "close": "111.60",
      "average": "111.5006",
      "volume": "109401",
      "turnover": "12198383.1",
      "trades": "847"
    },
    {
      "date": "2024-02-21",
      "bid": "110.70",
      "ask": "110.90",
      "open": "112.00",
      "high": "113.70",
      "low": "110.40",
      "close": "111.00",
      "average": "111.8129",
      "volume": "127602",
      "turnover": "14265171.56",
      "trades": "783"
    },
    {
      "date": "2024-02-22",
      "bid": "113.50",
      "ask": "113.60",
      "open": "112.20",
      "high": "113.90",
      "low": "112.00",
      "close": "113.50",
      "average": "113.2406",
      "volume": "59975",
      "turnover": "6791593.85",
      "trades": "609"
    },
    {
      "date": "2024-02-23",
      "bid": "113.50",
      "ask": "113.70",
      "open": "114.70",
      "high": "115.00",
      "low": "113.10",
      "close": "113.40",
      "average": "113.7125",
      "volume": "75891",
      "turnover": "8629787.75",
      "trades": "631"
    },
    {
      "date": "2024-02-26",
      "bid": "111.90",
      "ask": "112.10",
      "open": "113.00",
      "high": "114.50",
      "low": "111.80",
      "close": "112.10",
      "average": "112.8057",
      "volume": "70925",
      "turnover": "8003838.2",
      "trades": "636"
    },
    {
      "date": "2024-02-27",
      "bid": "109.80",
      "ask": "110.00",
      "open": "112.00",
      "high": "112.30",
      "low": "109.40",
      "close": "109.70",
      "average": "110.2729",
      "volume": "105329",
      "turnover": "11615472.45",
      "trades": "578"
    },
    {
      "date": "2024-02-28",
      "bid": "108.00",
      "ask": "108.10",
      "open": "109.70",
      "high": "109.90",
      "low": "107.10",
      "close": "108.30",
      "average": "108.1557",
      "volume": "162355",
      "turnover": "17559038.05",
      "trades": "898"
    },
    {
      "date": "2024-02-29",
      "bid": "108.90",
      "ask": "109.10",
      "open": "108.30",
      "high": "109.90",
      "low": "107.70",
      "close": "108.50",
      "average": "108.5263",
      "volume": "3055050",
      "turnover": "331561720.89",
      "trades": "1278"
    },
    {
      "date": "2024-03-01",
      "bid": "109.10",
      "ask": "109.20",
      "open": "109.50",
      "high": "110.10",
      "low": "108.50",
      "close": "109.20",
      "average": "109.1575",
      "volume": "396564",
      "turnover": "43288926.45",
      "trades": "1722"
    },
    {
      "date": "2024-03-04",
      "bid": "107.90",
      "ask": "108.00",
      "open": "109.20",
      "high": "110.10",
      "low": "107.50",
      "close": "107.80",
      "average": "108.3227",
      "volume": "126040",
      "turnover": "13654024.85",
      "trades": "595"
    },
    {
      "date": "2024-03-05",
      "bid": "103.50",
      "ask": "103.80",
      "open": "108.20",
      "high": "108.30",
      "low": "102.80",
      "close": "103.30",
      "average": "104.7578",
      "volume": "88819",
      "turnover": "9304480.19",
      "trades": "555"
    },
    {
      "date": "2024-03-06",
      "bid": "102.90",
      "ask": "103.10",
      "open": "102.10",
      "high": "103.90",
      "low": "102.10",
      "close": "103.00",
      "average": "103.0259",
      "volume": "95757",
      "turnover": "9866120.05",
      "trades": "573"
    },
    {
      "date": "2024-03-07",
      "bid": "102.30",
      "ask": "102.50",
      "open": "102.00",
      "high": "103.10",
      "low": "101.30",
      "close": "102.50",
      "average": "102.4186",
      "volume": "133421",
      "turnover": "13665864.35",
      "trades": "796"
    },
    {
      "date": "2024-03-08",
      "bid": "102.30",
      "ask": "102.50",
      "open": "102.50",
      "high": "102.90",
      "low": "101.50",
      "close": "102.50",
      "average": "102.448",
      "volume": "202234",
      "turnover": "20720041.85",
      "trades": "1007"
    },
    {
      "date": "2024-03-11",
      "bid": "102.10",
      "ask": "102.20",
      "open": "102.50",
      "high": "102.50",
      "low": "101.50",
      "close": "102.30",
      "average": "102.0881",
      "volume": "110071",
      "turnover": "11237216.85",
      "trades": "648"
    },
    {
      "date": "2024-03-12",
      "bid": "101.90",
      "ask": "102.10",
      "open": "102.30",
      "high": "102.60",
      "low": "100.80",
      "close": "102.30",
      "average": "101.9795",
      "volume": "191621",
      "turnover": "19541008.05",
      "trades": "827"
    },
    {
      "date": "2024-03-13",
      "bid": "105.90",
      "ask": "106.10",
      "open": "103.00",
      "high": "106.40",
      "low": "101.90",
      "close": "106.40",
      "average": "104.6383",
      "volume": "144065",
      "turnover": "15071903.65",
      "trades": "829"
    },
    {
      "date": "2024-03-14",
      "bid": "106.20",
      "ask": "106.30",
      "open": "106.40",
      "high": "108.00",
      "low": "105.20",
      "close": "106.10",
      "average": "106.3494",
      "volume": "92809",
      "turnover": "9870167.9",
      "trades": "563"
    },
    {
      "date": "2024-03-15",
      "bid": "104.90",
      "ask": "105.20",
      "open": "106.00",
      "high": "106.90",
      "low": "104.90",
      "close": "105.10",
      "average": "105.3041",
      "volume": "94358",
      "turnover": "9936508.19",
      "trades": "377"
    },
    {
      "date": "2024-03-18",
      "bid": "105.40",
      "ask": "105.70",
      "open": "104.60",
      "high": "107.70",
      "low": "104.40",
      "close": "105.70",
      "average": "106.2661",
      "volume": "560509",
      "turnover": "59563093.5",
      "trades": "423"
    },
    {
      "date": "2024-03-19",
      "bid": "106.90",
      "ask": "107.20",
      "open": "105.70",
      "high": "107.10",
      "low": "104.00",
      "close": "107.00",
      "average": "105.7351",
      "volume": "164854",
      "turnover": "17430853.2",
      "trades": "350"
    },
    {
      "date": "2024-03-20",
      "bid": "107.10",
      "ask": "107.30",
      "open": "107.00",
      "high": "108.80",
      "low": "106.70",
      "close": "107.30",
      "average": "107.4742",
      "volume": "75975",
      "turnover": "8165864",
      "trades": "427"
    },
    {
      "date": "2024-03-21",
      "bid": "111.30",
      "ask": "111.50",
      "open": "107.50",
      "high": "111.50",
      "low": "107.50",
      "close": "111.50",
      "average": "110.1406",
      "volume": "102224",
      "turnover": "11258390.55",
      "trades": "595"
    },
    {
      "date": "2024-03-22",
      "bid": "112.70",
      "ask": "112.90",
      "open": "111.50",
      "high": "113.20",
      "low": "110.20",
      "close": "113.00",
      "average": "111.9722",
      "volume": "133099",
      "turnover": "14883855.25",
      "trades": "719"
    },
    {
      "date": "2024-03-25",
      "bid": "112.20",
      "ask": "112.50",
      "open": "111.00",
      "high": "112.90",
      "low": "110.30",
      "close": "112.30",
      "average": "111.8804",
      "volume": "101720",
      "turnover": "11380489.45",
      "trades": "616"
    },
    {
      "date": "2024-03-26",
      "bid": "113.70",
      "ask": "114.00",
      "open": "112.30",
      "high": "114.10",
      "low": "111.50",
      "close": "113.60",
      "average": "113.0942",
      "volume": "89760",
      "turnover": "10148617.1",
      "trades": "538"
    },
    {
      "date": "2024-03-27",
      "bid": "114.70",
      "ask": "114.90",
      "open": "113.90",
      "high": "115.60",
      "low": "113.40",
      "close": "114.40",
      "average": "114.465",
      "volume": "72722",
      "turnover": "8323956.65",
      "trades": "406"
    },
    {
      "date": "2024-03-28",
      "bid": "114.70",
      "ask": "114.90",
      "open": "114.40",
      "high": "115.40",
      "low": "113.20",
      "close": "114.40",
      "average": "114.1687",
      "volume": "45753",
      "turnover": "5223562.09",
      "trades": "321"
    },
    {
      "date": "2024-04-02",
      "bid": "116.40",
      "ask": "116.60",
      "open": "114.40",
      "high": "117.80",
      "low": "114.40",
      "close": "116.60",
      "average": "116.3725",
      "volume": "121073",
      "turnover": "14085372.9",
      "trades": "865"
    },
    {
      "date": "2024-04-03",
      "bid": "115.40",
      "ask": "115.60",
      "open": "116.60",
      "high": "117.10",
      "low": "112.20",
      "close": "115.80",
      "average": "115.0825",
      "volume": "113877",
      "turnover": "13105324.5",
      "trades": "677"
    },
    {
      "date": "2024-04-04",
      "bid": "117.50",
      "ask": "117.60",
      "open": "115.80",
      "high": "117.80",
      "low": "115.40",
      "close": "117.80",
      "average": "117.0846",
      "volume": "94633",
      "turnover": "11080213.1",
      "trades": "689"
    },
    {
      "date": "2024-04-05",
      "bid": "114.90",
      "ask": "115.10",
      "open": "115.70",
      "high": "116.00",
      "low": "113.60",
      "close": "114.90",
      "average": "114.7629",
      "volume": "186348",
      "turnover": "21385874.05",
      "trades": "630"
    },
    {
      "date": "2024-04-08",
      "bid": "116.80",
      "ask": "116.90",
      "open": "114.90",
      "high": "117.60",
      "low": "114.60",
      "close": "117.10",
      "average": "116.6367",
      "volume": "111975",
      "turnover": "13060381.8",
      "trades": "670"
    },
    {
      "date": "2024-04-09",
      "bid": "117.30",
      "ask": "117.50",
      "open": "117.10",
      "high": "119.70",
      "low": "116.50",
      "close": "117.20",
      "average": "117.3156",
      "volume": "224660",
      "turnover": "26356111.7",
      "trades": "726"
    },
    {
      "date": "2024-04-10",
      "bid": "116.20",
      "ask": "116.40",
      "open": "118.00",
      "high": "119.00",
      "low": "114.90",
      "close": "116.40",
      "average": "116.9187",
      "volume": "103551",
      "turnover": "12107818.7",
      "trades": "998"
    },
    {
      "date": "2024-04-11",
      "bid": "116.90",
      "ask": "117.20",
      "open": "118.00",
      "high": "118.40",
      "low": "114.90",
      "close": "117.40",
      "average": "117.0189",
      "volume": "178074",
      "turnover": "20837604.85",
      "trades": "1168"
    },
    {
      "date": "2024-04-12",
      "bid": "115.90",
      "ask": "116.10",
      "open": "119.00",
      "high": "121.40",
      "low": "115.70",
      "close": "116.10",
      "average": "117.916",
      "volume": "112361",
      "turnover": "13249267.6",
      "trades": "904"
    },
    {
      "date": "2024-04-15",
      "bid": "116.00",
      "ask": "116.20",
      "open": "115.90",
      "high": "117.20",
      "low": "114.00",
      "close": "116.10",
      "average": "115.7004",
      "volume": "172420",
      "turnover": "19949095.14",
      "trades": "768"
    },
    {
      "date": "2024-04-16",
      "bid": "115.10",
      "ask": "115.30",
      "open": "114.00",
      "high": "115.70",
      "low": "112.00",
      "close": "115.30",
      "average": "114.719",
      "volume": "67709",
      "turnover": "7767292.4",
      "trades": "397"
    },
    {
      "date": "2024-04-17",
      "bid": "115.70",
      "ask": "116.10",
      "open": "116.00",
      "high": "117.30",
      "low": "115.10",
      "close": "115.70",
      "average": "116.2082",
      "volume": "94666",
      "turnover": "11002723.3",
      "trades": "710"
    },
    {
      "date": "2024-04-18",
      "bid": "116.40",
      "ask": "116.60",
      "open": "115.70",
      "high": "116.80",
      "low": "114.00",
      "close": "116.80",
      "average": "115.8929",
      "volume": "81362",
      "turnover": "9429274.6",
      "trades": "578"
    },
    {
      "date": "2024-04-19",
      "bid": "116.50",
      "ask": "116.70",
      "open": "115.00",
      "high": "116.90",
      "low": "113.20",
      "close": "116.20",
      "average": "115.8236",
      "volume": "102137",
      "turnover": "11832981.15",
      "trades": "576"
    },
    {
      "date": "2024-04-22",
      "bid": "114.10",
      "ask": "114.40",
      "open": "115.00",
      "high": "115.00",
      "low": "107.90",
      "close": "114.00",
      "average": "112.8831",
      "volume": "637970",
      "turnover": "72041742.34",
      "trades": "1737"
    },
    {
      "date": "2024-04-23",
      "bid": "108.70",
      "ask": "108.90",
      "open": "112.50",
      "high": "113.60",
      "low": "108.60",
      "close": "108.60",
      "average": "110.734",
      "volume": "229920",
      "turnover": "25515383.7",
      "trades": "1086"
    },
    {
      "date": "2024-04-24",
      "bid": "107.70",
      "ask": "108.00",
      "open": "108.80",
      "high": "109.50",
      "low": "106.50",
      "close": "108.00",
      "average": "108.1545",
      "volume": "275098",
      "turnover": "29755638.85",
      "trades": "1146"
    },
    {
      "date": "2024-04-25",
      "bid": "113.60",
      "ask": "114.30",
      "open": "114.00",
      "high": "121.00",
      "low": "112.00",
      "close": "114.00",
      "average": "115.5594",
      "volume": "465715",
      "turnover": "53877849.4",
      "trades": "2305"
    },
    {
      "date": "2024-04-26",
      "bid": "114.70",
      "ask": "115.20",
      "open": "114.20",
      "high": "115.80",
      "low": "110.80",
      "close": "114.90",
      "average": "114.0288",
      "volume": "168122",
      "turnover": "19177595.64",
      "trades": "1103"
    },
    {
      "date": "2024-04-29",
      "bid": "114.60",
      "ask": "114.80",
      "open": "115.20",
      "high": "115.90",
      "low": "113.90",
      "close": "114.80",
      "average": "114.8618",
      "volume": "161339",
      "turnover": "18533104.55",
      "trades": "595"
    },
    {
      "date": "2024-04-30",
      "bid": "115.30",
      "ask": "115.50",
      "open": "114.10",
      "high": "115.60",
      "low": "113.90",
      "close": "114.60",
      "average": "114.6819",
      "volume": "58679",
      "turnover": "6729620.9",
      "trades": "471"
    },
    {
      "date": "2024-05-02",
      "bid": "114.50",
      "ask": "114.90",
      "open": "116.00",
      "high": "116.00",
      "low": "113.80",
      "close": "114.10",
      "average": "114.5227",
      "volume": "101709",
      "turnover": "11651043.15",
      "trades": "684"
    },
    {
      "date": "2024-05-03",
      "bid": "114.80",
      "ask": "115.00",
      "open": "114.80",
      "high": "115.40",
      "low": "113.10",
      "close": "114.70",
      "average": "114.4907",
      "volume": "63239",
      "turnover": "7239513.15",
      "trades": "435"
    },
    {
      "date": "2024-05-06",
      "bid": "114.70",
      "ask": "114.90",
      "open": "114.70",
      "high": "115.50",
      "low": "113.50",
      "close": "114.60",
      "average": "114.5391",
      "volume": "43155",
      "turnover": "4943242",
      "trades": "305"
    },
    {
      "date": "2024-05-07",
      "bid": "114.50",
      "ask": "115.00",
      "open": "115.40",
      "high": "115.40",
      "low": "113.20",
      "close": "114.90",
      "average": "114.568",
      "volume": "86991",
      "turnover": "9967359.19",
      "trades": "465"
    },
    {
      "date": "2024-05-08",
      "bid": "113.80",
      "ask": "114.10",
      "open": "115.00",
      "high": "115.00",
      "low": "113.10",
      "close": "114.00",
      "average": "114.0262",
      "volume": "57434",
      "turnover": "6549097.4",
      "trades": "371"
    },
    {
      "date": "2024-05-10",
      "bid": "114.80",
      "ask": "114.90",
      "open": "114.00",
      "high": "115.00",
      "low": "113.70",
      "close": "115.00",
      "average": "114.8085",
      "volume": "114124",
      "turnover": "13099699.6",
      "trades": "604"
    },
    {
      "date": "2024-05-13",
      "bid": "113.00",
      "ask": "113.30",
      "open": "115.60",
      "high": "115.60",
      "low": "113.00",
      "close": "113.10",
      "average": "113.4534",
      "volume": "37707",
      "turnover": "4279297.05",
      "trades": "296"
    },
    {
      "date": "2024-05-14",
      "bid": "113.90",
      "ask": "114.30",
      "open": "113.00",
      "high": "114.30",
      "low": "112.00",
      "close": "114.00",
      "average": "113.5821",
      "volume": "53793",
      "turnover": "6111040.9",
      "trades": "406"
    },
    {
      "date": "2024-05-15",
      "bid": "114.90",
      "ask": "115.40",
      "open": "114.00",
      "high": "115.40",
      "low": "113.90",
      "close": "115.00",
      "average": "114.8534",
      "volume": "107851",
      "turnover": "12387591.95",
      "trades": "999"
    },
    {
      "date": "2024-05-16",
      "bid": "114.70",
      "ask": "115.00",
      "open": "113.90",
      "high": "115.70",
      "low": "113.80",
      "close": "114.50",
      "average": "114.6926",
      "volume": "44117",
      "turnover": "5059913.55",
      "trades": "314"
    },
    {
      "date": "2024-05-17",
      "bid": "117.90",
      "ask": "118.10",
      "open": "113.90",
      "high": "118.50",
      "low": "113.60",
      "close": "118.30",
      "average": "117.5308",
      "volume": "53887",
      "turnover": "6334182.4",
      "trades": "431"
    },
    {
      "date": "2024-05-20",
      "bid": "119.80",
      "ask": "120.20",
      "open": "118.00",
      "high": "120.70",
      "low": "117.60",
      "close": "120.10",
      "average": "119.7991",
      "volume": "64679",
      "turnover": "7748488.3",
      "trades": "538"
    },
    {
      "date": "2024-05-21",
      "bid": "120.40",
      "ask": "120.60",
      "open": "120.40",
      "high": "122.00",
      "low": "120.10",
      "close": "120.60",
      "average": "120.8726",
      "volume": "50520",
      "turnover": "6107009",
      "trades": "421"
    },
    {
      "date": "2024-05-22",
      "bid": "120.30",
      "ask": "120.60",
      "open": "121.00",
      "high": "122.00",
      "low": "119.90",
      "close": "120.40",
      "average": "120.4784",
      "volume": "57123",
      "turnover": "6882401.05",
      "trades": "479"
    },
    {
      "date": "2024-05-23",
      "bid": "123.80",
      "ask": "124.30",
      "open": "120.40",
      "high": "124.40",
      "low": "120.40",
      "close": "123.90",
      "average": "123.4982",
      "volume": "56601",
      "turnover": "6990161.05",
      "trades": "465"
    },
    {
      "date": "2024-05-24",
      "bid": "120.50",
      "ask": "120.70",
      "open": "123.90",
      "high": "123.90",
      "low": "120.40",
      "close": "120.40",
      "average": "121.3965",
      "volume": "43905",
      "turnover": "5331175.34",
      "trades": "432"
    },
    {
      "date": "2024-05-27",
      "bid": "123.40",
      "ask": "123.70",
      "open": "122.00",
      "high": "125.00",
      "low": "121.10",
      "close": "123.70",
      "average": "123.3217",
      "volume": "229136",
      "turnover": "28008584.5",
      "trades": "881"
    },
    {
      "date": "2024-05-28",
      "bid": "122.60",
      "ask": "122.90",
      "open": "123.70",
      "high": "125.20",
      "low": "122.60",
      "close": "123.10",
      "average": "123.7877",
      "volume": "74917",
      "turnover": "9266508",
      "trades": "608"
    },
    {
      "date": "2024-05-29",
      "bid": "120.60",
      "ask": "120.80",
      "open": "123.00",
      "high": "124.10",
      "low": "120.00",
      "close": "120.20",
      "average": "121.0592",
      "volume": "99329",
      "turnover": "12074970",
      "trades": "761"
    },
    {
      "date": "2024-05-30",
      "bid": "121.50",
      "ask": "121.70",
      "open": "123.90",
      "high": "123.90",
      "low": "119.00",
      "close": "121.00",
      "average": "121.7015",
      "volume": "106837",
      "turnover": "13002445.3",
      "trades": "821"
    },
    {
      "date": "2024-05-31",
      "bid": "122.00",
      "ask": "122.40",
      "open": "119.70",
      "high": "122.50",
      "low": "117.60",
      "close": "121.20",
      "average": "121.1647",
      "volume": "2452101",
      "turnover": "297059248.89",
      "trades": "1065"
    },
    {
      "date": "2024-06-03",
      "bid": "119.60",
      "ask": "120.00",
      "open": "122.00",
      "high": "122.20",
      "low": "116.50",
      "close": "119.40",
      "average": "119.3505",
      "volume": "189425",
      "turnover": "22606776.6",
      "trades": "1174"
    },
    {
      "date": "2024-06-04",
      "bid": "115.00",
      "ask": "115.70",
      "open": "119.50",
      "high": "120.00",
      "low": "114.60",
      "close": "115.40",
      "average": "115.9777",
      "volume": "51290",
      "turnover": "5948487.6",
      "trades": "404"
    },
    {
      "date": "2024-06-05",
      "bid": "117.90",
      "ask": "118.20",
      "open": "115.40",
      "high": "118.30",
      "low": "114.90",
      "close": "118.10",
      "average": "117.0374",
      "volume": "37389",
      "turnover": "4375912.3",
      "trades": "325"
    },
    {
      "date": "2024-06-07",
      "bid": "119.80",
      "ask": "120.00",
      "open": "120.00",
      "high": "121.40",
      "low": "118.70",
      "close": "119.80",
      "average": "119.9594",
      "volume": "65757",
      "turnover": "7889737.9",
      "trades": "499"
    },
    {
      "date": "2024-06-10",
      "bid": "120.00",
      "ask": "120.20",
      "open": "119.90",
      "high": "122.90",
      "low": "119.00",
      "close": "121.00",
      "average": "121.2597",
      "volume": "80003",
      "turnover": "9701139.6",
      "trades": "577"
    },
    {
      "date": "2024-06-11",
      "bid": "121.00",
      "ask": "121.20",
      "open": "120.90",
      "high": "123.20",
      "low": "120.10",
      "close": "121.40",
      "average": "121.5583",
      "volume": "55439",
      "turnover": "6739190.65",
      "trades": "508"
    },
    {
      "date": "2024-06-12",
      "bid": "122.60",
      "ask": "123.00",
      "open": "118.20",
      "high": "124.00",
      "low": "118.20",
      "close": "123.20",
      "average": "122.0633",
      "volume": "302161",
      "turnover": "36882722.6",
      "trades": "446"
    },
    {
      "date": "2024-06-13",
      "bid": "118.00",
      "ask": "118.20",
      "open": "123.10",
      "high": "123.10",
      "low": "117.50",
      "close": "117.50",
      "average": "119.1092",
      "volume": "106364",
      "turnover": "12669122.3",
      "trades": "782"
    },
    {
      "date": "2024-06-14",
      "bid": "114.80",
      "ask": "114.90",
      "open": "117.50",
      "high": "118.00",
      "low": "114.30",
      "close": "114.50",
      "average": "115.0176",
      "volume": "63206",
      "turnover": "7269810.9",
      "trades": "588"
    },
    {
      "date": "2024-06-17",
      "bid": "117.20",
      "ask": "117.50",
      "open": "114.50",
      "high": "117.60",
      "low": "113.50",
      "close": "117.60",
      "average": "116.2469",
      "volume": "60693",
      "turnover": "7055214.7",
      "trades": "608"
    },
    {
      "date": "2024-06-18",
      "bid": "118.40",
      "ask": "118.60",
      "open": "117.00",
      "high": "119.00",
      "low": "116.70",
      "close": "118.80",
      "average": "118.3735",
      "volume": "34822",
      "turnover": "4121963.75",
      "trades": "343"
    },
    {
      "date": "2024-06-19",
      "bid": "119.70",
      "ask": "119.90",
      "open": "118.80",
      "high": "120.80",
      "low": "117.70",
      "close": "120.00",
      "average": "119.8405",
      "volume": "36818",
      "turnover": "4412413.4",
      "trades": "470"
    },
    {
      "date": "2024-06-20",
      "bid": "124.20",
      "ask": "124.60",
      "open": "120.90",
      "high": "124.80",
      "low": "120.00",
      "close": "124.60",
      "average": "124.3392",
      "volume": "393170",
      "turnover": "48886423.8",
      "trades": "779"
    },
    {
      "date": "2024-06-24",
      "bid": "120.30",
      "ask": "120.40",
      "open": "124.80",
      "high": "124.80",
      "low": "119.90",
      "close": "119.90",
      "average": "120.8776",
      "volume": "40699",
      "turnover": "4919748.65",
      "trades": "486"
    },
    {
      "date": "2024-06-25",
      "bid": "121.40",
      "ask": "121.70",
      "open": "120.00",
      "high": "122.20",
      "low": "119.20",
      "close": "121.50",
      "average": "121.2977",
      "volume": "54991",
      "turnover": "6670342.7",
      "trades": "461"
    },
    {
      "date": "2024-06-26",
      "bid": "120.90",
      "ask": "121.20",
      "open": "121.50",
      "high": "123.40",
      "low": "119.90",
      "close": "121.30",
      "average": "121.2696",
      "volume": "41921",
      "turnover": "5083594.15",
      "trades": "372"
    },
    {
      "date": "2024-06-27",
      "bid": "122.10",
      "ask": "122.30",
      "open": "122.10",
      "high": "122.90",
      "low": "120.40",
      "close": "122.50",
      "average": "122.0038",
      "volume": "30971",
      "turnover": "3778580.3",
      "trades": "331"
    },
    {
      "date": "2024-06-28",
      "bid": "121.50",
      "ask": "121.80",
      "open": "122.50",
      "high": "123.90",
      "low": "121.50",
      "close": "121.90",
      "average": "122.202",
      "volume": "52213",
      "turnover": "6380483.5",
      "trades": "460"
    },
    {
      "date": "2024-07-01",
      "bid": "124.80",
      "ask": "125.00",
      "open": "123.90",
      "high": "125.10",
      "low": "122.60",
      "close": "125.10",
      "average": "124.4986",
      "volume": "95219",
      "turnover": "11854630",
      "trades": "653"
    },
    {
      "date": "2024-07-02",
      "bid": "127.30",
      "ask": "127.90",
      "open": "125.20",
      "high": "128.00",
      "low": "124.50",
      "close": "127.50",
      "average": "126.3439",
      "volume": "69093",
      "turnover": "8729476.4",
      "trades": "439"
    },
    {
      "date": "2024-07-03",
      "bid": "127.30",
      "ask": "127.60",
      "open": "127.50",
      "high": "128.20",
      "low": "125.90",
      "close": "127.50",
      "average": "127.373",
      "volume": "52001",
      "turnover": "6624656.45",
      "trades": "441"
    },
    {
      "date": "2024-07-04",
      "bid": "127.20",
      "ask": "127.60",
      "open": "127.40",
      "high": "128.00",
      "low": "126.00",
      "close": "127.40",
      "average": "126.8564",
      "volume": "40847",
      "turnover": "5181703",
      "trades": "479"
    },
    {
      "date": "2024-07-05",
      "bid": "128.40",
      "ask": "128.70",
      "open": "128.30",
      "high": "131.10",
      "low": "126.50",
      "close": "128.90",
      "average": "128.7546",
      "volume": "58308",
      "turnover": "7507325.4",
      "trades": "576"
    },
    {
      "date": "2024-07-08",
      "bid": "132.30",
      "ask": "132.70",
      "open": "132.60",
      "high": "133.30",
      "low": "128.10",
      "close": "132.30",
      "average": "131.9072",
      "volume": "172715",
      "turnover": "22755217.2",
      "trades": "611"
    },
    {
      "date": "2024-07-09",
      "bid": "128.90",
      "ask": "129.50",
      "open": "131.50",
      "high": "132.50",
      "low": "128.00",
      "close": "129.70",
      "average": "129.9562",
      "volume": "89752",
      "turnover": "11664189.3",
      "trades": "953"
    },
    {
      "date": "2024-07-10",
      "bid": "128.00",
      "ask": "128.30",
      "open": "129.80",
      "high": "130.00",
      "low": "127.70",
      "close": "128.10",
      "average": "128.5885",
      "volume": "32536",
      "turnover": "4183756.3",
      "trades": "322"
    },
    {
      "date": "2024-07-11",
      "bid": "130.60",
      "ask": "131.20",
      "open": "128.20",
      "high": "131.70",
      "low": "127.80",
      "close": "131.50",
      "average": "130.5287",
      "volume": "45678",
      "turnover": "5962279.1",
      "trades": "458"
    },
    {
      "date": "2024-07-12",
      "bid": "115.60",
      "ask": "116.60",
      "open": "131.00",
      "high": "132.70",
      "low": "113.40",
      "close": "115.10",
      "average": "119.6841",
      "volume": "493040",
      "turnover": "59254121.5",
      "trades": "3037"
    },
    {
      "date": "2024-07-15",
      "bid": "109.80",
      "ask": "110.20",
      "open": "115.00",
      "high": "115.10",
      "low": "107.40",
      "close": "109.80",
      "average": "110.4239",
      "volume": "263838",
      "turnover": "29134671.2",
      "trades": "2233"
    },
    {
      "date": "2024-07-16",
      "bid": "109.10",
      "ask": "109.50",
      "open": "109.70",
      "high": "111.50",
      "low": "108.40",
      "close": "109.10",
      "average": "109.9272",
      "volume": "113913",
      "turnover": "12522139",
      "trades": "1200"
    },
    {
      "date": "2024-07-17",
      "bid": "109.80",
      "ask": "110.10",
      "open": "108.30",
      "high": "110.10",
      "low": "106.80",
      "close": "109.60",
      "average": "108.8947",
      "volume": "129483",
      "turnover": "14099878.1",
      "trades": "1158"
    },
    {
      "date": "2024-07-18",
      "bid": "109.90",
      "ask": "110.30",
      "open": "109.70",
      "high": "111.00",
      "low": "106.20",
      "close": "110.40",
      "average": "109.8385",
      "volume": "165284",
      "turnover": "18153589.1",
      "trades": "1669"
    },
    {
      "date": "2024-07-19",
      "bid": "108.00",
      "ask": "108.30",
      "open": "110.40",
      "high": "110.40",
      "low": "106.10",
      "close": "108.30",
      "average": "108.13",
      "volume": "53598",
      "turnover": "5795564",
      "trades": "629"
    },
    {
      "date": "2024-07-22",
      "bid": "108.20",
      "ask": "108.50",
      "open": "108.30",
      "high": "109.00",
      "low": "106.70",
      "close": "107.90",
      "average": "107.9009",
      "volume": "40999",
      "turnover": "4423781.9",
      "trades": "490"
    },
    {
      "date": "2024-07-23",
      "bid": "107.90",
      "ask": "108.20",
      "open": "107.00",
      "high": "109.10",
      "low": "107.00",
      "close": "107.90",
      "average": "107.9165",
      "volume": "47674",
      "turnover": "5144813.09",
      "trades": "444"
    },
    {
      "date": "2024-07-24",
      "bid": "105.50",
      "ask": "105.80",
      "open": "110.00",
      "high": "110.00",
      "low": "104.60",
      "close": "105.40",
      "average": "105.6724",
      "volume": "74305",
      "turnover": "7852122.8",
      "trades": "648"
    },
    {
      "date": "2024-07-25",
      "bid": "104.40",
      "ask": "104.60",
      "open": "104.40",
      "high": "104.70",
      "low": "102.30",
      "close": "104.60",
      "average": "103.5947",
      "volume": "54493",
      "turnover": "5644995.8",
      "trades": "674"
    },
    {
      "date": "2024-07-26",
      "bid": "105.80",
      "ask": "106.20",
      "open": "105.00",
      "high": "106.50",
      "low": "103.30",
      "close": "106.00",
      "average": "105.2018",
      "volume": "43831",
      "turnover": "4611122.3",
      "trades": "342"
    },
    {
      "date": "2024-07-29",
      "bid": "104.10",
      "ask": "104.50",
      "open": "106.00",
      "high": "107.80",
      "low": "104.10",
      "close": "104.30",
      "average": "105.5207",
      "volume": "28137",
      "turnover": "2968999.8",
      "trades": "375"
    },
    {
      "date": "2024-07-30",
      "bid": "105.50",
      "ask": "105.70",
      "open": "104.90",
      "high": "106.40",
      "low": "104.20",
      "close": "105.40",
      "average": "105.1719",
      "volume": "42655",
      "turnover": "4486108.2",
      "trades": "450"
    },
    {
      "date": "2024-07-31",
      "bid": "106.90",
      "ask": "107.20",
      "open": "105.30",
      "high": "107.80",
      "low": "105.20",
      "close": "106.30",
      "average": "106.6816",
      "volume": "102720",
      "turnover": "10958337.9",
      "trades": "382"
    },
    {
      "date": "2024-08-01",
      "bid": "103.10",
      "ask": "103.30",
      "open": "107.30",
      "high": "107.30",
      "low": "103.10",
      "close": "103.30",
      "average": "104.1749",
      "volume": "36670",
      "turnover": "3820143.6",
      "trades": "392"
    },
    {
      "date": "2024-08-02",
      "bid": "102.80",
      "ask": "103.20",
      "open": "103.30",
      "high": "104.10",
      "low": "100.70",
      "close": "103.30",
      "average": "102.6289",
      "volume": "93210",
      "turnover": "9565951.5",
      "trades": "719"
    },
    {
      "date": "2024-08-05",
      "bid": "101.00",
      "ask": "101.20",
      "open": "100.00",
      "high": "101.30",
      "low": "97.85",
      "close": "100.80",
      "average": "99.8799",
      "volume": "136299",
      "turnover": "13612783.1",
      "trades": "1169"
    },
    {
      "date": "2024-08-06",
      "bid": "102.10",
      "ask": "102.50",
      "open": "101.00",
      "high": "103.60",
      "low": "100.50",
      "close": "102.30",
      "average": "101.8702",
      "volume": "42524",
      "turnover": "4331911.4",
      "trades": "469"
    },
    {
      "date": "2024-08-07",
      "bid": "103.80",
      "ask": "104.00",
      "open": "102.30",
      "high": "105.00",
      "low": "102.30",
      "close": "103.60",
      "average": "103.1491",
      "volume": "96229",
      "turnover": "9925936.9",
      "trades": "315"
    },
    {
      "date": "2024-08-08",
      "bid": "102.40",
      "ask": "102.60",
      "open": "103.60",
      "high": "103.70",
      "low": "101.60",
      "close": "101.90",
      "average": "102.2773",
      "volume": "73382",
      "turnover": "7505303.8",
      "trades": "835"
    },
    {
      "date": "2024-08-09",
      "bid": "103.70",
      "ask": "103.90",
      "open": "101.90",
      "high": "104.00",
      "low": "101.60",
      "close": "103.70",
      "average": "103.3756",
      "volume": "35465",
      "turnover": "3666215.4",
      "trades": "453"
    },
    {
      "date": "2024-08-12",
      "bid": "102.40",
      "ask": "102.60",
      "open": "103.70",
      "high": "104.30",
      "low": "102.10",
      "close": "102.60",
      "average": "102.9455",
      "volume": "30350",
      "turnover": "3124398.2",
      "trades": "390"
    },
    {
      "date": "2024-08-13",
      "bid": "102.80",
      "ask": "103.10",
      "open": "102.60",
      "high": "104.30",
      "low": "102.20",
      "close": "103.30",
      "average": "103.1438",
      "volume": "55426",
      "turnover": "5716848.8",
      "trades": "583"
    },
    {
      "date": "2024-08-14",
      "bid": "102.40",
      "ask": "102.60",
      "open": "103.30",
      "high": "104.30",
      "low": "102.60",
      "close": "103.00",
      "average": "103.298",
      "volume": "31613",
      "turnover": "3265624.4",
      "trades": "365"
    },
    {
      "date": "2024-08-15",
      "bid": "105.50",
      "ask": "106.00",
      "open": "102.60",
      "high": "106.20",
      "low": "102.40",
      "close": "105.90",
      "average": "103.5301",
      "volume": "347302",
      "turnover": "35956126.9",
      "trades": "460"
    },
    {
      "date": "2024-08-16",
      "bid": "106.20",
      "ask": "106.50",
      "open": "105.90",
      "high": "106.80",
      "low": "105.50",
      "close": "106.60",
      "average": "106.3856",
      "volume": "25055",
      "turnover": "2665490.9",
      "trades": "355"
    },
    {
      "date": "2024-08-19",
      "bid": "107.50",
      "ask": "107.80",
      "open": "106.60",
      "high": "107.80",
      "low": "105.50",
      "close": "107.30",
      "average": "106.9612",
      "volume": "31977",
      "turnover": "3420297.7",
      "trades": "411"
    },
    {
      "date": "2024-08-20",
      "bid": "107.40",
      "ask": "107.60",
      "open": "107.30",
      "high": "108.80",
      "low": "107.20",
      "close": "107.30",
      "average": "107.59",
      "volume": "43650",
      "turnover": "4696303.4",
      "trades": "454"
    },
    {
      "date": "2024-08-21",
      "bid": "108.80",
      "ask": "109.40",
      "open": "109.00",
      "high": "109.40",
      "low": "107.60",
      "close": "108.80",
      "average": "108.7918",
      "volume": "42223",
      "turnover": "4593514.09",
      "trades": "367"
    },
    {
      "date": "2024-08-22",
      "bid": "108.00",
      "ask": "108.20",
      "open": "108.50",
      "high": "109.00",
      "low": "107.10",
      "close": "108.00",
      "average": "108.0826",
      "volume": "55830",
      "turnover": "6034266.2",
      "trades": "422"
    },
    {
      "date": "2024-08-23",
      "bid": "108.20",
      "ask": "108.30",
      "open": "108.00",
      "high": "108.70",
      "low": "106.40",
      "close": "107.50",
      "average": "107.9916",
      "volume": "46047",
      "turnover": "4972593.9",
      "trades": "442"
    },
    {
      "date": "2024-08-26",
      "bid": "108.20",
      "ask": "108.50",
      "open": "107.50",
      "high": "108.90",
      "low": "107.20",
      "close": "108.10",
      "average": "108.2986",
      "volume": "30215",
      "turnover": "3272007",
      "trades": "335"
    },
    {
      "date": "2024-08-27",
      "bid": "107.30",
      "ask": "107.70",
      "open": "108.10",
      "high": "108.60",
      "low": "106.70",
      "close": "107.20",
      "average": "107.3388",
      "volume": "22219",
      "turnover": "2384960.79",
      "trades": "262"
    },
    {
      "date": "2024-08-28",
      "bid": "107.80",
      "ask": "108.20",
      "open": "107.20",
      "high": "109.40",
      "low": "106.90",
      "close": "108.20",
      "average": "108.1979",
      "volume": "36595",
      "turnover": "3959540.1",
      "trades": "370"
    },
    {
      "date": "2024-08-29",
      "bid": "107.70",
      "ask": "108.20",
      "open": "108.20",
      "high": "108.70",
      "low": "107.10",
      "close": "107.90",
      "average": "107.7377",
      "volume": "251729",
      "turnover": "27120691.8",
      "trades": "413"
    },
    {
      "date": "2024-08-30",
      "bid": "108.40",
      "ask": "108.80",
      "open": "108.30",
      "high": "110.90",
      "low": "108.30",
      "close": "109.10",
      "average": "109.2627",
      "volume": "189508",
      "turnover": "20706032",
      "trades": "530"
    },
    {
      "date": "2024-09-02",
      "bid": "108.10",
      "ask": "108.50",
      "open": "109.10",
      "high": "109.20",
      "low": "107.00",
      "close": "108.30",
      "average": "107.6348",
      "volume": "122929",
      "turnover": "13231444.4",
      "trades": "289"
    },
    {
      "date": "2024-09-03",
      "bid": "104.90",
      "ask": "105.20",
      "open": "108.90",
      "high": "109.30",
      "low": "104.50",
      "close": "105.60",
      "average": "106.5561",
      "volume": "43220",
      "turnover": "4605356.59",
      "trades": "323"
    },
    {
      "date": "2024-09-04",
      "bid": "104.90",
      "ask": "105.10",
      "open": "104.90",
      "high": "106.10",
      "low": "102.10",
      "close": "104.80",
      "average": "104.8987",
      "volume": "43618",
      "turnover": "4575471.5",
      "trades": "412"
    },
    {
      "date": "2024-09-05",
      "bid": "103.00",
      "ask": "103.30",
      "open": "104.00",
      "high": "104.40",
      "low": "101.00",
      "close": "103.00",
      "average": "102.6693",
      "volume": "34138",
      "turnover": "3504924.3",
      "trades": "467"
    },
    {
      "date": "2024-09-06",
      "bid": "100.80",
      "ask": "101.10",
      "open": "103.00",
      "high": "103.70",
      "low": "100.80",
      "close": "101.10",
      "average": "101.96",
      "volume": "49386",
      "turnover": "5036227.05",
      "trades": "658"
    },
    {
      "date": "2024-09-09",
      "bid": "101.80",
      "ask": "102.00",
      "open": "101.20",
      "high": "102.50",
      "low": "101.20",
      "close": "101.70",
      "average": "101.8929",
      "volume": "76234",
      "turnover": "7767651.45",
      "trades": "457"
    },
    {
      "date": "2024-09-10",
      "bid": "102.40",
      "ask": "102.60",
      "open": "101.70",
      "high": "102.90",
      "low": "100.80",
      "close": "102.60",
      "average": "101.6438",
      "volume": "374820",
      "turnover": "38098104.79",
      "trades": "412"
    },
    {
      "date": "2024-09-11",
      "bid": "103.10",
      "ask": "103.40",
      "open": "102.70",
      "high": "104.90",
      "low": "102.70",
      "close": "103.20",
      "average": "103.5904",
      "volume": "38959",
      "turnover": "4035778.1",
      "trades": "452"
    },
    {
      "date": "2024-09-12",
      "bid": "106.20",
      "ask": "106.50",
      "open": "103.20",
      "high": "107.00",
      "low": "103.20",
      "close": "106.30",
      "average": "106.1538",
      "volume": "26810",
      "turnover": "2845884.3",
      "trades": "329"
    },
    {
      "date": "2024-09-13",
      "bid": "107.30",
      "ask": "107.70",
      "open": "107.00",
      "high": "108.40",
      "low": "106.40",
      "close": "107.90",
      "average": "107.5187",
      "volume": "28055",
      "turnover": "3016374.6",
      "trades": "341"
    },
    {
      "date": "2024-09-16",
      "bid": "108.00",
      "ask": "108.30",
      "open": "107.70",
      "high": "108.70",
      "low": "106.80",
      "close": "108.10",
      "average": "107.9201",
      "volume": "32769",
      "turnover": "3536487.7",
      "trades": "491"
    },
    {
      "date": "2024-09-17",
      "bid": "107.10",
      "ask": "107.20",
      "open": "108.10",
      "high": "109.20",
      "low": "106.80",
      "close": "106.80",
      "average": "107.2003",
      "volume": "30695",
      "turnover": "3290515",
      "trades": "321"
    },
    {
      "date": "2024-09-18",
      "bid": "105.50",
      "ask": "105.60",
      "open": "106.80",
      "high": "106.80",
      "low": "104.90",
      "close": "105.40",
      "average": "105.4004",
      "volume": "20295",
      "turnover": "2139109.9",
      "trades": "270"
    },
    {
      "date": "2024-09-19",
      "bid": "110.10",
      "ask": "110.40",
      "open": "105.40",
      "high": "110.40",
      "low": "105.40",
      "close": "110.40",
      "average": "109.3863",
      "volume": "40878",
      "turnover": "4470618.8",
      "trades": "475"
    },
    {
      "date": "2024-09-20",
      "bid": "108.40",
      "ask": "108.90",
      "open": "110.40",
      "high": "110.40",
      "low": "108.10",
      "close": "108.10",
      "average": "108.189",
      "volume": "144325",
      "turnover": "15614378.3",
      "trades": "311"
    },
    {
      "date": "2024-09-23",
      "bid": "108.30",
      "ask": "108.60",
      "open": "108.10",
      "high": "109.30",
      "low": "107.40",
      "close": "107.80",
      "average": "108.416",
      "volume": "30698",
      "turnover": "3328171.9",
      "trades": "460"
    },
    {
      "date": "2024-09-24",
      "bid": "107.10",
      "ask": "107.40",
      "open": "107.80",
      "high": "109.00",
      "low": "106.40",
      "close": "106.90",
      "average": "107.539",
      "volume": "23419",
      "turnover": "2518452.79",
      "trades": "335"
    },
    {
      "date": "2024-09-25",
      "bid": "108.90",
      "ask": "109.20",
      "open": "106.90",
      "high": "109.20",
      "low": "106.80",
      "close": "108.60",
      "average": "108.3903",
      "volume": "20387",
      "turnover": "2209742.1",
      "trades": "324"
    },
    {
      "date": "2024-09-26",
      "bid": "111.10",
      "ask": "111.50",
      "open": "109.20",
      "high": "112.10",
      "low": "109.20",
      "close": "110.90",
      "average": "110.8922",
      "volume": "49523",
      "turnover": "5491732.2",
      "trades": "451"
    },
    {
      "date": "2024-09-27",
      "bid": "111.30",
      "ask": "111.60",
      "open": "112.00",
      "high": "112.40",
      "low": "110.90",
      "close": "111.00",
      "average": "111.2231",
      "volume": "20111",
      "turnover": "2236577.95",
      "trades": "234"
    },
    {
      "date": "2024-09-30",
      "bid": "110.70",
      "ask": "111.20",
      "open": "110.80",
      "high": "112.20",
      "low": "110.30",
      "close": "110.90",
      "average": "110.9854",
      "volume": "44399",
      "turnover": "4928320.2",
      "trades": "416"
    },
    {
      "date": "2024-10-01",
      "bid": "108.40",
      "ask": "109.20",
      "open": "110.90",
      "high": "112.30",
      "low": "107.80",
      "close": "108.40",
      "average": "109.8384",
      "volume": "38445",
      "turnover": "4222736.09",
      "trades": "432"
    },
    {
      "date": "2024-10-02",
      "bid": "107.80",
      "ask": "108.10",
      "open": "109.40",
      "high": "109.50",
      "low": "107.70",
      "close": "107.90",
      "average": "108.334",
      "volume": "28499",
      "turnover": "3087411.3",
      "trades": "342"
    },
    {
      "date": "2024-10-03",
      "bid": "104.90",
      "ask": "105.40",
      "open": "107.10",
      "high": "107.20",
      "low": "104.50",
      "close": "105.10",
      "average": "105.4624",
      "volume": "56435",
      "turnover": "5951817.2",
      "trades": "527"
    },
    {
      "date": "2024-10-04",
      "bid": "108.40",
      "ask": "108.80",
      "open": "105.10",
      "high": "109.20",
      "low": "104.60",
      "close": "108.00",
      "average": "107.8604",
      "volume": "40594",
      "turnover": "4378487",
      "trades": "337"
    },
    {
      "date": "2024-10-07",
      "bid": "106.30",
      "ask": "106.60",
      "open": "108.00",
      "high": "108.30",
      "low": "105.90",
      "close": "106.20",
      "average": "106.5261",
      "volume": "21388",
      "turnover": "2278384.5",
      "trades": "299"
    },
    {
      "date": "2024-10-08",
      "bid": "105.70",
      "ask": "105.90",
      "open": "105.00",
      "high": "107.20",
      "low": "105.00",
      "close": "105.60",
      "average": "105.867",
      "volume": "35947",
      "turnover": "3805600.4",
      "trades": "355"
    },
    {
      "date": "2024-10-09",
      "bid": "106.70",
      "ask": "107.00",
      "open": "105.60",
      "high": "107.20",
      "low": "105.30",
      "close": "107.20",
      "average": "106.4476",
      "volume": "22062",
      "turnover": "2348358.9",
      "trades": "282"
    },
    {
      "date": "2024-10-10",
      "bid": "104.30",
      "ask": "104.80",
      "open": "106.30",
      "high": "106.30",
      "low": "103.10",
      "close": "104.50",
      "average": "104.5434",
      "volume": "87486",
      "turnover": "9145486.6",
      "trades": "676"
    },
    {
      "date": "2024-10-11",
      "bid": "105.20",
      "ask": "105.50",
      "open": "104.50",
      "high": "105.80",
      "low": "104.10",
      "close": "105.50",
      "average": "105.2126",
      "volume": "34565",
      "turnover": "3636672.9",
      "trades": "435"
    },
    {
      "date": "2024-10-14",
      "bid": "105.60",
      "ask": "106.00",
      "open": "103.50",
      "high": "106.50",
      "low": "103.50",
      "close": "106.20",
      "average": "105.7143",
      "volume": "46727",
      "turnover": "4940615.09",
      "trades": "486"
    },
    {
      "date": "2024-10-15",
      "bid": "104.80",
      "ask": "105.10",
      "open": "106.80",
      "high": "107.40",
      "low": "104.90",
      "close": "104.90",
      "average": "105.5188",
      "volume": "66879",
      "turnover": "7057012.4",
      "trades": "662"
    },
    {
      "date": "2024-10-16",
      "bid": "105.20",
      "ask": "105.40",
      "open": "104.90",
      "high": "105.80",
      "low": "103.40",
      "close": "105.40",
      "average": "105.3181",
      "volume": "40087",
      "turnover": "4221984.59",
      "trades": "376"
    },
    {
      "date": "2024-10-17",
      "bid": "106.10",
      "ask": "106.50",
      "open": "105.40",
      "high": "107.20",
      "low": "104.90",
      "close": "106.50",
      "average": "106.1679",
      "volume": "29309",
      "turnover": "3111674.8",
      "trades": "370"
    },
    {
      "date": "2024-10-18",
      "bid": "108.80",
      "ask": "109.00",
      "open": "106.40",
      "high": "109.70",
      "low": "106.40",
      "close": "108.70",
      "average": "108.8526",
      "volume": "52888",
      "turnover": "5756994.8",
      "trades": "533"
    },
    {
      "date": "2024-10-21",
      "bid": "108.70",
      "ask": "108.80",
      "open": "108.60",
      "high": "109.90",
      "low": "107.50",
      "close": "108.60",
      "average": "108.6135",
      "volume": "29671",
      "turnover": "3222672.4",
      "trades": "343"
    },
    {
      "date": "2024-10-22",
      "bid": "105.30",
      "ask": "105.80",
      "open": "108.40",
      "high": "108.40",
      "low": "104.90",
      "close": "105.80",
      "average": "106.053",
      "volume": "50489",
      "turnover": "5354510",
      "trades": "602"
    },
    {
      "date": "2024-10-23",
      "bid": "107.00",
      "ask": "107.20",
      "open": "106.00",
      "high": "108.00",
      "low": "104.00",
      "close": "107.50",
      "average": "107.021",
      "volume": "76367",
      "turnover": "8172486.2",
      "trades": "550"
    },
    {
      "date": "2024-10-24",
      "bid": "115.50",
      "ask": "116.20",
      "open": "114.30",
      "high": "120.00",
      "low": "113.60",
      "close": "116.30",
      "average": "116.9056",
      "volume": "262917",
      "turnover": "30736460.3",
      "trades": "1768"
    },
    {
      "date": "2024-10-25",
      "bid": "111.00",
      "ask": "111.60",
      "open": "115.00",
      "high": "115.00",
      "low": "110.10",
      "close": "111.50",
      "average": "112.2239",
      "volume": "104272",
      "turnover": "11699041.1",
      "trades": "915"
    },
    {
      "date": "2024-10-28",
      "bid": "112.20",
      "ask": "112.50",
      "open": "111.40",
      "high": "113.60",
      "low": "110.60",
      "close": "112.20",
      "average": "112.002",
      "volume": "59704",
      "turnover": "6695336.95",
      "trades": "547"
    },
    {
      "date": "2024-10-29",
      "bid": "111.50",
      "ask": "111.70",
      "open": "112.20",
      "high": "113.00",
      "low": "111.40",
      "close": "111.80",
      "average": "112.0459",
      "volume": "28844",
      "turnover": "3231856.8",
      "trades": "458"
    },
    {
      "date": "2024-10-30",
      "bid": "108.70",
      "ask": "108.90",
      "open": "110.70",
      "high": "111.90",
      "low": "107.90",
      "close": "108.30",
      "average": "108.6882",
      "volume": "97145",
      "turnover": "10558515.69",
      "trades": "573"
    },
    {
      "date": "2024-10-31",
      "bid": "106.30",
      "ask": "106.50",
      "open": "108.30",
      "high": "108.40",
      "low": "106.20",
      "close": "106.50",
      "average": "106.8392",
      "volume": "68465",
      "turnover": "7314771.3",
      "trades": "549"
    },
    {
      "date": "2024-11-01",
      "bid": "106.00",
      "ask": "106.30",
      "open": "107.00",
      "high": "107.40",
      "low": "105.10",
      "close": "106.00",
      "average": "105.8982",
      "volume": "35770",
      "turnover": "3787978.9",
      "trades": "348"
    },
    {
      "date": "2024-11-04",
      "bid": "105.20",
      "ask": "105.70",
      "open": "106.10",
      "high": "106.80",
      "low": "102.30",
      "close": "104.90",
      "average": "104.4787",
      "volume": "93199",
      "turnover": "9737450",
      "trades": "722"
    },
    {
      "date": "2024-11-05",
      "bid": "104.00",
      "ask": "104.50",
      "open": "104.90",
      "high": "105.10",
      "low": "103.10",
      "close": "104.00",
      "average": "104.0184",
      "volume": "52196",
      "turnover": "5429356.4",
      "trades": "426"
    },
    {
      "date": "2024-11-06",
      "bid": "103.90",
      "ask": "104.00",
      "open": "105.00",
      "high": "106.40",
      "low": "103.20",
      "close": "104.00",
      "average": "104.9528",
      "volume": "54976",
      "turnover": "5769884.6",
      "trades": "653"
    },
    {
      "date": "2024-11-07",
      "bid": "105.60",
      "ask": "106.20",
      "open": "104.00",
      "high": "106.80",
      "low": "104.00",
      "close": "105.40",
      "average": "105.5876",
      "volume": "45094",
      "turnover": "4761456.8",
      "trades": "369"
    },
    {
      "date": "2024-11-08",
      "bid": "105.80",
      "ask": "106.00",
      "open": "105.20",
      "high": "106.10",
      "low": "104.50",
      "close": "105.80",
      "average": "105.6098",
      "volume": "21757",
      "turnover": "2297691.29",
      "trades": "238"
    },
    {
      "date": "2024-11-11",
      "bid": "108.30",
      "ask": "108.50",
      "open": "105.80",
      "high": "110.30",
      "low": "105.70",
      "close": "108.00",
      "average": "108.1417",
      "volume": "74455",
      "turnover": "8051690.2",
      "trades": "611"
    },
    {
      "date": "2024-11-12",
      "bid": "104.70",
      "ask": "105.10",
      "open": "107.90",
      "high": "108.20",
      "low": "104.60",
      "close": "104.60",
      "average": "106.0005",
      "volume": "66828",
      "turnover": "7083798.4",
      "trades": "564"
    },
    {
      "date": "2024-11-13",
      "bid": "104.80",
      "ask": "105.30",
      "open": "104.00",
      "high": "105.30",
      "low": "103.30",
      "close": "105.00",
      "average": "104.5573",
      "volume": "55451",
      "turnover": "5797762",
      "trades": "495"
    },
    {
      "date": "2024-11-14",
      "bid": "103.60",
      "ask": "104.00",
      "open": "104.80",
      "high": "105.90",
      "low": "103.60",
      "close": "103.80",
      "average": "104.0647",
      "volume": "42306",
      "turnover": "4402562",
      "trades": "376"
    },
    {
      "date": "2024-11-15",
      "bid": "101.90",
      "ask": "102.40",
      "open": "103.60",
      "high": "103.60",
      "low": "101.30",
      "close": "102.10",
      "average": "101.8839",
      "volume": "41390",
      "turnover": "4216974.4",
      "trades": "365"
    },
    {
      "date": "2024-11-18",
      "bid": "100.50",
      "ask": "100.70",
      "open": "102.00",
      "high": "102.40",
      "low": "99.75",
      "close": "100.40",
      "average": "100.7203",
      "volume": "39759",
      "turnover": "4004593.95",
      "trades": "414"
    },
    {
      "date": "2024-11-19",
      "bid": "100.60",
      "ask": "101.00",
      "open": "100.70",
      "high": "101.70",
      "low": "98.80",
      "close": "100.30",
      "average": "99.7214",
      "volume": "53351",
      "turnover": "5320289.34",
      "trades": "476"
    },
    {
      "date": "2024-11-20",
      "bid": "99.35",
      "ask": "99.60",
      "open": "101.40",
      "high": "101.60",
      "low": "98.50",
      "close": "99.35",
      "average": "99.736",
      "volume": "55068",
      "turnover": "5492192.15",
      "trades": "683"
    },
    {
      "date": "2024-11-21",
      "bid": "99.25",
      "ask": "99.60",
      "open": "99.60",
      "high": "99.90",
      "low": "98.00",
      "close": "99.65",
      "average": "98.968",
      "volume": "47269",
      "turnover": "4679202.59",
      "trades": "492"
    },
    {
      "date": "2024-11-22",
      "bid": "100.20",
      "ask": "100.70",
      "open": "102.00",
      "high": "102.00",
      "low": "99.85",
      "close": "100.80",
      "average": "100.6335",
      "volume": "29514",
      "turnover": "2970097.5",
      "trades": "320"
    },
    {
      "date": "2024-11-25",
      "bid": "101.30",
      "ask": "101.70",
      "open": "100.70",
      "high": "101.70",
      "low": "100.60",
      "close": "101.20",
      "average": "101.1471",
      "volume": "70150",
      "turnover": "7095466.7",
      "trades": "382"
    },
    {
      "date": "2024-11-26",
      "bid": "100.10",
      "ask": "100.20",
      "open": "102.00",
      "high": "102.00",
      "low": "99.75",
      "close": "100.50",
      "average": "100.4538",
      "volume": "48466",
      "turnover": "4868970.28",
      "trades": "341"
    },
    {
      "date": "2024-11-27",
      "bid": "100.00",
      "ask": "100.20",
      "open": "99.75",
      "high": "101.50",
      "low": "98.95",
      "close": "100.10",
      "average": "100.141",
      "volume": "71280",
      "turnover": "7138130.64",
      "trades": "625"
    },
    {
      "date": "2024-11-28",
      "bid": "100.60",
      "ask": "100.80",
      "open": "100.10",
      "high": "101.20",
      "low": "99.70",
      "close": "100.50",
      "average": "100.4745",
      "volume": "30760",
      "turnover": "3090596.4",
      "trades": "352"
    },
    {
      "date": "2024-11-29",
      "bid": "100.60",
      "ask": "100.90",
      "open": "99.30",
      "high": "101.00",
      "low": "98.60",
      "close": "100.50",
      "average": "100.3073",
      "volume": "91248",
      "turnover": "9152832.5",
      "trades": "438"
    },
    {
      "date": "2024-12-02",
      "bid": "100.90",
      "ask": "101.10",
      "open": "100.40",
      "high": "101.70",
      "low": "99.20",
      "close": "100.90",
      "average": "100.5259",
      "volume": "64558",
      "turnover": "6489751.6",
      "trades": "505"
    },
    {
      "date": "2024-12-03",
      "bid": "101.30",
      "ask": "101.70",
      "open": "100.90",
      "high": "102.00",
      "low": "100.80",
      "close": "102.00",
      "average": "101.553",
      "volume": "95520",
      "turnover": "9700337.8",
      "trades": "408"
    },
    {
      "date": "2024-12-04",
      "bid": "104.90",
      "ask": "105.20",
      "open": "102.00",
      "high": "105.50",
      "low": "102.00",
      "close": "104.80",
      "average": "104.579",
      "volume": "205059",
      "turnover": "21447556.55",
      "trades": "1364"
    },
    {
      "date": "2024-12-05",
      "bid": "103.60",
      "ask": "103.90",
      "open": "105.00",
      "high": "105.40",
      "low": "103.50",
      "close": "103.60",
      "average": "103.8251",
      "volume": "44796",
      "turnover": "4650948.3",
      "trades": "332"
    },
    {
      "date": "2024-12-06",
      "bid": "103.40",
      "ask": "103.50",
      "open": "103.90",
      "high": "104.00",
      "low": "102.50",
      "close": "103.50",
      "average": "103.4337",
      "volume": "46651",
      "turnover": "4825285.4",
      "trades": "493"
    },
    {
      "date": "2024-12-09",
      "bid": "102.60",
      "ask": "102.90",
      "open": "103.60",
      "high": "104.60",
      "low": "101.50",
      "close": "102.70",
      "average": "102.8064",
      "volume": "73208",
      "turnover": "7526252.1",
      "trades": "543"
    },
    {
      "date": "2024-12-10",
      "bid": "103.20",
      "ask": "103.60",
      "open": "101.10",
      "high": "104.00",
      "low": "101.10",
      "close": "103.30",
      "average": "102.7409",
      "volume": "63339",
      "turnover": "6506825.2",
      "trades": "518"
    },
    {
      "date": "2024-12-11",
      "bid": "105.00",
      "ask": "105.20",
      "open": "101.00",
      "high": "105.30",
      "low": "101.00",
      "close": "105.00",
      "average": "104.227",
      "volume": "146004",
      "turnover": "15217561.4",
      "trades": "317"
    },
    {
      "date": "2024-12-12",
      "bid": "104.00",
      "ask": "104.50",
      "open": "105.00",
      "high": "106.30",
      "low": "103.60",
      "close": "104.40",
      "average": "104.414",
      "volume": "34254",
      "turnover": "3576764.5",
      "trades": "281"
    },
    {
      "date": "2024-12-13",
      "bid": "102.50",
      "ask": "102.90",
      "open": "104.00",
      "high": "105.10",
      "low": "102.00",
      "close": "102.70",
      "average": "102.7333",
      "volume": "55523",
      "turnover": "5704055.7",
      "trades": "302"
    },
    {
      "date": "2024-12-16",
      "bid": "102.60",
      "ask": "102.80",
      "open": "103.00",
      "high": "103.50",
      "low": "99.70",
      "close": "102.60",
      "average": "101.8435",
      "volume": "63238",
      "turnover": "6439781.8",
      "trades": "542"
    },
    {
      "date": "2024-12-17",
      "bid": "103.50",
      "ask": "103.90",
      "open": "102.70",
      "high": "104.00",
      "low": "102.00",
      "close": "103.60",
      "average": "103.3788",
      "volume": "26184",
      "turnover": "2706869.7",
      "trades": "298"
    },
    {
      "date": "2024-12-18",
      "bid": "104.20",
      "ask": "104.60",
      "open": "103.50",
      "high": "105.10",
      "low": "102.40",
      "close": "104.30",
      "average": "104.0508",
      "volume": "39817",
      "turnover": "4142973.4",
      "trades": "429"
    },
    {
      "date": "2024-12-19",
      "bid": "100.70",
      "ask": "101.30",
      "open": "103.80",
      "high": "103.80",
      "low": "100.70",
      "close": "100.70",
      "average": "101.9798",
      "volume": "79704",
      "turnover": "8128054.4",
      "trades": "507"
    },
    {
      "date": "2024-12-20",
      "bid": "102.90",
      "ask": "103.50",
      "open": "99.50",
      "high": "103.40",
      "low": "99.40",
      "close": "103.00",
      "average": "102.0845",
      "volume": "58634",
      "turnover": "5985566.08",
      "trades": "402"
    },
    {
      "date": "2024-12-23",
      "bid": "103.80",
      "ask": "104.20",
      "open": "102.70",
      "high": "104.80",
      "low": "101.70",
      "close": "103.80",
      "average": "103.3025",
      "volume": "30235",
      "turnover": "3124379.75",
      "trades": "332"
    },
    {
      "date": "2024-12-27",
      "bid": "103.70",
      "ask": "104.10",
      "open": "103.70",
      "high": "105.30",
      "low": "103.10",
      "close": "103.70",
      "average": "104.0296",
      "volume": "30814",
      "turnover": "3205589.6",
      "trades": "398"
    },
    {
      "date": "2024-12-30",
      "bid": "103.20",
      "ask": "104.00",
      "open": "104.00",
      "high": "104.00",
      "low": "102.00",
      "close": "103.80",
      "average": "103.3098",
      "volume": "39715",
      "turnover": "4102087.2",
      "trades": "337"
    },
    {
      "date": "2025-01-02",
      "bid": "103.20",
      "ask": "103.40",
      "open": "103.70",
      "high": "105.10",
      "low": "103.20",
      "close": "103.30",
      "average": "103.754",
      "volume": "20268",
      "turnover": "2103904.75",
      "trades": "274"
    },
    {
      "date": "2025-01-03",
      "bid": "101.10",
      "ask": "101.50",
      "open": "102.20",
      "high": "103.70",
      "low": "101.00",
      "close": "101.00",
      "average": "101.6342",
      "volume": "24866",
      "turnover": "2529461.9",
      "trades": "290"
    },
    {
      "date": "2025-01-07",
      "bid": "100.20",
      "ask": "100.70",
      "open": "102.10",
      "high": "102.90",
      "low": "100.50",
      "close": "100.80",
      "average": "101.4587",
      "volume": "34879",
      "turnover": "3539194.8",
      "trades": "373"
    },
    {
      "date": "2025-01-08",
      "bid": "98.70",
      "ask": "98.90",
      "open": "100.10",
      "high": "100.60",
      "low": "98.45",
      "close": "98.45",
      "average": "99.2486",
      "volume": "32188",
      "turnover": "3196044",
      "trades": "416"
    },
    {
      "date": "2025-01-09",
      "bid": "98.65",
      "ask": "99.05",
      "open": "98.45",
      "high": "99.00",
      "low": "97.10",
      "close": "99.00",
      "average": "97.6419",
      "volume": "414315",
      "turnover": "40454547",
      "trades": "445"
    },
    {
      "date": "2025-01-10",
      "bid": "97.55",
      "ask": "98.00",
      "open": "97.90",
      "high": "99.60",
      "low": "96.05",
      "close": "97.20",
      "average": "97.5397",
      "volume": "58134",
      "turnover": "5673149.58",
      "trades": "567"
    },
    {
      "date": "2025-01-13",
      "bid": "91.00",
      "ask": "91.20",
      "open": "98.00",
      "high": "99.00",
      "low": "90.55",
      "close": "90.55",
      "average": "93.5928",
      "volume": "93893",
      "turnover": "8787801.26",
      "trades": "1004"
    },
    {
      "date": "2025-01-14",
      "bid": "91.20",
      "ask": "91.30",
      "open": "91.80",
      "high": "94.05",
      "low": "90.70",
      "close": "91.45",
      "average": "91.9848",
      "volume": "261888",
      "turnover": "24090063.88",
      "trades": "1041"
    },
    {
      "date": "2025-01-15",
      "bid": "93.80",
      "ask": "94.00",
      "open": "93.55",
      "high": "94.20",
      "low": "91.20",
      "close": "94.20",
      "average": "92.5043",
      "volume": "154345",
      "turnover": "14277029.35",
      "trades": "859"
    },
    {
      "date": "2025-01-16",
      "bid": "93.45",
      "ask": "93.60",
      "open": "94.55",
      "high": "95.75",
      "low": "92.10",
      "close": "93.70",
      "average": "93.5564",
      "volume": "91623",
      "turnover": "8572745.11",
      "trades": "614"
    },
    {
      "date": "2025-01-17",
      "bid": "94.75",
      "ask": "95.45",
      "open": "96.35",
      "high": "98.30",
      "low": "93.45",
      "close": "95.30",
      "average": "94.7987",
      "volume": "146511",
      "turnover": "13886659.46",
      "trades": "752"
    },
    {
      "date": "2025-01-20",
      "bid": "93.85",
      "ask": "94.15",
      "open": "94.55",
      "high": "95.75",
      "low": "93.35",
      "close": "94.05",
      "average": "94.3253",
      "volume": "76157",
      "turnover": "7182136.4",
      "trades": "674"
    },
    {
      "date": "2025-01-21",
      "bid": "96.70",
      "ask": "97.00",
      "open": "94.05",
      "high": "97.15",
      "low": "93.20",
      "close": "96.85",
      "average": "94.8272",
      "volume": "196934",
      "turnover": "18669471.14",
      "trades": "1080"
    },
    {
      "date": "2025-01-22",
      "bid": "98.40",
      "ask": "98.70",
      "open": "96.85",
      "high": "100.40",
      "low": "96.80",
      "close": "98.75",
      "average": "98.7637",
      "volume": "150069",
      "turnover": "14812732.14",
      "trades": "1013"
    },
    {
      "date": "2025-01-23",
      "bid": "98.30",
      "ask": "98.65",
      "open": "98.95",
      "high": "99.50",
      "low": "97.95",
      "close": "98.75",
      "average": "98.6623",
      "volume": "54937",
      "turnover": "5419725.38",
      "trades": "512"
    },
    {
      "date": "2025-01-24",
      "bid": "99.70",
      "ask": "100.00",
      "open": "98.65",
      "high": "100.00",
      "low": "98.30",
      "close": "99.80",
      "average": "99.2784",
      "volume": "38437",
      "turnover": "3815704.64",
      "trades": "411"
    },
    {
      "date": "2025-01-27",
      "bid": "101.80",
      "ask": "102.30",
      "open": "98.95",
      "high": "102.70",
      "low": "96.50",
      "close": "101.70",
      "average": "99.6087",
      "volume": "220492",
      "turnover": "22006299.47",
      "trades": "1049"
    },
    {
      "date": "2025-01-28",
      "bid": "102.60",
      "ask": "102.80",
      "open": "101.70",
      "high": "103.20",
      "low": "100.10",
      "close": "102.90",
      "average": "101.7928",
      "volume": "148709",
      "turnover": "15137998.75",
      "trades": "423"
    },
    {
      "date": "2025-01-29",
      "bid": "102.10",
      "ask": "102.60",
      "open": "103.60",
      "high": "104.10",
      "low": "101.80",
      "close": "102.20",
      "average": "102.9966",
      "volume": "101180",
      "turnover": "10401920.35",
      "trades": "483"
    },
    {
      "date": "2025-01-30",
      "bid": "103.30",
      "ask": "103.90",
      "open": "102.10",
      "high": "103.60",
      "low": "102.10",
      "close": "103.00",
      "average": "103.0046",
      "volume": "158432",
      "turnover": "16317387.2",
      "trades": "634"
    },
    {
      "date": "2025-01-31",
      "bid": "117.80",
      "ask": "118.10",
      "open": "112.00",
      "high": "119.20",
      "low": "108.60",
      "close": "118.10",
      "average": "114.1576",
      "volume": "373998",
      "turnover": "42698024.5",
      "trades": "2185"
    },
    {
      "date": "2025-02-03",
      "bid": "118.50",
      "ask": "119.10",
      "open": "115.50",
      "high": "120.30",
      "low": "112.50",
      "close": "118.70",
      "average": "118.2476",
      "volume": "381113",
      "turnover": "45064044.75",
      "trades": "1359"
    },
    {
      "date": "2025-02-04",
      "bid": "118.70",
      "ask": "119.00",
      "open": "119.30",
      "high": "119.50",
      "low": "115.70",
      "close": "119.10",
      "average": "117.905",
      "volume": "314927",
      "turnover": "37131774.85",
      "trades": "838"
    },
    {
      "date": "2025-02-05",
      "bid": "117.60",
      "ask": "118.20",
      "open": "118.70",
      "high": "119.00",
      "low": "116.60",
      "close": "117.90",
      "average": "117.4748",
      "volume": "55134",
      "turnover": "6476862.3",
      "trades": "553"
    },
    {
      "date": "2025-02-06",
      "bid": "119.50",
      "ask": "119.80",
      "open": "117.80",
      "high": "120.10",
      "low": "117.80",
      "close": "119.60",
      "average": "119.5243",
      "volume": "100600",
      "turnover": "12024158.1",
      "trades": "797"
    },
    {
      "date": "2025-02-07",
      "bid": "117.40",
      "ask": "118.20",
      "open": "119.60",
      "high": "120.00",
      "low": "117.30",
      "close": "117.30",
      "average": "118.1083",
      "volume": "48338",
      "turnover": "5709116.85",
      "trades": "532"
    },
    {
      "date": "2025-02-10",
      "bid": "116.00",
      "ask": "116.20",
      "open": "117.30",
      "high": "118.20",
      "low": "115.80",
      "close": "116.00",
      "average": "116.3867",
      "volume": "46382",
      "turnover": "5398445.85",
      "trades": "579"
    },
    {
      "date": "2025-02-11",
      "bid": "116.00",
      "ask": "116.50",
      "open": "115.90",
      "high": "116.80",
      "low": "115.10",
      "close": "116.40",
      "average": "116.2557",
      "volume": "58530",
      "turnover": "6804275.3",
      "trades": "476"
    },
    {
      "date": "2025-02-12",
      "bid": "113.40",
      "ask": "113.70",
      "open": "116.50",
      "high": "116.50",
      "low": "112.70",
      "close": "113.90",
      "average": "113.8204",
      "volume": "100252",
      "turnover": "11414208.95",
      "trades": "923"
    },
    {
      "date": "2025-02-13",
      "bid": "114.40",
      "ask": "114.60",
      "open": "113.90",
      "high": "115.00",
      "low": "113.80",
      "close": "114.70",
      "average": "114.5991",
      "volume": "44911",
      "turnover": "5146800.2",
      "trades": "469"
    },
    {
      "date": "2025-02-14",
      "bid": "114.00",
      "ask": "114.20",
      "open": "114.90",
      "high": "116.40",
      "low": "114.10",
      "close": "114.30",
      "average": "115.0684",
      "volume": "61619",
      "turnover": "7092370.85",
      "trades": "536"
    },
    {
      "date": "2025-02-17",
      "bid": "115.10",
      "ask": "115.30",
      "open": "114.00",
      "high": "115.60",
      "low": "113.50",
      "close": "114.50",
      "average": "114.2544",
      "volume": "402607",
      "turnover": "46002756.4",
      "trades": "776"
    },
    {
      "date": "2025-02-18",
      "bid": "113.40",
      "ask": "113.50",
      "open": "116.00",
      "high": "116.00",
      "low": "113.10",
      "close": "113.80",
      "average": "114.1222",
      "volume": "46296",
      "turnover": "5284997.5",
      "trades": "465"
    },
    {
      "date": "2025-02-19",
      "bid": "116.40",
      "ask": "116.60",
      "open": "117.00",
      "high": "121.60",
      "low": "115.60",
      "close": "116.70",
      "average": "117.6389",
      "volume": "170206",
      "turnover": "19959190.6",
      "trades": "1142"
    },
    {
      "date": "2025-02-20",
      "bid": "111.70",
      "ask": "111.90",
      "open": "116.40",
      "high": "116.40",
      "low": "111.40",
      "close": "112.00",
      "average": "112.939",
      "volume": "66841",
      "turnover": "7550781.35",
      "trades": "665"
    },
    {
      "date": "2025-02-21",
      "bid": "111.70",
      "ask": "111.90",
      "open": "111.90",
      "high": "114.50",
      "low": "111.30",
      "close": "111.80",
      "average": "113.3138",
      "volume": "162981",
      "turnover": "18400827.7",
      "trades": "619"
    },
    {
      "date": "2025-02-24",
      "bid": "109.70",
      "ask": "109.90",
      "open": "110.00",
      "high": "112.30",
      "low": "109.10",
      "close": "109.80",
      "average": "110.2243",
      "volume": "107586",
      "turnover": "11813756.25",
      "trades": "636"
    },
    {
      "date": "2025-02-25",
      "bid": "109.20",
      "ask": "109.70",
      "open": "109.90",
      "high": "111.30",
      "low": "109.10",
      "close": "109.90",
      "average": "109.9076",
      "volume": "72596",
      "turnover": "7985449.3",
      "trades": "623"
    },
    {
      "date": "2025-02-26",
      "bid": "109.10",
      "ask": "109.50",
      "open": "112.40",
      "high": "112.40",
      "low": "108.70",
      "close": "109.30",
      "average": "110.3943",
      "volume": "111899",
      "turnover": "12353699.65",
      "trades": "591"
    },
    {
      "date": "2025-02-27",
      "bid": "106.80",
      "ask": "107.10",
      "open": "109.50",
      "high": "110.00",
      "low": "106.50",
      "close": "106.70",
      "average": "107.3924",
      "volume": "54238",
      "turnover": "5824140.7",
      "trades": "490"
    },
    {
      "date": "2025-02-28",
      "bid": "105.40",
      "ask": "105.80",
      "open": "106.40",
      "high": "106.60",
      "low": "105.10",
      "close": "105.70",
      "average": "105.7181",
      "volume": "174710",
      "turnover": "18470807.39",
      "trades": "584"
    },
    {
      "date": "2025-03-03",
      "bid": "106.60",
      "ask": "106.80",
      "open": "105.80",
      "high": "108.00",
      "low": "105.50",
      "close": "106.40",
      "average": "106.4562",
      "volume": "168067",
      "turnover": "17883136.7",
      "trades": "939"
    },
    {
      "date": "2025-03-04",
      "bid": "104.50",
      "ask": "104.60",
      "open": "105.10",
      "high": "106.00",
      "low": "103.80",
      "close": "104.70",
      "average": "104.601",
      "volume": "116236",
      "turnover": "12157988.05",
      "trades": "1050"
    },
    {
      "date": "2025-03-05",
      "bid": "106.70",
      "ask": "107.00",
      "open": "109.10",
      "high": "110.60",
      "low": "106.10",
      "close": "106.10",
      "average": "107.585",
      "volume": "123033",
      "turnover": "13249465",
      "trades": "1157"
    },
    {
      "date": "2025-03-06",
      "bid": "106.30",
      "ask": "106.50",
      "open": "106.90",
      "high": "108.60",
      "low": "105.70",
      "close": "106.10",
      "average": "106.6633",
      "volume": "74791",
      "turnover": "7977469",
      "trades": "790"
    },
    {
      "date": "2025-03-07",
      "bid": "105.20",
      "ask": "105.70",
      "open": "106.20",
      "high": "106.20",
      "low": "104.60",
      "close": "105.20",
      "average": "105.2464",
      "volume": "94865",
      "turnover": "9984407.55",
      "trades": "655"
    },
    {
      "date": "2025-03-10",
      "bid": "102.50",
      "ask": "103.00",
      "open": "105.70",
      "high": "106.20",
      "low": "102.40",
      "close": "102.40",
      "average": "103.3186",
      "volume": "56784",
      "turnover": "5867344.75",
      "trades": "656"
    },
    {
      "date": "2025-03-11",
      "bid": "101.80",
      "ask": "102.20",
      "open": "101.90",
      "high": "103.30",
      "low": "101.40",
      "close": "101.60",
      "average": "101.9019",
      "volume": "85157",
      "turnover": "8678304.3",
      "trades": "1097"
    },
    {
      "date": "2025-03-12",
      "bid": "102.60",
      "ask": "102.70",
      "open": "102.30",
      "high": "104.30",
      "low": "101.50",
      "close": "102.80",
      "average": "102.7849",
      "volume": "60855",
      "turnover": "6255020.1",
      "trades": "783"
    },
    {
      "date": "2025-03-13",
      "bid": "103.60",
      "ask": "104.00",
      "open": "104.00",
      "high": "104.70",
      "low": "101.80",
      "close": "103.90",
      "average": "103.8428",
      "volume": "53450",
      "turnover": "5550493.4",
      "trades": "814"
    },
    {
      "date": "2025-03-14",
      "bid": "105.50",
      "ask": "105.90",
      "open": "104.00",
      "high": "106.00",
      "low": "103.80",
      "close": "105.80",
      "average": "105.337",
      "volume": "59235",
      "turnover": "6239609.85",
      "trades": "601"
    },
    {
      "date": "2025-03-17",
      "bid": "106.20",
      "ask": "106.60",
      "open": "108.60",
      "high": "108.60",
      "low": "105.70",
      "close": "106.70",
      "average": "106.7756",
      "volume": "65993",
      "turnover": "7046290.5",
      "trades": "747"
    },
    {
      "date": "2025-03-18",
      "bid": "106.30",
      "ask": "106.80",
      "open": "106.70",
      "high": "108.60",
      "low": "105.70",
      "close": "106.70",
      "average": "107.1831",
      "volume": "52983",
      "turnover": "5678882.9",
      "trades": "379"
    },
    {
      "date": "2025-03-19",
      "bid": "106.00",
      "ask": "106.20",
      "open": "106.70",
      "high": "107.80",
      "low": "104.60",
      "close": "106.10",
      "average": "106.4733",
      "volume": "103987",
      "turnover": "11071654.05",
      "trades": "577"
    },
    {
      "date": "2025-03-20",
      "bid": "105.30",
      "ask": "105.90",
      "open": "107.90",
      "high": "108.90",
      "low": "102.90",
      "close": "105.80",
      "average": "106.0395",
      "volume": "185633",
      "turnover": "19641542.14",
      "trades": "798"
    },
    {
      "date": "2025-03-21",
      "bid": "106.00",
      "ask": "106.60",
      "open": "106.10",
      "high": "108.20",
      "low": "104.10",
      "close": "105.90",
      "average": "105.8979",
      "volume": "117224",
      "turnover": "12419105.9",
      "trades": "965"
    },
    {
      "date": "2025-03-24",
      "bid": "104.20",
      "ask": "105.00",
      "open": "105.90",
      "high": "107.00",
      "low": "103.50",
      "close": "104.30",
      "average": "104.5071",
      "volume": "85479",
      "turnover": "8937777.05",
      "trades": "844"
    },
    {
      "date": "2025-03-25",
      "bid": "102.80",
      "ask": "103.30",
      "open": "104.30",
      "high": "104.70",
      "low": "101.80",
      "close": "103.00",
      "average": "102.6982",
      "volume": "78888",
      "turnover": "8101824.85",
      "trades": "625"
    },
    {
      "date": "2025-03-26",
      "bid": "100.20",
      "ask": "100.40",
      "open": "103.70",
      "high": "103.70",
      "low": "100.00",
      "close": "100.30",
      "average": "101.1491",
      "volume": "61430",
      "turnover": "6213586.85",
      "trades": "816"
    },
    {
      "date": "2025-03-27",
      "bid": "99.45",
      "ask": "99.60",
      "open": "104.70",
      "high": "104.70",
      "low": "98.35",
      "close": "99.50",
      "average": "99.4609",
      "volume": "71716",
      "turnover": "7133295.79",
      "trades": "767"
    },
    {
      "date": "2025-03-28",
      "bid": "99.80",
      "ask": "100.20",
      "open": "98.35",
      "high": "100.80",
      "low": "98.25",
      "close": "99.65",
      "average": "99.6413",
      "volume": "62310",
      "turnover": "6207067.74",
      "trades": "597"
    },
    {
      "date": "2025-03-31",
      "bid": "98.55",
      "ask": "98.90",
      "open": "98.10",
      "high": "99.55",
      "low": "97.90",
      "close": "98.80",
      "average": "98.6312",
      "volume": "72066",
      "turnover": "7105182.36",
      "trades": "604"
    },
    {
      "date": "2025-04-01",
      "bid": "101.50",
      "ask": "101.70",
      "open": "98.05",
      "high": "101.90",
      "low": "98.05",
      "close": "101.30",
      "average": "100.3774",
      "volume": "130784",
      "turnover": "13127581.39",
      "trades": "752"
    },
    {
      "date": "2025-04-02",
      "bid": "101.20",
      "ask": "101.60",
      "open": "101.30",
      "high": "101.80",
      "low": "99.95",
      "close": "101.70",
      "average": "101.0929",
      "volume": "67743",
      "turnover": "6845744.15",
      "trades": "646"
    },
    {
      "date": "2025-04-03",
      "bid": "97.70",
      "ask": "97.85",
      "open": "101.10",
      "high": "101.20",
      "low": "97.00",
      "close": "97.50",
      "average": "98.4753",
      "volume": "85322",
      "turnover": "8398621.05",
      "trades": "961"
    },
    {
      "date": "2025-04-04",
      "bid": "95.15",
      "ask": "95.60",
      "open": "97.70",
      "high": "101.30",
      "low": "94.40",
      "close": "95.00",
      "average": "96.9814",
      "volume": "217938",
      "turnover": "21130436.05",
      "trades": "1302"
    },
    {
      "date": "2025-04-07",
      "bid": "89.60",
      "ask": "90.10",
      "open": "89.10",
      "high": "96.20",
      "low": "87.20",
      "close": "89.20",
      "average": "90.9446",
      "volume": "344061",
      "turnover": "31394009.3",
      "trades": "1675"
    },
    {
      "date": "2025-04-08",
      "bid": "91.20",
      "ask": "91.80",
      "open": "90.70",
      "high": "92.60",
      "low": "89.80",
      "close": "91.80",
      "average": "91.2381",
      "volume": "102533",
      "turnover": "9355557.55",
      "trades": "951"
    },
    {
      "date": "2025-04-09",
      "bid": "86.50",
      "ask": "86.80",
      "open": "94.10",
      "high": "94.10",
      "low": "86.00",
      "close": "86.70",
      "average": "88.7917",
      "volume": "311988",
      "turnover": "27702663.55",
      "trades": "1206"
    },
    {
      "date": "2025-04-10",
      "bid": "93.70",
      "ask": "93.90",
      "open": "103.80",
      "high": "103.80",
      "low": "93.20",
      "close": "94.30",
      "average": "94.5589",
      "volume": "163773",
      "turnover": "15485449.55",
      "trades": "1550"
    },
    {
      "date": "2025-04-11",
      "bid": "91.20",
      "ask": "91.50",
      "open": "93.90",
      "high": "94.30",
      "low": "90.00",
      "close": "92.00",
      "average": "90.6947",
      "volume": "405100",
      "turnover": "36747160.35",
      "trades": "1110"
    },
    {
      "date": "2025-04-14",
      "bid": "95.00",
      "ask": "95.20",
      "open": "93.00",
      "high": "95.50",
      "low": "93.00",
      "close": "95.50",
      "average": "94.9007",
      "volume": "70992",
      "turnover": "6732882.85",
      "trades": "635"
    },
    {
      "date": "2025-04-15",
      "bid": "97.00",
      "ask": "97.40",
      "open": "95.20",
      "high": "97.20",
      "low": "95.00",
      "close": "97.00",
      "average": "96.6876",
      "volume": "63459",
      "turnover": "6135638.7",
      "trades": "513"
    },
    {
      "date": "2025-04-16",
      "bid": "96.90",
      "ask": "97.10",
      "open": "96.80",
      "high": "97.50",
      "low": "95.50",
      "close": "97.30",
      "average": "96.9933",
      "volume": "43030",
      "turnover": "4173610.1",
      "trades": "437"
    },
    {
      "date": "2025-04-17",
      "bid": "97.90",
      "ask": "98.60",
      "open": "97.00",
      "high": "98.50",
      "low": "95.90",
      "close": "98.50",
      "average": "97.9691",
      "volume": "29796",
      "turnover": "2919013.15",
      "trades": "336"
    },
    {
      "date": "2025-04-22",
      "bid": "98.00",
      "ask": "98.40",
      "open": "98.30",
      "high": "98.50",
      "low": "95.70",
      "close": "98.50",
      "average": "97.7125",
      "volume": "224805",
      "turnover": "21837998.05",
      "trades": "912"
    },
    {
      "date": "2025-04-23",
      "bid": "98.80",
      "ask": "99.00",
      "open": "98.90",
      "high": "100.40",
      "low": "98.40",
      "close": "99.30",
      "average": "99.2738",
      "volume": "54824",
      "turnover": "5443963.6",
      "trades": "526"
    },
    {
      "date": "2025-04-24",
      "bid": "99.80",
      "ask": "100.20",
      "open": "99.90",
      "high": "100.20",
      "low": "97.70",
      "close": "100.20",
      "average": "99.6838",
      "volume": "56134",
      "turnover": "5595530.4",
      "trades": "551"
    },
    {
      "date": "2025-04-25",
      "bid": "86.70",
      "ask": "87.00",
      "open": "90.50",
      "high": "93.60",
      "low": "80.80",
      "close": "86.30",
      "average": "85.5498",
      "volume": "549906",
      "turnover": "46983470.9",
      "trades": "4469"
    },
    {
      "date": "2025-04-28",
      "bid": "82.10",
      "ask": "82.30",
      "open": "86.60",
      "high": "87.00",
      "low": "81.80",
      "close": "81.80",
      "average": "84.0643",
      "volume": "430230",
      "turnover": "36170363.15",
      "trades": "1565"
    },
    {
      "date": "2025-04-29",
      "bid": "83.10",
      "ask": "83.20",
      "open": "82.30",
      "high": "83.40",
      "low": "81.30",
      "close": "82.60",
      "average": "82.2723",
      "volume": "265845",
      "turnover": "21826224.55",
      "trades": "1275"
    },
    {
      "date": "2025-04-30",
      "bid": "83.70",
      "ask": "83.90",
      "open": "83.10",
      "high": "84.10",
      "low": "82.00",
      "close": "83.50",
      "average": "83.3256",
      "volume": "86231",
      "turnover": "7185097.4",
      "trades": "412"
    },
    {
      "date": "2025-05-02",
      "bid": "88.70",
      "ask": "89.00",
      "open": "87.00",
      "high": "90.00",
      "low": "86.60",
      "close": "88.50",
      "average": "88.5221",
      "volume": "255510",
      "turnover": "22639214.9",
      "trades": "962"
    },
    {
      "date": "2025-05-05",
      "bid": "85.60",
      "ask": "85.90",
      "open": "88.30",
      "high": "88.80",
      "low": "85.80",
      "close": "86.00",
      "average": "86.4842",
      "volume": "85636",
      "turnover": "7403394.85",
      "trades": "610"
    },
    {
      "date": "2025-05-06",
      "bid": "82.70",
      "ask": "83.00",
      "open": "85.10",
      "high": "85.20",
      "low": "82.10",
      "close": "83.40",
      "average": "83.3903",
      "volume": "133884",
      "turnover": "11142753",
      "trades": "956"
    },
    {
      "date": "2025-05-07",
      "bid": "84.80",
      "ask": "84.90",
      "open": "82.50",
      "high": "85.30",
      "low": "82.50",
      "close": "84.90",
      "average": "84.5025",
      "volume": "833674",
      "turnover": "70444227.8",
      "trades": "590"
    },
    {
      "date": "2025-05-08",
      "bid": "85.20",
      "ask": "85.40",
      "open": "84.90",
      "high": "85.70",
      "low": "84.20",
      "close": "85.40",
      "average": "85.1701",
      "volume": "84237",
      "turnover": "7174255.95",
      "trades": "531"
    },
    {
      "date": "2025-05-09",
      "bid": "84.80",
      "ask": "85.70",
      "open": "83.50",
      "high": "86.70",
      "low": "83.50",
      "close": "85.30",
      "average": "85.6123",
      "volume": "77914",
      "turnover": "6671813.3",
      "trades": "501"
    },
    {
      "date": "2025-05-12",
      "bid": "89.60",
      "ask": "89.90",
      "open": "85.70",
      "high": "89.90",
      "low": "85.70",
      "close": "89.90",
      "average": "89.0454",
      "volume": "69943",
      "turnover": "6227802.3",
      "trades": "446"
    },
    {
      "date": "2025-05-13",
      "bid": "93.00",
      "ask": "93.30",
      "open": "89.00",
      "high": "93.80",
      "low": "88.40",
      "close": "93.50",
      "average": "92.6792",
      "volume": "161113",
      "turnover": "14922033.3",
      "trades": "899"
    },
    {
      "date": "2025-05-14",
      "bid": "95.00",
      "ask": "95.20",
      "open": "93.00",
      "high": "95.90",
      "low": "91.80",
      "close": "95.00",
      "average": "94.7114",
      "volume": "177261",
      "turnover": "16773978.2",
      "trades": "1239"
    },
    {
      "date": "2025-05-15",
      "bid": "95.50",
      "ask": "95.80",
      "open": "94.90",
      "high": "98.00",
      "low": "93.70",
      "close": "96.20",
      "average": "96.3311",
      "volume": "264433",
      "turnover": "25470189.35",
      "trades": "1383"
    },
    {
      "date": "2025-05-16",
      "bid": "94.50",
      "ask": "94.70",
      "open": "96.00",
      "high": "96.20",
      "low": "94.00",
      "close": "94.70",
      "average": "95.055",
      "volume": "158314",
      "turnover": "15054819.4",
      "trades": "755"
    },
    {
      "date": "2025-05-19",
      "bid": "92.10",
      "ask": "92.30",
      "open": "94.40",
      "high": "94.50",
      "low": "90.90",
      "close": "92.40",
      "average": "92.3061",
      "volume": "92747",
      "turnover": "8561760.94",
      "trades": "726"
    },
    {
      "date": "2025-05-20",
      "bid": "92.70",
      "ask": "93.10",
      "open": "92.00",
      "high": "93.10",
      "low": "91.50",
      "close": "92.90",
      "average": "92.7433",
      "volume": "87749",
      "turnover": "8136567.35",
      "trades": "798"
    },
    {
      "date": "2025-05-21",
      "bid": "92.20",
      "ask": "92.40",
      "open": "93.10",
      "high": "93.50",
      "low": "91.60",
      "close": "92.30",
      "average": "92.3172",
      "volume": "50246",
      "turnover": "4639663.7",
      "trades": "420"
    },
    {
      "date": "2025-05-22",
      "bid": "89.80",
      "ask": "90.10",
      "open": "92.40",
      "high": "92.70",
      "low": "89.50",
      "close": "89.80",
      "average": "90.2129",
      "volume": "314226",
      "turnover": "28365133.35",
      "trades": "826"
    },
    {
      "date": "2025-05-23",
      "bid": "95.80",
      "ask": "96.00",
      "open": "89.80",
      "high": "98.70",
      "low": "89.80",
      "close": "96.20",
      "average": "95.8743",
      "volume": "354219",
      "turnover": "34042075.5",
      "trades": "2222"
    },
    {
      "date": "2025-05-26",
      "bid": "99.90",
      "ask": "100.20",
      "open": "96.20",
      "high": "100.20",
      "low": "96.00",
      "close": "100.20",
      "average": "98.6812",
      "volume": "102844",
      "turnover": "10153379",
      "trades": "752"
    },
    {
      "date": "2025-05-27",
      "bid": "102.00",
      "ask": "102.20",
      "open": "100.00",
      "high": "102.60",
      "low": "98.80",
      "close": "102.00",
      "average": "101.5008",
      "volume": "180895",
      "turnover": "18376980.2",
      "trades": "1172"
    },
    {
      "date": "2025-05-28",
      "bid": "103.20",
      "ask": "103.40",
      "open": "102.20",
      "high": "103.40",
      "low": "102.00",
      "close": "102.80",
      "average": "102.9215",
      "volume": "240568",
      "turnover": "24760099.1",
      "trades": "662"
    },
    {
      "date": "2025-05-30",
      "bid": "101.80",
      "ask": "102.20",
      "open": "103.40",
      "high": "105.00",
      "low": "99.50",
      "close": "102.80",
      "average": "102.7832",
      "volume": "556335",
      "turnover": "57187069.2",
      "trades": "1563"
    },
    {
      "date": "2025-06-02",
      "bid": "102.20",
      "ask": "102.60",
      "open": "102.40",
      "high": "103.40",
      "low": "101.00",
      "close": "102.00",
      "average": "102.1703",
      "volume": "81314",
      "turnover": "8308097.2",
      "trades": "428"
    },
    {
      "date": "2025-06-03",
      "bid": "102.00",
      "ask": "102.20",
      "open": "106.20",
      "high": "106.20",
      "low": "101.60",
      "close": "102.20",
      "average": "102.5148",
      "volume": "126560",
      "turnover": "12982076.1",
      "trades": "589"
    },
    {
      "date": "2025-06-04",
      "bid": "103.00",
      "ask": "103.40",
      "open": "103.20",
      "high": "104.80",
      "low": "102.40",
      "close": "103.00",
      "average": "103.2672",
      "volume": "61937",
      "turnover": "6396067.9",
      "trades": "406"
    },
    {
      "date": "2025-06-05",
      "bid": "102.00",
      "ask": "102.60",
      "open": "103.00",
      "high": "104.20",
      "low": "101.80",
      "close": "102.20",
      "average": "103.1231",
      "volume": "61964",
      "turnover": "6390353.4",
      "trades": "452"
    },
    {
      "date": "2025-06-09",
      "bid": "103.60",
      "ask": "104.20",
      "open": "102.00",
      "high": "105.20",
      "low": "101.40",
      "close": "103.40",
      "average": "103.6523",
      "volume": "143629",
      "turnover": "14887730.9",
      "trades": "764"
    },
    {
      "date": "2025-06-10",
      "bid": "103.20",
      "ask": "103.80",
      "open": "103.60",
      "high": "105.40",
      "low": "102.60",
      "close": "103.20",
      "average": "103.6175",
      "volume": "138071",
      "turnover": "14306808.2",
      "trades": "653"
    },
    {
      "date": "2025-06-11",
      "bid": "101.60",
      "ask": "102.60",
      "open": "103.80",
      "high": "104.00",
      "low": "101.20",
      "close": "102.20",
      "average": "102.5018",
      "volume": "718266",
      "turnover": "73623188.8",
      "trades": "481"
    },
    {
      "date": "2025-06-12",
      "bid": "102.00",
      "ask": "102.40",
      "open": "101.60",
      "high": "102.80",
      "low": "98.80",
      "close": "101.80",
      "average": "101.4908",
      "volume": "170524",
      "turnover": "17305182.75",
      "trades": "833"
    },
    {
      "date": "2025-06-13",
      "bid": "102.20",
      "ask": "103.80",
      "open": "101.00",
      "high": "104.00",
      "low": "99.10",
      "close": "104.00",
      "average": "103.2286",
      "volume": "310804",
      "turnover": "32083089.3",
      "trades": "825"
    },
    {
      "date": "2025-06-16",
      "bid": "103.40",
      "ask": "103.60",
      "open": "104.00",
      "high": "104.60",
      "low": "100.80",
      "close": "103.00",
      "average": "103.0267",
      "volume": "135322",
      "turnover": "13939767.6",
      "trades": "583"
    },
    {
      "date": "2025-06-17",
      "bid": "101.80",
      "ask": "102.20",
      "open": "102.00",
      "high": "104.00",
      "low": "101.20",
      "close": "102.20",
      "average": "102.3705",
      "volume": "65189",
      "turnover": "6673588.3",
      "trades": "414"
    },
    {
      "date": "2025-06-18",
      "bid": "103.40",
      "ask": "104.20",
      "open": "101.80",
      "high": "104.40",
      "low": "101.20",
      "close": "104.00",
      "average": "103.5645",
      "volume": "55887",
      "turnover": "5786753.6",
      "trades": "344"
    },
    {
      "date": "2025-06-19",
      "bid": "102.00",
      "ask": "102.60",
      "open": "104.20",
      "high": "104.40",
      "low": "102.00",
      "close": "102.80",
      "average": "102.8192",
      "volume": "464542",
      "turnover": "47766280.1",
      "trades": "385"
    },
    {
      "date": "2025-06-23",
      "bid": "104.60",
      "ask": "105.00",
      "open": "102.00",
      "high": "105.00",
      "low": "101.60",
      "close": "104.20",
      "average": "103.9417",
      "volume": "88245",
      "turnover": "9177674.6",
      "trades": "417"
    },
    {
      "date": "2025-06-24",
      "bid": "106.20",
      "ask": "106.60",
      "open": "105.00",
      "high": "107.20",
      "low": "104.80",
      "close": "106.40",
      "average": "105.9486",
      "volume": "167529",
      "turnover": "17749507.7",
      "trades": "569"
    },
    {
      "date": "2025-06-25",
      "bid": "107.00",
      "ask": "107.40",
      "open": "107.00",
      "high": "109.60",
      "low": "106.60",
      "close": "107.60",
      "average": "107.9769",
      "volume": "141475",
      "turnover": "15295199.4",
      "trades": "825"
    },
    {
      "date": "2025-06-26",
      "bid": "108.40",
      "ask": "108.60",
      "open": "108.80",
      "high": "109.60",
      "low": "106.80",
      "close": "108.00",
      "average": "108.1597",
      "volume": "94806",
      "turnover": "10272784.8",
      "trades": "521"
    },
    {
      "date": "2025-06-27",
      "bid": "111.00",
      "ask": "111.60",
      "open": "108.20",
      "high": "112.00",
      "low": "108.20",
      "close": "111.20",
      "average": "110.61",
      "volume": "306569",
      "turnover": "33900843.79",
      "trades": "617"
    },
    {
      "date": "2025-06-30",
      "bid": "110.20",
      "ask": "110.80",
      "open": "111.60",
      "high": "111.80",
      "low": "110.40",
      "close": "110.80",
      "average": "111.007",
      "volume": "58951",
      "turnover": "6544671",
      "trades": "387"
    },
    {
      "date": "2025-07-01",
      "bid": "109.80",
      "ask": "110.40",
      "open": "110.80",
      "high": "111.40",
      "low": "109.40",
      "close": "110.20",
      "average": "110.209",
      "volume": "65473",
      "turnover": "7215482.4",
      "trades": "298"
    },
    {
      "date": "2025-07-02",
      "bid": "110.40",
      "ask": "111.80",
      "open": "111.40",
      "high": "112.40",
      "low": "109.80",
      "close": "111.80",
      "average": "111.3478",
      "volume": "70484",
      "turnover": "7848291.9",
      "trades": "419"
    },
    {
      "date": "2025-07-03",
      "bid": "114.80",
      "ask": "115.00",
      "open": "112.80",
      "high": "115.60",
      "low": "112.40",
      "close": "115.20",
      "average": "114.5717",
      "volume": "88942",
      "turnover": "10190227",
      "trades": "639"
    },
    {
      "date": "2025-07-04",
      "bid": "115.40",
      "ask": "115.80",
      "open": "115.80",
      "high": "116.20",
      "low": "114.40",
      "close": "116.00",
      "average": "115.7217",
      "volume": "56374",
      "turnover": "6523604.4",
      "trades": "357"
    },
    {
      "date": "2025-07-07",
      "bid": "116.60",
      "ask": "117.00",
      "open": "116.00",
      "high": "118.20",
      "low": "115.60",
      "close": "117.40",
      "average": "117.0926",
      "volume": "141101",
      "turnover": "16521912.8",
      "trades": "699"
    },
    {
      "date": "2025-07-08",
      "bid": "117.00",
      "ask": "117.40",
      "open": "117.60",
      "high": "118.00",
      "low": "116.20",
      "close": "117.00",
      "average": "117.0713",
      "volume": "96762",
      "turnover": "11337462",
      "trades": "713"
    },
    {
      "date": "2025-07-09",
      "bid": "117.00",
      "ask": "117.60",
      "open": "117.60",
      "high": "118.60",
      "low": "116.40",
      "close": "117.40",
      "average": "117.6023",
      "volume": "59161",
      "turnover": "6957334.2",
      "trades": "417"
    },
    {
      "date": "2025-07-10",
      "bid": "119.60",
      "ask": "119.80",
      "open": "117.40",
      "high": "120.20",
      "low": "116.60",
      "close": "120.20",
      "average": "119.436",
      "volume": "88468",
      "turnover": "10564968.19",
      "trades": "567"
    },
    {
      "date": "2025-07-11",
      "bid": "118.40",
      "ask": "119.20",
      "open": "120.00",
      "high": "120.60",
      "low": "118.60",
      "close": "119.80",
      "average": "119.7074",
      "volume": "154956",
      "turnover": "18560827.6",
      "trades": "706"
    },
    {
      "date": "2025-07-14",
      "bid": "119.40",
      "ask": "119.80",
      "open": "119.20",
      "high": "127.00",
      "low": "112.60",
      "close": "119.80",
      "average": "120.1096",
      "volume": "406193",
      "turnover": "48799680.9",
      "trades": "1801"
    },
    {
      "date": "2025-07-15",
      "bid": "115.00",
      "ask": "115.40",
      "open": "118.00",
      "high": "119.20",
      "low": "113.00",
      "close": "115.80",
      "average": "115.7869",
      "volume": "280146",
      "turnover": "32433486.1",
      "trades": "1261"
    },
    {
      "date": "2025-07-16",
      "bid": "115.00",
      "ask": "115.20",
      "open": "115.60",
      "high": "116.60",
      "low": "113.80",
      "close": "115.00",
      "average": "115.068",
      "volume": "93869",
      "turnover": "10803342.1",
      "trades": "558"
    },
    {
      "date": "2025-07-17",
      "bid": "117.80",
      "ask": "118.00",
      "open": "116.00",
      "high": "118.00",
      "low": "116.00",
      "close": "117.80",
      "average": "117.2916",
      "volume": "103672",
      "turnover": "12157289.6",
      "trades": "658"
    },
    {
      "date": "2025-07-18",
      "bid": "116.60",
      "ask": "117.00",
      "open": "117.80",
      "high": "118.20",
      "low": "116.60",
      "close": "116.60",
      "average": "117.045",
      "volume": "52592",
      "turnover": "6155635.9",
      "trades": "293"
    },
    {
      "date": "2025-07-21",
      "bid": "115.60",
      "ask": "115.80",
      "open": "116.60",
      "high": "117.00",
      "low": "115.40",
      "close": "116.00",
      "average": "116.0255",
      "volume": "32310",
      "turnover": "3749241.2",
      "trades": "311"
    },
    {
      "date": "2025-07-22",
      "bid": "114.20",
      "ask": "114.60",
      "open": "115.40",
      "high": "116.80",
      "low": "114.20",
      "close": "114.20",
      "average": "114.7039",
      "volume": "76154",
      "turnover": "8735790.19",
      "trades": "459"
    },
    {
      "date": "2025-07-23",
      "bid": "115.20",
      "ask": "115.80",
      "open": "116.80",
      "high": "116.80",
      "low": "115.00",
      "close": "115.60",
      "average": "115.7716",
      "volume": "50891",
      "turnover": "5890929.2",
      "trades": "371"
    },
    {
      "date": "2025-07-24",
      "bid": "113.20",
      "ask": "113.60",
      "open": "112.80",
      "high": "115.60",
      "low": "112.00",
      "close": "113.60",
      "average": "113.8047",
      "volume": "75055",
      "turnover": "8540302",
      "trades": "510"
    },
    {
      "date": "2025-07-25",
      "bid": "111.20",
      "ask": "112.00",
      "open": "113.20",
      "high": "113.40",
      "low": "110.60",
      "close": "111.80",
      "average": "111.6106",
      "volume": "83670",
      "turnover": "9337006.3",
      "trades": "600"
    },
    {
      "date": "2025-07-28",
      "bid": "112.00",
      "ask": "112.40",
      "open": "112.00",
      "high": "113.60",
      "low": "111.60",
      "close": "112.20",
      "average": "112.361",
      "volume": "45511",
      "turnover": "5113618.8",
      "trades": "336"
    },
    {
      "date": "2025-07-29",
      "bid": "112.60",
      "ask": "113.00",
      "open": "112.60",
      "high": "114.60",
      "low": "112.60",
      "close": "114.20",
      "average": "113.6935",
      "volume": "61530",
      "turnover": "6995492.8",
      "trades": "607"
    },
    {
      "date": "2025-07-30",
      "bid": "110.60",
      "ask": "111.00",
      "open": "113.00",
      "high": "114.40",
      "low": "110.80",
      "close": "111.20",
      "average": "111.69",
      "volume": "53483",
      "turnover": "5974878.46",
      "trades": "360"
    },
    {
      "date": "2025-07-31",
      "bid": "112.40",
      "ask": "113.00",
      "open": "110.80",
      "high": "113.20",
      "low": "110.40",
      "close": "112.40",
      "average": "112.3641",
      "volume": "82343",
      "turnover": "9253716.19",
      "trades": "460"
    },
    {
      "date": "2025-08-01",
      "bid": "110.00",
      "ask": "110.60",
      "open": "112.20",
      "high": "113.00",
      "low": "109.20",
      "close": "110.20",
      "average": "110.5657",
      "volume": "62311",
      "turnover": "6889608.6",
      "trades": "606"
    },
    {
      "date": "2025-08-04",
      "bid": "111.00",
      "ask": "111.40",
      "open": "110.00",
      "high": "111.60",
      "low": "110.00",
      "close": "111.20",
      "average": "111.0173",
      "volume": "35992",
      "turnover": "3995071.2",
      "trades": "316"
    },
    {
      "date": "2025-08-05",
      "bid": "112.00",
      "ask": "112.40",
      "open": "111.00",
      "high": "113.80",
      "low": "110.80",
      "close": "113.00",
      "average": "112.8542",
      "volume": "88189",
      "turnover": "9950951.4",
      "trades": "423"
    },
    {
      "date": "2025-08-06",
      "bid": "108.80",
      "ask": "109.20",
      "open": "112.00",
      "high": "113.20",
      "low": "108.60",
      "close": "109.60",
      "average": "110.1987",
      "volume": "51814",
      "turnover": "5712383.2",
      "trades": "396"
    },
    {
      "date": "2025-08-07",
      "bid": "111.60",
      "ask": "112.00",
      "open": "109.60",
      "high": "113.40",
      "low": "109.60",
      "close": "112.00",
      "average": "111.8178",
      "volume": "1064760",
      "turnover": "119062778.1",
      "trades": "494"
    },
    {
      "date": "2025-08-08",
      "bid": "110.60",
      "ask": "110.80",
      "open": "112.00",
      "high": "112.00",
      "low": "110.60",
      "close": "111.20",
      "average": "111.0824",
      "volume": "79337",
      "turnover": "8812980.8",
      "trades": "472"
    },
    {
      "date": "2025-08-11",
      "bid": "110.40",
      "ask": "111.00",
      "open": "111.20",
      "high": "112.00",
      "low": "110.40",
      "close": "110.80",
      "average": "111.2181",
      "volume": "42531",
      "turnover": "4730106",
      "trades": "391"
    },
    {
      "date": "2025-08-12",
      "bid": "108.80",
      "ask": "109.40",
      "open": "111.00",
      "high": "112.00",
      "low": "108.40",
      "close": "109.20",
      "average": "109.7354",
      "volume": "54219",
      "turnover": "5950040.7",
      "trades": "457"
    },
    {
      "date": "2025-08-13",
      "bid": "108.80",
      "ask": "109.40",
      "open": "108.80",
      "high": "109.80",
      "low": "108.00",
      "close": "108.80",
      "average": "108.7247",
      "volume": "59479",
      "turnover": "6467028.2",
      "trades": "430"
    },
    {
      "date": "2025-08-14",
      "bid": "108.80",
      "ask": "109.40",
      "open": "109.00",
      "high": "110.20",
      "low": "108.40",
      "close": "108.80",
      "average": "109.0564",
      "volume": "39184",
      "turnover": "4273256.5",
      "trades": "569"
    },
    {
      "date": "2025-08-15",
      "bid": "108.00",
      "ask": "108.60",
      "open": "109.40",
      "high": "109.60",
      "low": "107.80",
      "close": "108.00",
      "average": "108.1836",
      "volume": "55304",
      "turnover": "5983801.9",
      "trades": "382"
    },
    {
      "date": "2025-08-18",
      "bid": "105.80",
      "ask": "106.40",
      "open": "108.00",
      "high": "108.60",
      "low": "105.80",
      "close": "106.40",
      "average": "106.5291",
      "volume": "161810",
      "turnover": "17236343.89",
      "trades": "498"
    },
    {
      "date": "2025-08-19",
      "bid": "107.80",
      "ask": "108.00",
      "open": "107.40",
      "high": "108.60",
      "low": "107.20",
      "close": "107.80",
      "average": "107.758",
      "volume": "100360",
      "turnover": "10813991",
      "trades": "551"
    },
    {
      "date": "2025-08-20",
      "bid": "106.40",
      "ask": "106.60",
      "open": "107.80",
      "high": "107.80",
      "low": "106.20",
      "close": "106.60",
      "average": "107.2086",
      "volume": "425838",
      "turnover": "45652676.4",
      "trades": "801"
    },
    {
      "date": "2025-08-21",
      "bid": "108.20",
      "ask": "109.00",
      "open": "106.80",
      "high": "108.60",
      "low": "105.80",
      "close": "108.20",
      "average": "107.4943",
      "volume": "96684",
      "turnover": "10392770.6",
      "trades": "594"
    },
    {
      "date": "2025-08-22",
      "bid": "108.80",
      "ask": "109.40",
      "open": "109.00",
      "high": "109.80",
      "low": "107.80",
      "close": "108.60",
      "average": "108.5414",
      "volume": "82387",
      "turnover": "8943492.69",
      "trades": "554"
    },
    {
      "date": "2025-08-25",
      "bid": "111.20",
      "ask": "111.40",
      "open": "109.40",
      "high": "111.80",
      "low": "108.60",
      "close": "111.20",
      "average": "110.798",
      "volume": "123184",
      "turnover": "13648451.7",
      "trades": "513"
    },
    {
      "date": "2025-08-26",
      "bid": "109.60",
      "ask": "110.00",
      "open": "110.40",
      "high": "111.20",
      "low": "109.40",
      "close": "110.00",
      "average": "110.0876",
      "volume": "55149",
      "turnover": "6071283.2",
      "trades": "374"
    },
    {
      "date": "2025-08-27",
      "bid": "109.40",
      "ask": "110.40",
      "open": "110.00",
      "high": "110.60",
      "low": "108.40",
      "close": "109.80",
      "average": "109.7609",
      "volume": "47931",
      "turnover": "5260228.59",
      "trades": "414"
    },
    {
      "date": "2025-08-28",
      "bid": "110.80",
      "ask": "111.20",
      "open": "110.40",
      "high": "112.20",
      "low": "110.00",
      "close": "111.40",
      "average": "111.3669",
      "volume": "61293",
      "turnover": "6824934",
      "trades": "523"
    },
    {
      "date": "2025-08-29",
      "bid": "112.80",
      "ask": "113.60",
      "open": "111.40",
      "high": "114.40",
      "low": "110.80",
      "close": "113.00",
      "average": "112.5372",
      "volume": "190990",
      "turnover": "21493383.9",
      "trades": "1104"
    },
    {
      "date": "2025-09-01",
      "bid": "114.20",
      "ask": "114.60",
      "open": "113.60",
      "high": "115.20",
      "low": "113.00",
      "close": "114.20",
      "average": "114.2231",
      "volume": "168839",
      "turnover": "19285748.8",
      "trades": "547"
    },
    {
      "date": "2025-09-02",
      "bid": "110.60",
      "ask": "111.00",
      "open": "114.60",
      "high": "114.80",
      "low": "109.80",
      "close": "111.00",
      "average": "112.4946",
      "volume": "168378",
      "turnover": "18939664.6",
      "trades": "957"
    },
    {
      "date": "2025-09-03",
      "bid": "112.00",
      "ask": "112.40",
      "open": "111.00",
      "high": "113.00",
      "low": "111.00",
      "close": "112.60",
      "average": "111.996",
      "volume": "116020",
      "turnover": "12992475",
      "trades": "429"
    },
    {
      "date": "2025-09-04",
      "bid": "112.00",
      "ask": "112.40",
      "open": "113.00",
      "high": "113.80",
      "low": "112.00",
      "close": "112.00",
      "average": "112.4489",
      "volume": "72128",
      "turnover": "8110916.2",
      "trades": "450"
    },
    {
      "date": "2025-09-05",
      "bid": "114.60",
      "ask": "115.00",
      "open": "112.00",
      "high": "115.60",
      "low": "112.00",
      "close": "115.00",
      "average": "114.6784",
      "volume": "79648",
      "turnover": "9135358.69",
      "trades": "632"
    },
    {
      "date": "2025-09-08",
      "bid": "115.60",
      "ask": "116.00",
      "open": "115.20",
      "high": "116.20",
      "low": "113.60",
      "close": "115.60",
      "average": "115.3174",
      "volume": "41962",
      "turnover": "4836420.8",
      "trades": "476"
    },
    {
      "date": "2025-09-09",
      "bid": "114.20",
      "ask": "115.00",
      "open": "115.40",
      "high": "116.20",
      "low": "113.40",
      "close": "114.80",
      "average": "114.67",
      "volume": "626167",
      "turnover": "70830008.59",
      "trades": "691"
    },
    {
      "date": "2025-09-10",
      "bid": "114.40",
      "ask": "115.00",
      "open": "115.20",
      "high": "116.80",
      "low": "114.20",
      "close": "114.20",
      "average": "115.3999",
      "volume": "102651",
      "turnover": "11847360.2",
      "trades": "584"
    },
    {
      "date": "2025-09-11",
      "bid": "112.80",
      "ask": "113.40",
      "open": "114.40",
      "high": "115.60",
      "low": "112.60",
      "close": "113.40",
      "average": "113.8906",
      "volume": "101064",
      "turnover": "11513581.1",
      "trades": "541"
    },
    {
      "date": "2025-09-12",
      "bid": "114.60",
      "ask": "115.00",
      "open": "112.80",
      "high": "116.00",
      "low": "112.80",
      "close": "115.00",
      "average": "114.7362",
      "volume": "59186",
      "turnover": "6790401.6",
      "trades": "529"
    },
    {
      "date": "2025-09-15",
      "bid": "114.80",
      "ask": "115.20",
      "open": "115.00",
      "high": "116.60",
      "low": "114.60",
      "close": "114.80",
      "average": "115.5674",
      "volume": "245902",
      "turnover": "28405368.9",
      "trades": "655"
    },
    {
      "date": "2025-09-16",
      "bid": "113.40",
      "ask": "113.80",
      "open": "114.80",
      "high": "116.40",
      "low": "113.40",
      "close": "113.40",
      "average": "113.9648",
      "volume": "33689",
      "turnover": "3839688.6",
      "trades": "368"
    },
    {
      "date": "2025-09-17",
      "bid": "113.80",
      "ask": "114.20",
      "open": "113.40",
      "high": "114.60",
      "low": "112.80",
      "close": "113.80",
      "average": "113.7136",
      "volume": "24121",
      "turnover": "2742890.2",
      "trades": "309"
    },
    {
      "date": "2025-09-18",
      "bid": "117.60",
      "ask": "117.80",
      "open": "116.80",
      "high": "118.60",
      "low": "115.00",
      "close": "117.00",
      "average": "117.0837",
      "volume": "146415",
      "turnover": "17143168.5",
      "trades": "684"
    },
    {
      "date": "2025-09-19",
      "bid": "115.00",
      "ask": "115.60",
      "open": "118.40",
      "high": "118.40",
      "low": "113.00",
      "close": "115.60",
      "average": "115.4478",
      "volume": "228056",
      "turnover": "26328544.2",
      "trades": "663"
    },
    {
      "date": "2025-09-22",
      "bid": "115.80",
      "ask": "116.00",
      "open": "116.00",
      "high": "120.80",
      "low": "115.80",
      "close": "116.00",
      "average": "117.4283",
      "volume": "158077",
      "turnover": "18563538",
      "trades": "915"
    },
    {
      "date": "2025-09-23",
      "bid": "110.60",
      "ask": "110.80",
      "open": "116.40",
      "high": "117.20",
      "low": "110.40",
      "close": "110.60",
      "average": "112.2684",
      "volume": "68697",
      "turnover": "7713059.5",
      "trades": "760"
    },
    {
      "date": "2025-09-24",
      "bid": "108.00",
      "ask": "108.20",
      "open": "110.60",
      "high": "110.60",
      "low": "107.80",
      "close": "108.00",
      "average": "108.7136",
      "volume": "81563",
      "turnover": "8867027.1",
      "trades": "712"
    },
    {
      "date": "2025-09-25",
      "bid": "106.60",
      "ask": "107.00",
      "open": "107.80",
      "high": "108.00",
      "low": "106.20",
      "close": "107.00",
      "average": "106.4831",
      "volume": "516209",
      "turnover": "54967551.4",
      "trades": "940"
    },
    {
      "date": "2025-09-26",
      "bid": "104.60",
      "ask": "104.80",
      "open": "106.60",
      "high": "107.00",
      "low": "104.20",
      "close": "104.60",
      "average": "104.9328",
      "volume": "249781",
      "turnover": "26205187.2",
      "trades": "1034"
    },
    {
      "date": "2025-09-29",
      "bid": "105.00",
      "ask": "105.20",
      "open": "105.20",
      "high": "105.80",
      "low": "104.40",
      "close": "105.00",
      "average": "105.0624",
      "volume": "48173",
      "turnover": "5061149.7",
      "trades": "418"
    },
    {
      "date": "2025-09-30",
      "bid": "105.00",
      "ask": "105.40",
      "open": "104.20",
      "high": "105.20",
      "low": "102.80",
      "close": "105.00",
      "average": "104.1407",
      "volume": "160548",
      "turnover": "16720133.2",
      "trades": "825"
    },
    {
      "date": "2025-10-01",
      "bid": "103.60",
      "ask": "103.80",
      "open": "105.00",
      "high": "105.00",
      "low": "101.80",
      "close": "103.40",
      "average": "103.0624",
      "volume": "104922",
      "turnover": "10814070.2",
      "trades": "665"
    },
    {
      "date": "2025-10-02",
      "bid": "102.00",
      "ask": "102.60",
      "open": "103.80",
      "high": "105.00",
      "low": "101.60",
      "close": "101.80",
      "average": "103.2511",
      "volume": "162978",
      "turnover": "16827358",
      "trades": "614"
    },
    {
      "date": "2025-10-03",
      "bid": "102.40",
      "ask": "103.20",
      "open": "102.00",
      "high": "103.00",
      "low": "100.60",
      "close": "102.60",
      "average": "101.8761",
      "volume": "137230",
      "turnover": "13979725.3",
      "trades": "769"
    },
    {
      "date": "2025-10-06",
      "bid": "102.40",
      "ask": "102.80",
      "open": "102.40",
      "high": "103.60",
      "low": "101.80",
      "close": "102.20",
      "average": "102.5933",
      "volume": "80646",
      "turnover": "8265101.7",
      "trades": "511"
    },
    {
      "date": "2025-10-07",
      "bid": "101.40",
      "ask": "101.60",
      "open": "102.80",
      "high": "102.80",
      "low": "101.20",
      "close": "101.60",
      "average": "101.7228",
      "volume": "57072",
      "turnover": "5804600.4",
      "trades": "390"
    },
    {
      "date": "2025-10-08",
      "bid": "109.20",
      "ask": "109.60",
      "open": "107.20",
      "high": "114.80",
      "low": "107.20",
      "close": "109.80",
      "average": "110.5159",
      "volume": "211604",
      "turnover": "23379908.4",
      "trades": "1228"
    },
    {
      "date": "2025-10-09",
      "bid": "109.80",
      "ask": "110.80",
      "open": "109.60",
      "high": "111.00",
      "low": "108.00",
      "close": "110.00",
      "average": "109.6007",
      "volume": "144587",
      "turnover": "15847559.1",
      "trades": "792"
    },
    {
      "date": "2025-10-10",
      "bid": "108.00",
      "ask": "108.20",
      "open": "111.60",
      "high": "111.80",
      "low": "107.40",
      "close": "107.40",
      "average": "109.0456",
      "volume": "79135",
      "turnover": "8641650.1",
      "trades": "627"
    },
    {
      "date": "2025-10-13",
      "bid": "110.00",
      "ask": "110.80",
      "open": "108.00",
      "high": "111.40",
      "low": "107.60",
      "close": "110.00",
      "average": "110.1573",
      "volume": "69237",
      "turnover": "7626239.9",
      "trades": "629"
    },
    {
      "date": "2025-10-14",
      "bid": "112.00",
      "ask": "112.20",
      "open": "112.20",
      "high": "116.00",
      "low": "110.80",
      "close": "111.80",
      "average": "112.9404",
      "volume": "178524",
      "turnover": "20162427.6",
      "trades": "789"
    },
    {
      "date": "2025-10-15",
      "bid": "112.00",
      "ask": "112.60",
      "open": "112.40",
      "high": "113.80",
      "low": "111.60",
      "close": "112.20",
      "average": "112.7066",
      "volume": "119450",
      "turnover": "13462845.8",
      "trades": "488"
    },
    {
      "date": "2025-10-16",
      "bid": "111.40",
      "ask": "111.80",
      "open": "113.60",
      "high": "113.60",
      "low": "111.00",
      "close": "111.60",
      "average": "111.7392",
      "volume": "56373",
      "turnover": "6299045.8",
      "trades": "500"
    },
    {
      "date": "2025-10-17",
      "bid": "109.20",
      "ask": "109.60",
      "open": "111.60",
      "high": "111.60",
      "low": "108.00",
      "close": "109.20",
      "average": "109.1188",
      "volume": "51754",
      "turnover": "5644964.3",
      "trades": "356"
    },
    {
      "date": "2025-10-20",
      "bid": "111.00",
      "ask": "111.40",
      "open": "112.00",
      "high": "113.60",
      "low": "110.60",
      "close": "111.00",
      "average": "111.8409",
      "volume": "108184",
      "turnover": "12094821.4",
      "trades": "733"
    },
    {
      "date": "2025-10-21",
      "bid": "113.20",
      "ask": "114.00",
      "open": "111.20",
      "high": "114.20",
      "low": "110.00",
      "close": "114.00",
      "average": "112.5601",
      "volume": "67348",
      "turnover": "7579243.8",
      "trades": "424"
    },
    {
      "date": "2025-10-22",
      "bid": "112.00",
      "ask": "112.40",
      "open": "114.00",
      "high": "114.00",
      "low": "111.00",
      "close": "112.60",
      "average": "111.6622",
      "volume": "239031",
      "turnover": "26690722.6",
      "trades": "766"
    },
    {
      "date": "2025-10-23",
      "bid": "113.20",
      "ask": "113.60",
      "open": "113.00",
      "high": "113.60",
      "low": "110.80",
      "close": "113.60",
      "average": "112.8824",
      "volume": "114352",
      "turnover": "12908083.2",
      "trades": "611"
    },
    {
      "date": "2025-10-24",
      "bid": "113.80",
      "ask": "114.20",
      "open": "112.40",
      "high": "117.80",
      "low": "107.40",
      "close": "114.20",
      "average": "113.8187",
      "volume": "303218",
      "turnover": "34517331.2",
      "trades": "1232"
    },
    {
      "date": "2025-10-27",
      "bid": "113.40",
      "ask": "113.60",
      "open": "114.80",
      "high": "116.40",
      "low": "110.80",
      "close": "113.40",
      "average": "113.2433",
      "volume": "173546",
      "turnover": "19652926.39",
      "trades": "776"
    },
    {
      "date": "2025-10-28",
      "bid": "112.40",
      "ask": "112.80",
      "open": "113.40",
      "high": "114.80",
      "low": "112.20",
      "close": "112.20",
      "average": "113.1706",
      "volume": "227102",
      "turnover": "25701359.2",
      "trades": "387"
    },
    {
      "date": "2025-10-29",
      "bid": "109.80",
      "ask": "110.20",
      "open": "112.20",
      "high": "112.20",
      "low": "109.60",
      "close": "109.80",
      "average": "110.2295",
      "volume": "142586",
      "turnover": "15742315.6",
      "trades": "534"
    },
    {
      "date": "2025-10-30",
      "bid": "109.60",
      "ask": "109.80",
      "open": "108.60",
      "high": "110.80",
      "low": "108.60",
      "close": "109.40",
      "average": "109.5514",
      "volume": "62884",
      "turnover": "6889036.4",
      "trades": "497"
    },
    {
      "date": "2025-10-31",
      "bid": "110.40",
      "ask": "111.20",
      "open": "109.40",
      "high": "111.20",
      "low": "108.40",
      "close": "111.00",
      "average": "110.5086",
      "volume": "41901",
      "turnover": "4630422",
      "trades": "275"
    },
    {
      "date": "2025-11-03",
      "bid": "109.80",
      "ask": "110.20",
      "open": "111.00",
      "high": "111.00",
      "low": "108.80",
      "close": "109.80",
      "average": "110.2303",
      "volume": "392364",
      "turnover": "43250384.2",
      "trades": "607"
    },
    {
      "date": "2025-11-04",
      "bid": "107.80",
      "ask": "108.00",
      "open": "109.00",
      "high": "109.40",
      "low": "106.60",
      "close": "107.80",
      "average": "108.3497",
      "volume": "195711",
      "turnover": "21205729.2",
      "trades": "422"
    },
    {
      "date": "2025-11-05",
      "bid": "106.20",
      "ask": "106.60",
      "open": "107.80",
      "high": "108.00",
      "low": "105.80",
      "close": "106.20",
      "average": "107.2834",
      "volume": "152986",
      "turnover": "16413063.7",
      "trades": "417"
    },
    {
      "date": "2025-11-06",
      "bid": "103.60",
      "ask": "103.80",
      "open": "106.00",
      "high": "106.40",
      "low": "103.60",
      "close": "103.60",
      "average": "104.6309",
      "volume": "40843",
      "turnover": "4273441.4",
      "trades": "392"
    },
    {
      "date": "2025-11-07",
      "bid": "101.40",
      "ask": "102.40",
      "open": "105.00",
      "high": "105.00",
      "low": "101.40",
      "close": "101.80",
      "average": "102.2054",
      "volume": "97892",
      "turnover": "10005089.8",
      "trades": "484"
    },
    {
      "date": "2025-11-10",
      "bid": "104.20",
      "ask": "104.60",
      "open": "101.80",
      "high": "104.80",
      "low": "101.80",
      "close": "103.00",
      "average": "103.6484",
      "volume": "165403",
      "turnover": "17143847.2",
      "trades": "463"
    },
    {
      "date": "2025-11-11",
      "bid": "104.40",
      "ask": "105.00",
      "open": "103.00",
      "high": "105.00",
      "low": "103.00",
      "close": "104.40",
      "average": "104.395",
      "volume": "30280",
      "turnover": "3161081",
      "trades": "263"
    },
    {
      "date": "2025-11-12",
      "bid": "105.00",
      "ask": "105.80",
      "open": "105.00",
      "high": "105.80",
      "low": "104.00",
      "close": "105.00",
      "average": "105.0251",
      "volume": "37854",
      "turnover": "3975619",
      "trades": "298"
    },
    {
      "date": "2025-11-13",
      "bid": "103.20",
      "ask": "103.60",
      "open": "105.00",
      "high": "105.80",
      "low": "103.20",
      "close": "103.20",
      "average": "103.503",
      "volume": "29843",
      "turnover": "3088839.6",
      "trades": "252"
    },
    {
      "date": "2025-11-14",
      "bid": "102.40",
      "ask": "102.80",
      "open": "102.80",
      "high": "102.80",
      "low": "100.80",
      "close": "102.80",
      "average": "102.0398",
      "volume": "52989",
      "turnover": "5406985",
      "trades": "481"
    },
    {
      "date": "2025-11-17",
      "bid": "99.30",
      "ask": "99.70",
      "open": "102.40",
      "high": "103.20",
      "low": "99.50",
      "close": "99.80",
      "average": "100.5846",
      "volume": "48351",
      "turnover": "4863368",
      "trades": "416"
    },
    {
      "date": "2025-11-18",
      "bid": "97.50",
      "ask": "97.80",
      "open": "99.30",
      "high": "99.30",
      "low": "97.40",
      "close": "97.70",
      "average": "98.0011",
      "volume": "61022",
      "turnover": "5980420.8",
      "trades": "452"
    },
    {
      "date": "2025-11-19",
      "bid": "98.30",
      "ask": "98.60",
      "open": "97.50",
      "high": "99.10",
      "low": "96.80",
      "close": "98.20",
      "average": "98.2782",
      "volume": "62827",
      "turnover": "6174769.2",
      "trades": "474"
    },
    {
      "date": "2025-11-20",
      "bid": "98.00",
      "ask": "98.50",
      "open": "98.60",
      "high": "100.20",
      "low": "98.00",
      "close": "98.50",
      "average": "98.8214",
      "volume": "37963",
      "turnover": "3752024.05",
      "trades": "410"
    },
    {
      "date": "2025-11-21",
      "bid": "99.20",
      "ask": "99.50",
      "open": "97.80",
      "high": "99.80",
      "low": "96.80",
      "close": "99.10",
      "average": "98.9332",
      "volume": "71413",
      "turnover": "7065187.8",
      "trades": "676"
    },
    {
      "date": "2025-11-24",
      "bid": "100.20",
      "ask": "100.80",
      "open": "99.10",
      "high": "101.20",
      "low": "99.00",
      "close": "100.40",
      "average": "100.1938",
      "volume": "96193",
      "turnover": "9637956.4",
      "trades": "507"
    },
    {
      "date": "2025-11-25",
      "bid": "100.00",
      "ask": "100.40",
      "open": "102.80",
      "high": "102.80",
      "low": "99.00",
      "close": "100.40",
      "average": "99.9804",
      "volume": "50546",
      "turnover": "5053607.4",
      "trades": "561"
    },
    {
      "date": "2025-11-26",
      "bid": "99.50",
      "ask": "100.20",
      "open": "101.40",
      "high": "101.80",
      "low": "99.30",
      "close": "99.30",
      "average": "99.8526",
      "volume": "76796",
      "turnover": "7668255.2",
      "trades": "625"
    },
    {
      "date": "2025-11-27",
      "bid": "100.00",
      "ask": "100.40",
      "open": "99.40",
      "high": "101.20",
      "low": "99.30",
      "close": "100.00",
      "average": "100.1097",
      "volume": "91713",
      "turnover": "9181487.1",
      "trades": "565"
    },
    {
      "date": "2025-11-28",
      "bid": "98.80",
      "ask": "99.30",
      "open": "100.00",
      "high": "100.60",
      "low": "98.40",
      "close": "98.60",
      "average": "98.7183",
      "volume": "187705",
      "turnover": "18530268.8",
      "trades": "526"
    },
    {
      "date": "2025-12-01",
      "bid": "99.30",
      "ask": "99.70",
      "open": "98.50",
      "high": "99.80",
      "low": "97.20",
      "close": "99.50",
      "average": "98.5761",
      "volume": "464954",
      "turnover": "45832333.1",
      "trades": "748"
    },
    {
      "date": "2025-12-02",
      "bid": "98.70",
      "ask": "99.10",
      "open": "99.30",
      "high": "100.00",
      "low": "98.30",
      "close": "98.70",
      "average": "99.0349",
      "volume": "57785",
      "turnover": "5722797.3",
      "trades": "484"
    },
    {
      "date": "2025-12-03",
      "bid": "97.70",
      "ask": "98.00",
      "open": "99.50",
      "high": "99.60",
      "low": "97.20",
      "close": "98.00",
      "average": "98.1352",
      "volume": "70956",
      "turnover": "6965002.2",
      "trades": "371"
    },
    {
      "date": "2025-12-04",
      "bid": "97.90",
      "ask": "98.00",
      "open": "97.90",
      "high": "99.00",
      "low": "97.30",
      "close": "98.00",
      "average": "98.2489",
      "volume": "328179",
      "turnover": "32242552.55",
      "trades": "1352"
    },
    {
      "date": "2025-12-05",
      "bid": "99.30",
      "ask": "99.90",
      "open": "98.00",
      "high": "100.00",
      "low": "98.00",
      "close": "99.40",
      "average": "99.3265",
      "volume": "68630",
      "turnover": "6816790.1",
      "trades": "641"
    },
    {
      "date": "2025-12-08",
      "bid": "96.90",
      "ask": "97.10",
      "open": "98.80",
      "high": "98.90",
      "low": "96.40",
      "close": "96.80",
      "average": "97.1286",
      "volume": "154268",
      "turnover": "14983836.2",
      "trades": "703"
    },
    {
      "date": "2025-12-09",
      "bid": "96.80",
      "ask": "97.00",
      "open": "96.40",
      "high": "97.50",
      "low": "96.20",
      "close": "97.00",
      "average": "96.8506",
      "volume": "155818",
      "turnover": "15091202.8",
      "trades": "555"
    },
    {
      "date": "2025-12-10",
      "bid": "96.40",
      "ask": "96.70",
      "open": "97.00",
      "high": "97.00",
      "low": "95.60",
      "close": "96.60",
      "average": "96.3834",
      "volume": "199962",
      "turnover": "19273021.5",
      "trades": "313"
    },
    {
      "date": "2025-12-11",
      "bid": "99.20",
      "ask": "99.40",
      "open": "96.50",
      "high": "100.00",
      "low": "95.90",
      "close": "99.00",
      "average": "98.5832",
      "volume": "107166",
      "turnover": "10567231.65",
      "trades": "729"
    },
    {
      "date": "2025-12-12",
      "bid": "98.40",
      "ask": "98.90",
      "open": "98.60",
      "high": "100.20",
      "low": "98.30",
      "close": "98.80",
      "average": "99.058",
      "volume": "70380",
      "turnover": "6971792",
      "trades": "565"
    },
    {
      "date": "2025-12-15",
      "bid": "97.60",
      "ask": "97.80",
      "open": "98.50",
      "high": "99.30",
      "low": "97.00",
      "close": "97.60",
      "average": "98.0086",
      "volume": "55874",
      "turnover": "5476212.45",
      "trades": "419"
    },
    {
      "date": "2025-12-16",
      "bid": "96.70",
      "ask": "97.00",
      "open": "97.00",
      "high": "97.50",
      "low": "95.60",
      "close": "97.10",
      "average": "96.1171",
      "volume": "287124",
      "turnover": "27602229.35",
      "trades": "399"
    },
    {
      "date": "2025-12-17",
      "bid": "96.10",
      "ask": "96.40",
      "open": "96.70",
      "high": "97.20",
      "low": "96.00",
      "close": "96.60",
      "average": "96.4076",
      "volume": "82686",
      "turnover": "7971557",
      "trades": "417"
    },
    {
      "date": "2025-12-18",
      "bid": "96.30",
      "ask": "96.60",
      "open": "96.50",
      "high": "97.10",
      "low": "96.00",
      "close": "96.90",
      "average": "96.6372",
      "volume": "84145",
      "turnover": "8131213.8",
      "trades": "484"
    },
    {
      "date": "2025-12-19",
      "bid": "94.40",
      "ask": "95.00",
      "open": "97.30",
      "high": "97.50",
      "low": "94.30",
      "close": "94.50",
      "average": "95.4721",
      "volume": "204735",
      "turnover": "19546242.3",
      "trades": "1236"
    },
    {
      "date": "2025-12-22",
      "bid": "96.60",
      "ask": "96.90",
      "open": "94.50",
      "high": "96.70",
      "low": "93.80",
      "close": "96.30",
      "average": "95.4321",
      "volume": "83051",
      "turnover": "7925839.3",
      "trades": "644"
    },
    {
      "date": "2025-12-23",
      "bid": "95.50",
      "ask": "95.80",
      "open": "96.30",
      "high": "96.90",
      "low": "95.40",
      "close": "95.50",
      "average": "95.842",
      "volume": "43729",
      "turnover": "4191018.4",
      "trades": "416"
    },
    {
      "date": "2025-12-29",
      "bid": "97.20",
      "ask": "97.50",
      "open": "95.80",
      "high": "97.60",
      "low": "95.50",
      "close": "97.40",
      "average": "96.9363",
      "volume": "51693",
      "turnover": "5010934.8",
      "trades": "407"
    },
    {
      "date": "2025-12-30",
      "bid": "96.30",
      "ask": "96.70",
      "open": "97.20",
      "high": "97.20",
      "low": "96.30",
      "close": "96.90",
      "average": "96.697",
      "volume": "77430",
      "turnover": "7487208.55",
      "trades": "589"
    },
    {
      "date": "2026-01-02",
      "bid": "92.50",
      "ask": "93.00",
      "open": "96.90",
      "high": "97.00",
      "low": "92.50",
      "close": "93.00",
      "average": "94.2922",
      "volume": "65220",
      "turnover": "6150043.7",
      "trades": "535"
    },
    {
      "date": "2026-01-05",
      "bid": "93.40",
      "ask": "93.80",
      "open": "93.00",
      "high": "93.90",
      "low": "93.00",
      "close": "93.10",
      "average": "93.2903",
      "volume": "26214",
      "turnover": "2445511",
      "trades": "306"
    },
    {
      "date": "2026-01-07",
      "bid": "95.60",
      "ask": "96.20",
      "open": "94.40",
      "high": "97.70",
      "low": "94.30",
      "close": "96.20",
      "average": "96.0591",
      "volume": "110463",
      "turnover": "10611013.8",
      "trades": "899"
    },
    {
      "date": "2026-01-08",
      "bid": "94.80",
      "ask": "95.30",
      "open": "96.20",
      "high": "96.20",
      "low": "94.10",
      "close": "94.50",
      "average": "94.8399",
      "volume": "40263",
      "turnover": "3818535.6",
      "trades": "431"
    },
    {
      "date": "2026-01-09",
      "bid": "95.20",
      "ask": "95.60",
      "open": "94.50",
      "high": "95.90",
      "low": "93.90",
      "close": "95.50",
      "average": "95.105",
      "volume": "64527",
      "turnover": "6136840.2",
      "trades": "456"
    },
    {
      "date": "2026-01-12",
      "bid": "94.00",
      "ask": "95.10",
      "open": "95.50",
      "high": "95.60",
      "low": "93.60",
      "close": "94.20",
      "average": "94.3752",
      "volume": "117535",
      "turnover": "11089783.3",
      "trades": "726"
    },
    {
      "date": "2026-01-13",
      "bid": "93.80",
      "ask": "94.00",
      "open": "93.90",
      "high": "94.20",
      "low": "92.40",
      "close": "93.70",
      "average": "93.4744",
      "volume": "78927",
      "turnover": "7377740.45",
      "trades": "571"
    },
    {
      "date": "2026-01-14",
      "bid": "91.10",
      "ask": "91.20",
      "open": "93.80",
      "high": "94.10",
      "low": "90.80",
      "close": "91.70",
      "average": "91.6929",
      "volume": "124468",
      "turnover": "11412725",
      "trades": "702"
    },
    {
      "date": "2026-01-15",
      "bid": "92.80",
      "ask": "93.50",
      "open": "91.10",
      "high": "93.50",
      "low": "90.70",
      "close": "93.50",
      "average": "92.7736",
      "volume": "141085",
      "turnover": "13088747.2",
      "trades": "603"
    },
    {
      "date": "2026-01-16",
      "bid": "91.70",
      "ask": "92.50",
      "open": "93.50",
      "high": "94.10",
      "low": "91.00",
      "close": "92.20",
      "average": "91.5167",
      "volume": "106430",
      "turnover": "9740235.9",
      "trades": "517"
    },
    {
      "date": "2026-01-19",
      "bid": "88.10",
      "ask": "88.30",
      "open": "91.00",
      "high": "91.00",
      "low": "87.90",
      "close": "88.20",
      "average": "88.4986",
      "volume": "152682",
      "turnover": "13512207.3",
      "trades": "813"
    },
    {
      "date": "2026-01-20",
      "bid": "88.70",
      "ask": "89.30",
      "open": "88.20",
      "high": "89.20",
      "low": "87.00",
      "close": "88.60",
      "average": "88.452",
      "volume": "63753",
      "turnover": "5639081.5",
      "trades": "546"
    },
    {
      "date": "2026-01-21",
      "bid": "88.10",
      "ask": "88.70",
      "open": "88.60",
      "high": "88.80",
      "low": "87.00",
      "close": "88.10",
      "average": "88.0511",
      "volume": "77024",
      "turnover": "6782045.3",
      "trades": "437"
    },
    {
      "date": "2026-01-22",
      "bid": "89.40",
      "ask": "89.70",
      "open": "88.70",
      "high": "89.80",
      "low": "88.10",
      "close": "89.50",
      "average": "88.7629",
      "volume": "129434",
      "turnover": "11488936.3",
      "trades": "548"
    },
    {
      "date": "2026-01-23",
      "bid": "91.50",
      "ask": "91.60",
      "open": "89.80",
      "high": "91.70",
      "low": "89.50",
      "close": "91.60",
      "average": "91.2572",
      "volume": "68171",
      "turnover": "6220499.95",
      "trades": "460"
    },
    {
      "date": "2026-01-26",
      "bid": "90.80",
      "ask": "91.00",
      "open": "91.50",
      "high": "91.60",
      "low": "89.10",
      "close": "90.70",
      "average": "90.127",
      "volume": "428886",
      "turnover": "38654427.75",
      "trades": "860"
    },
    {
      "date": "2026-01-27",
      "bid": "89.90",
      "ask": "90.20",
      "open": "90.70",
      "high": "91.20",
      "low": "89.70",
      "close": "90.00",
      "average": "90.2378",
      "volume": "62092",
      "turnover": "5603225.95",
      "trades": "456"
    },
    {
      "date": "2026-01-28",
      "bid": "88.70",
      "ask": "89.00",
      "open": "90.10",
      "high": "90.20",
      "low": "88.30",
      "close": "89.00",
      "average": "88.9333",
      "volume": "95652",
      "turnover": "8506596.4",
      "trades": "620"
    },
    {
      "date": "2026-01-29",
      "bid": "85.70",
      "ask": "86.00",
      "open": "88.70",
      "high": "88.70",
      "low": "85.60",
      "close": "85.90",
      "average": "86.7939",
      "volume": "221956",
      "turnover": "19252456.8",
      "trades": "783"
    },
    {
      "date": "2026-01-30",
      "bid": "85.50",
      "ask": "85.70",
      "open": "85.70",
      "high": "86.10",
      "low": "84.80",
      "close": "85.70",
      "average": "85.622",
      "volume": "120600",
      "turnover": "10325877.65",
      "trades": "602"
    },
    {
      "date": "2026-02-02",
      "bid": "86.30",
      "ask": "86.90",
      "open": "85.30",
      "high": "88.10",
      "low": "84.40",
      "close": "86.80",
      "average": "86.6767",
      "volume": "95511",
      "turnover": "8271330.45",
      "trades": "553"
    },
    {
      "date": "2026-02-03",
      "bid": "82.90",
      "ask": "83.10",
      "open": "95.00",
      "high": "95.90",
      "low": "82.30",
      "close": "83.00",
      "average": "85.9117",
      "volume": "419020",
      "turnover": "36019436.5",
      "trades": "1750"
    },
    {
      "date": "2026-02-04",
      "bid": "82.30",
      "ask": "82.50",
      "open": "83.60",
      "high": "84.40",
      "low": "81.40",
      "close": "82.60",
      "average": "82.6704",
      "volume": "162417",
      "turnover": "13426796.15",
      "trades": "931"
    },
    {
      "date": "2026-02-05",
      "bid": "81.30",
      "ask": "81.60",
      "open": "83.00",
      "high": "84.00",
      "low": "81.40",
      "close": "81.60",
      "average": "82.0204",
      "volume": "127108",
      "turnover": "10425452.8",
      "trades": "860"
    },
    {
      "date": "2026-02-06",
      "bid": "81.40",
      "ask": "81.80",
      "open": "81.50",
      "high": "81.70",
      "low": "79.30",
      "close": "81.20",
      "average": "80.7759",
      "volume": "103793",
      "turnover": "8383736.95",
      "trades": "676"
    },
    {
      "date": "2026-02-09",
      "bid": "79.20",
      "ask": "79.40",
      "open": "81.20",
      "high": "82.10",
      "low": "79.00",
      "close": "79.20",
      "average": "79.9783",
      "volume": "102891",
      "turnover": "8229692.95",
      "trades": "664"
    },
    {
      "date": "2026-02-10",
      "bid": "77.80",
      "ask": "78.10",
      "open": "79.20",
      "high": "80.30",
      "low": "77.50",
      "close": "77.90",
      "average": "78.0436",
      "volume": "219411",
      "turnover": "17123756.8",
      "trades": "726"
    },
    {
      "date": "2026-02-11",
      "bid": "73.70",
      "ask": "74.20",
      "open": "77.80",
      "high": "77.80",
      "low": "73.90",
      "close": "74.20",
      "average": "74.8715",
      "volume": "261076",
      "turnover": "19546855.5",
      "trades": "1042"
    },
    {
      "date": "2026-02-12",
      "bid": "71.50",
      "ask": "71.80",
      "open": "74.30",
      "high": "75.30",
      "low": "71.60",
      "close": "71.80",
      "average": "72.3317",
      "volume": "216962",
      "turnover": "15693955.2",
      "trades": "1205"
    },
    {
      "date": "2026-02-13",
      "bid": "72.20",
      "ask": "72.40",
      "open": "71.50",
      "high": "73.00",
      "low": "71.00",
      "close": "72.40",
      "average": "71.8696",
      "volume": "295488",
      "turnover": "21181087.6",
      "trades": "1046"
    },
    {
      "date": "2026-02-16",
      "bid": "70.50",
      "ask": "70.70",
      "open": "72.50",
      "high": "73.20",
      "low": "70.20",
      "close": "70.20",
      "average": "71.1282",
      "volume": "202508",
      "turnover": "14404825.5",
      "trades": "916"
    },
    {
      "date": "2026-02-17",
      "bid": "70.10",
      "ask": "70.60",
      "open": "70.30",
      "high": "72.00",
      "low": "69.50",
      "close": "70.30",
      "average": "70.3833",
      "volume": "132503",
      "turnover": "9324919.3",
      "trades": "788"
    },
    {
      "date": "2026-02-18",
      "bid": "69.80",
      "ask": "70.30",
      "open": "70.60",
      "high": "70.70",
      "low": "69.50",
      "close": "70.00",
      "average": "69.9753",
      "volume": "136725",
      "turnover": "9567372.1",
      "trades": "699"
    },
    {
      "date": "2026-02-19",
      "bid": "70.10",
      "ask": "70.20",
      "open": "70.50",
      "high": "71.80",
      "low": "69.60",
      "close": "70.90",
      "average": "70.6649",
      "volume": "602083",
      "turnover": "42543602",
      "trades": "1878"
    },
    {
      "date": "2026-02-20",
      "bid": "69.50",
      "ask": "69.60",
      "open": "70.80",
      "high": "70.80",
      "low": "68.10",
      "close": "69.70",
      "average": "68.8825",
      "volume": "443570",
      "turnover": "30554333.85",
      "trades": "1063"
    },
    {
      "date": "2026-02-23",
      "bid": "67.50",
      "ask": "67.80",
      "open": "70.00",
      "high": "70.00",
      "low": "67.40",
      "close": "67.40",
      "average": "68.1562",
      "volume": "118179",
      "turnover": "8055489.15",
      "trades": "654"
    },
    {
      "date": "2026-02-24",
      "bid": "65.30",
      "ask": "65.50",
      "open": "67.40",
      "high": "67.80",
      "low": "65.10",
      "close": "65.40",
      "average": "65.9102",
      "volume": "388545",
      "turnover": "25609961.7",
      "trades": "1042"
    },
    {
      "date": "2026-02-25",
      "bid": "65.70",
      "ask": "65.80",
      "open": "65.50",
      "high": "66.20",
      "low": "64.40",
      "close": "65.80",
      "average": "65.3882",
      "volume": "385133",
      "turnover": "25183217.15",
      "trades": "1507"
    },
    {
      "date": "2026-02-26",
      "bid": "67.50",
      "ask": "67.80",
      "open": "66.00",
      "high": "67.80",
      "low": "64.90",
      "close": "67.50",
      "average": "66.6368",
      "volume": "278100",
      "turnover": "18532234.7",
      "trades": "974"
    },
    {
      "date": "2026-02-27",
      "bid": "69.10",
      "ask": "69.80",
      "open": "67.90",
      "high": "69.60",
      "low": "66.50",
      "close": "69.40",
      "average": "68.5491",
      "volume": "523286",
      "turnover": "35868286.79",
      "trades": "756"
    },
    {
      "date": "2026-03-02",
      "bid": "68.20",
      "ask": "68.40",
      "open": "67.80",
      "high": "69.40",
      "low": "66.20",
      "close": "68.10",
      "average": "67.9609",
      "volume": "288447",
      "turnover": "19616413.2",
      "trades": "1131"
    },
    {
      "date": "2026-03-03",
      "bid": "66.30",
      "ask": "66.80",
      "open": "68.10",
      "high": "68.10",
      "low": "65.70",
      "close": "66.20",
      "average": "66.3303",
      "volume": "491998",
      "turnover": "32634473.05",
      "trades": "879"
    },
    {
      "date": "2026-03-04",
      "bid": "68.70",
      "ask": "69.20",
      "open": "66.30",
      "high": "69.50",
      "low": "66.30",
      "close": "68.60",
      "average": "68.4385",
      "volume": "415990",
      "turnover": "28467436.3",
      "trades": "817"
    },
    {
      "date": "2026-03-05",
      "bid": "69.30",
      "ask": "69.50",
      "open": "69.20",
      "high": "70.80",
      "low": "68.10",
      "close": "69.50",
      "average": "69.044",
      "volume": "408119",
      "turnover": "28178186.8",
      "trades": "837"
    },
    {
      "date": "2026-03-06",
      "bid": "69.10",
      "ask": "69.30",
      "open": "70.20",
      "high": "71.20",
      "low": "68.90",
      "close": "69.20",
      "average": "69.8086",
      "volume": "470460",
      "turnover": "32842731.4",
      "trades": "1085"
    },
    {
      "date": "2026-03-09",
      "bid": "67.00",
      "ask": "67.20",
      "open": "67.70",
      "high": "68.60",
      "low": "66.90",
      "close": "67.10",
      "average": "67.4261",
      "volume": "208571",
      "turnover": "14063230.55",
      "trades": "877"
    },
    {
      "date": "2026-03-10",
      "bid": "66.60",
      "ask": "66.80",
      "open": "67.60",
      "high": "68.70",
      "low": "66.30",
      "close": "66.70",
      "average": "67.2052",
      "volume": "190740",
      "turnover": "12818883.5",
      "trades": "746"
    },
    {
      "date": "2026-03-11",
      "bid": "67.50",
      "ask": "67.70",
      "open": "66.10",
      "high": "68.60",
      "low": "65.40",
      "close": "67.50",
      "average": "67.583",
      "volume": "331950",
      "turnover": "22434170.15",
      "trades": "846"
    },
    {
      "date": "2026-03-12",
      "bid": "68.10",
      "ask": "68.50",
      "open": "66.80",
      "high": "69.40",
      "low": "66.30",
      "close": "68.00",
      "average": "68.0071",
      "volume": "157288",
      "turnover": "10693677.44",
      "trades": "529"
    },
    {
      "date": "2026-03-13",
      "bid": "67.50",
      "ask": "68.00",
      "open": "67.80",
      "high": "68.70",
      "low": "67.00",
      "close": "68.30",
      "average": "67.7053",
      "volume": "231923",
      "turnover": "15702572.45",
      "trades": "466"
    },
    {
      "date": "2026-03-16",
      "bid": "67.50",
      "ask": "67.80",
      "open": "67.50",
      "high": "68.00",
      "low": "66.60",
      "close": "67.40",
      "average": "67.1997",
      "volume": "523515",
      "turnover": "35179180.4",
      "trades": "542"
    },
    {
      "date": "2026-03-17",
      "bid": "67.10",
      "ask": "67.30",
      "open": "67.40",
      "high": "68.00",
      "low": "66.10",
      "close": "66.90",
      "average": "67.027",
      "volume": "120418",
      "turnover": "8071707.8",
      "trades": "511"
    },
    {
      "date": "2026-03-18",
      "bid": "65.90",
      "ask": "66.20",
      "open": "67.40",
      "high": "68.40",
      "low": "66.00",
      "close": "66.20",
      "average": "66.9766",
      "volume": "95766",
      "turnover": "6419538.55",
      "trades": "454"
    },
    {
      "date": "2026-03-19",
      "bid": "65.00",
      "ask": "65.60",
      "open": "66.40",
      "high": "66.60",
      "low": "64.70",
      "close": "64.90",
      "average": "65.3615",
      "volume": "122280",
      "turnover": "7992398.8",
      "trades": "521"
    },
    {
      "date": "2026-03-20",
      "bid": "63.70",
      "ask": "63.90",
      "open": "65.60",
      "high": "65.60",
      "low": "63.60",
      "close": "63.60",
      "average": "64.017",
      "volume": "196768",
      "turnover": "12596859.2",
      "trades": "763"
    },
    {
      "date": "2026-03-23",
      "bid": "63.90",
      "ask": "64.30",
      "open": "62.60",
      "high": "65.50",
      "low": "61.20",
      "close": "63.90",
      "average": "63.7632",
      "volume": "143187",
      "turnover": "9130063.69",
      "trades": "760"
    },
    {
      "date": "2026-03-24",
      "bid": "61.00",
      "ask": "61.30",
      "open": "63.90",
      "high": "63.90",
      "low": "61.00",
      "close": "61.30",
      "average": "62.3247",
      "volume": "327673",
      "turnover": "20422249.39",
      "trades": "692"
    },
    {
      "date": "2026-03-25",
      "bid": "62.20",
      "ask": "62.40",
      "open": "61.60",
      "high": "63.30",
      "low": "61.60",
      "close": "62.30",
      "average": "62.4725",
      "volume": "298255",
      "turnover": "18631908.05",
      "trades": "528"
    },
    {
      "date": "2026-03-26",
      "bid": "62.10",
      "ask": "63.00",
      "open": "68.00",
      "high": "68.00",
      "low": "61.40",
      "close": "62.20",
      "average": "62.3437",
      "volume": "80355",
      "turnover": "5009626.3",
      "trades": "394"
    },
    {
      "date": "2026-03-27",
      "bid": "62.60",
      "ask": "62.70",
      "open": "63.00",
      "high": "63.00",
      "low": "61.40",
      "close": "62.50",
      "average": "62.2018",
      "volume": "200699",
      "turnover": "12483726.7",
      "trades": "741"
    },
    {
      "date": "2026-03-30",
      "bid": "64.60",
      "ask": "65.00",
      "open": "62.60",
      "high": "65.00",
      "low": "61.30",
      "close": "64.70",
      "average": "63.9574",
      "volume": "170011",
      "turnover": "10874608.15",
      "trades": "605"
    },
    {
      "date": "2026-03-31",
      "bid": "66.20",
      "ask": "66.60",
      "open": "64.60",
      "high": "67.10",
      "low": "64.20",
      "close": "66.20",
      "average": "66.3996",
      "volume": "380907",
      "turnover": "25292029.9",
      "trades": "434"
    },
    {
      "date": "2026-04-01",
      "bid": "66.80",
      "ask": "67.00",
      "open": "67.00",
      "high": "68.20",
      "low": "66.00",
      "close": "66.60",
      "average": "66.7476",
      "volume": "109039",
      "turnover": "7277934.4",
      "trades": "451"
    },
    {
      "date": "2026-04-02",
      "bid": "65.60",
      "ask": "66.10",
      "open": "66.40",
      "high": "66.40",
      "low": "65.00",
      "close": "65.70",
      "average": "65.725",
      "volume": "69203",
      "turnover": "4548368.9",
      "trades": "263"
    },
    {
      "date": "2026-04-07",
      "bid": "64.00",
      "ask": "64.60",
      "open": "66.10",
      "high": "67.30",
      "low": "64.00",
      "close": "64.40",
      "average": "65.1343",
      "volume": "126901",
      "turnover": "8268517.5",
      "trades": "500"
    },
    {
      "date": "2026-04-08",
      "bid": "65.10",
      "ask": "65.50",
      "open": "67.10",
      "high": "68.60",
      "low": "65.10",
      "close": "65.30",
      "average": "66.4517",
      "volume": "155210",
      "turnover": "10315910.6",
      "trades": "749"
    },
    {
      "date": "2026-04-09",
      "bid": "61.90",
      "ask": "62.50",
      "open": "65.10",
      "high": "65.10",
      "low": "61.20",
      "close": "61.90",
      "average": "62.5259",
      "volume": "313338",
      "turnover": "19592907.7",
      "trades": "1140"
    },
    {
      "date": "2026-04-10",
      "bid": "63.20",
      "ask": "63.70",
      "open": "62.10",
      "high": "65.30",
      "low": "62.10",
      "close": "63.50",
      "average": "63.8818",
      "volume": "147522",
      "turnover": "9423973.19",
      "trades": "767"
    },
    {
      "date": "2026-04-13",
      "bid": "64.50",
      "ask": "65.00",
      "open": "63.50",
      "high": "65.00",
      "low": "62.60",
      "close": "64.80",
      "average": "63.1833",
      "volume": "894174",
      "turnover": "56496821.9",
      "trades": "460"
    },
    {
      "date": "2026-04-14",
      "bid": "67.00",
      "ask": "67.50",
      "open": "67.00",
      "high": "68.50",
      "low": "65.40",
      "close": "67.50",
      "average": "67.4345",
      "volume": "160864",
      "turnover": "10847741.95",
      "trades": "678"
    },
    {
      "date": "2026-04-15",
      "bid": "69.50",
      "ask": "69.80",
      "open": "67.70",
      "high": "69.80",
      "low": "67.50",
      "close": "69.50",
      "average": "68.8498",
      "volume": "158225",
      "turnover": "10893759.2",
      "trades": "817"
    },
    {
      "date": "2026-04-16",
      "bid": "73.00",
      "ask": "73.60",
      "open": "69.90",
      "high": "74.10",
      "low": "68.90",
      "close": "73.70",
      "average": "72.9106",
      "volume": "305485",
      "turnover": "22267184.85",
      "trades": "1184"
    },
    {
      "date": "2026-04-17",
      "bid": "77.00",
      "ask": "77.20",
      "open": "74.00",
      "high": "78.60",
      "low": "73.60",
      "close": "76.90",
      "average": "77.037",
      "volume": "438878",
      "turnover": "33811153.6",
      "trades": "1116"
    },
    {
      "date": "2026-04-20",
      "bid": "75.20",
      "ask": "75.40",
      "open": "75.60",
      "high": "76.30",
      "low": "74.90",
      "close": "75.40",
      "average": "75.3987",
      "volume": "161388",
      "turnover": "12168168.6",
      "trades": "735"
    },
    {
      "date": "2026-04-21",
      "bid": "75.40",
      "ask": "75.80",
      "open": "75.70",
      "high": "76.20",
      "low": "74.90",
      "close": "75.80",
      "average": "75.6789",
      "volume": "121905",
      "turnover": "9224060.69",
      "trades": "468"
    },
    {
      "date": "2026-04-22",
      "bid": "75.30",
      "ask": "75.50",
      "open": "75.80",
      "high": "76.50",
      "low": "74.90",
      "close": "75.10",
      "average": "75.4107",
      "volume": "81012",
      "turnover": "6110436.15",
      "trades": "446"
    },
    {
      "date": "2026-04-23",
      "bid": "72.40",
      "ask": "72.70",
      "open": "75.40",
      "high": "75.40",
      "low": "72.30",
      "close": "72.70",
      "average": "73.4015",
      "volume": "78187",
      "turnover": "5739189.55",
      "trades": "453"
    },
    {
      "date": "2026-04-24",
      "bid": "73.00",
      "ask": "73.20",
      "open": "72.40",
      "high": "73.50",
      "low": "71.60",
      "close": "72.80",
      "average": "72.7428",
      "volume": "65429",
      "turnover": "4755974.55",
      "trades": "506"
    },
    {
      "date": "2026-04-27",
      "bid": "72.00",
      "ask": "72.50",
      "open": "72.70",
      "high": "72.90",
      "low": "71.50",
      "close": "72.00",
      "average": "72.0805",
      "volume": "133166",
      "turnover": "9598099.6",
      "trades": "599"
    },
    {
      "date": "2026-04-28",
      "bid": "53.80",
      "ask": "54.10",
      "open": "72.50",
      "high": "72.50",
      "low": "53.50",
      "close": "53.80",
      "average": "57.0284",
      "volume": "3327211",
      "turnover": "189370168.95",
      "trades": "8308"
    },
    {
      "date": "2026-04-29",
      "bid": "48.10",
      "ask": "48.15",
      "open": "54.00",
      "high": "54.00",
      "low": "48.05",
      "close": "48.55",
      "average": "50.3797",
      "volume": "2508527",
      "turnover": "126661286.05",
      "trades": "5627"
    },
    {
      "date": "2026-04-30",
      "bid": "47.35",
      "ask": "47.55",
      "open": "48.50",
      "high": "49.80",
      "low": "47.25",
      "close": "47.85",
      "average": "48.3277",
      "volume": "981997",
      "turnover": "47447931.98",
      "trades": "2577"
    },
    {
      "date": "2026-05-04",
      "bid": "48.35",
      "ask": "48.50",
      "open": "48.30",
      "high": "49.90",
      "low": "47.35",
      "close": "48.90",
      "average": "48.6845",
      "volume": "1130429",
      "turnover": "54911518.01",
      "trades": "2565"
    },
    {
      "date": "2026-05-05",
      "bid": "47.25",
      "ask": "47.35",
      "open": "49.10",
      "high": "49.60",
      "low": "46.50",
      "close": "47.25",
      "average": "47.4507",
      "volume": "727933",
      "turnover": "34636055.79",
      "trades": "1886"
    },
    {
      "date": "2026-05-06",
      "bid": "47.70",
      "ask": "47.80",
      "open": "47.95",
      "high": "49.05",
      "low": "47.50",
      "close": "48.00",
      "average": "48.181",
      "volume": "671615",
      "turnover": "32405497.93",
      "trades": "2200"
    },
    {
      "date": "2026-05-07",
      "bid": "48.50",
      "ask": "48.70",
      "open": "48.65",
      "high": "49.05",
      "low": "47.65",
      "close": "48.30",
      "average": "48.2698",
      "volume": "664055",
      "turnover": "32068181.3",
      "trades": "1852"
    },
    {
      "date": "2026-05-08",
      "bid": "46.85",
      "ask": "47.00",
      "open": "47.05",
      "high": "47.45",
      "low": "46.45",
      "close": "46.85",
      "average": "46.8934",
      "volume": "595801",
      "turnover": "27945385.02",
      "trades": "1650"
    },
    {
      "date": "2026-05-11",
      "bid": "46.30",
      "ask": "46.40",
      "open": "47.00",
      "high": "47.10",
      "low": "45.90",
      "close": "46.60",
      "average": "46.4169",
      "volume": "513817",
      "turnover": "23837396.69",
      "trades": "1476"
    },
    {
      "date": "2026-05-12",
      "bid": "45.85",
      "ask": "46.00",
      "open": "46.50",
      "high": "46.50",
      "low": "45.55",
      "close": "45.70",
      "average": "45.8057",
      "volume": "484523",
      "turnover": "22194936.63",
      "trades": "1327"
    },
    {
      "date": "2026-05-13",
      "bid": "45.35",
      "ask": "45.90",
      "open": "45.85",
      "high": "46.05",
      "low": "45.05",
      "close": "45.55",
      "average": "45.599",
      "volume": "580674",
      "turnover": "26478660.99",
      "trades": "1134"
    },
    {
      "date": "2026-05-15",
      "bid": "45.55",
      "ask": "46.00",
      "open": "45.95",
      "high": "46.75",
      "low": "45.35",
      "close": "45.85",
      "average": "45.8114",
      "volume": "425857",
      "turnover": "19499384.61",
      "trades": "1475"
    },
    {
      "date": "2026-05-18",
      "bid": "45.80",
      "ask": "46.10",
      "open": "46.00",
      "high": "46.60",
      "low": "44.45",
      "close": "45.80",
      "average": "45.3576",
      "volume": "605650",
      "turnover": "27473008.35",
      "trades": "1914"
    },
    {
      "date": "2026-05-19",
      "bid": "48.00",
      "ask": "48.25",
      "open": "46.25",
      "high": "48.40",
      "low": "46.25",
      "close": "47.95",
      "average": "47.8187",
      "volume": "804956",
      "turnover": "38487320.19",
      "trades": "1652"
    },
    {
      "date": "2026-05-20",
      "bid": "48.40",
      "ask": "48.75",
      "open": "48.25",
      "high": "49.10",
      "low": "47.15",
      "close": "48.50",
      "average": "48.055",
      "volume": "335979",
      "turnover": "16144444.27",
      "trades": "1131"
    },
    {
      "date": "2026-05-21",
      "bid": "48.10",
      "ask": "48.65",
      "open": "48.40",
      "high": "49.40",
      "low": "47.85",
      "close": "48.30",
      "average": "48.4862",
      "volume": "429989",
      "turnover": "20860199.44",
      "trades": "1409"
    },
    {
      "date": "2026-05-22",
      "bid": "47.90",
      "ask": "48.00",
      "open": "48.75",
      "high": "49.50",
      "low": "46.90",
      "close": "48.10",
      "average": "47.9444",
      "volume": "413843",
      "turnover": "19838732.54",
      "trades": "1443"
    },
    {
      "date": "2026-05-25",
      "bid": "48.80",
      "ask": "49.30",
      "open": "48.50",
      "high": "49.80",
      "low": "48.50",
      "close": "48.90",
      "average": "49.1219",
      "volume": "363162",
      "turnover": "17839562.26",
      "trades": "1476"
    },
    {
      "date": "2026-05-26",
      "bid": "47.55",
      "ask": "47.65",
      "open": "48.70",
      "high": "48.80",
      "low": "47.25",
      "close": "47.65",
      "average": "47.7722",
      "volume": "385965",
      "turnover": "18441696.73",
      "trades": "1084"
    },
    {
      "date": "2026-05-27",
      "bid": "47.20",
      "ask": "47.60",
      "open": "47.70",
      "high": "48.50",
      "low": "46.55",
      "close": "47.40",
      "average": "47.3904",
      "volume": "668423",
      "turnover": "31667064.78",
      "trades": "1359"
    },
    {
      "date": "2026-05-28",
      "bid": "47.20",
      "ask": "47.40",
      "open": "47.40",
      "high": "48.05",
      "low": "46.85",
      "close": "47.30",
      "average": "47.4167",
      "volume": "438433",
      "turnover": "20785294.1",
      "trades": "1041"
    },
    {
      "date": "2026-05-29",
      "bid": "46.75",
      "ask": "46.90",
      "open": "47.30",
      "high": "47.80",
      "low": "45.80",
      "close": "46.60",
      "average": "46.6124",
      "volume": "3654359",
      "turnover": "170390822.4",
      "trades": "1595"
    },
    {
      "date": "2026-06-01",
      "bid": "47.95",
      "ask": "48.05",
      "open": "47.15",
      "high": "48.70",
      "low": "47.00",
      "close": "48.05",
      "average": "47.9622",
      "volume": "489831",
      "turnover": "23495449.06",
      "trades": "1474"
    },
    {
      "date": "2026-06-02",
      "bid": "46.40",
      "ask": "46.55",
      "open": "48.50",
      "high": "49.30",
      "low": "46.25",
      "close": "46.35",
      "average": "47.5796",
      "volume": "659364",
      "turnover": "31352467.9",
      "trades": "1606"
    },
    {
      "date": "2026-06-03",
      "bid": "46.55",
      "ask": "46.70",
      "open": "46.50",
      "high": "48.70",
      "low": "46.00",
      "close": "46.50",
      "average": "47.3339",
      "volume": "656113",
      "turnover": "31058529.15",
      "trades": "1490"
    },
    {
      "date": "2026-06-04",
      "bid": "48.15",
      "ask": "48.25",
      "open": "46.70",
      "high": "49.05",
      "low": "46.50",
      "close": "47.95",
      "average": "48.2304",
      "volume": "763595",
      "turnover": "36824132.52",
      "trades": "2229"
    },
    {
      "date": "2026-06-05",
      "bid": "47.80",
      "ask": "47.90",
      "open": "47.95",
      "high": "51.10",
      "low": "47.25",
      "close": "47.80",
      "average": "49.0865",
      "volume": "915766",
      "turnover": "44917375.12",
      "trades": "2046"
    },
    {
      "date": "2026-06-08",
      "bid": "47.20",
      "ask": "47.45",
      "open": "47.15",
      "high": "47.85",
      "low": "46.60",
      "close": "47.00",
      "average": "47.0691",
      "volume": "429035",
      "turnover": "20193945.18",
      "trades": "1425"
    },
    {
      "date": "2026-06-09",
      "bid": "46.05",
      "ask": "46.25",
      "open": "47.00",
      "high": "47.00",
      "low": "45.90",
      "close": "46.05",
      "average": "46.2079",
      "volume": "341534",
      "turnover": "15781828.28",
      "trades": "1148"
    },
    {
      "date": "2026-06-10",
      "bid": "44.10",
      "ask": "44.50",
      "open": "46.40",
      "high": "46.55",
      "low": "44.05",
      "close": "44.40",
      "average": "44.7034",
      "volume": "476289",
      "turnover": "21297261.61",
      "trades": "1424"
    },
    {
      "date": "2026-06-11",
      "bid": "42.90",
      "ask": "43.00",
      "open": "44.15",
      "high": "44.20",
      "low": "42.60",
      "close": "42.70",
      "average": "43.2076",
      "volume": "689507",
      "turnover": "29803547.56",
      "trades": "1621"
    },
    {
      "date": "2026-06-12",
      "bid": "43.10",
      "ask": "43.25",
      "open": "43.10",
      "high": "43.55",
      "low": "42.35",
      "close": "43.05",
      "average": "42.9749",
      "volume": "401539",
      "turnover": "17253619.36",
      "trades": "1198"
    },
    {
      "date": "2026-06-15",
      "bid": "43.25",
      "ask": "43.30",
      "open": "43.50",
      "high": "44.60",
      "low": "43.15",
      "close": "43.15",
      "average": "43.6041",
      "volume": "480584",
      "turnover": "20956352.6",
      "trades": "1687"
    },
    {
      "date": "2026-06-16",
      "bid": "42.95",
      "ask": "43.20",
      "open": "43.25",
      "high": "43.70",
      "low": "42.55",
      "close": "43.15",
      "average": "43.0053",
      "volume": "329809",
      "turnover": "14181814.29",
      "trades": "1016"
    },
    {
      "date": "2026-06-17",
      "bid": "42.30",
      "ask": "42.40",
      "open": "43.15",
      "high": "43.40",
      "low": "41.85",
      "close": "42.25",
      "average": "42.3739",
      "volume": "294646",
      "turnover": "12484613.51",
      "trades": "985"
    },
    {
      "date": "2026-06-18",
      "bid": "41.65",
      "ask": "41.85",
      "open": "42.40",
      "high": "42.45",
      "low": "41.15",
      "close": "41.50",
      "average": "41.587",
      "volume": "1072955",
      "turnover": "44622198.48",
      "trades": "1621"
    },
    {
      "date": "2026-06-22",
      "bid": "41.20",
      "ask": "41.30",
      "open": "41.65",
      "high": "41.70",
      "low": "40.35",
      "close": "41.25",
      "average": "41.1102",
      "volume": "249801",
      "turnover": "10272283.65",
      "trades": "897"
    },
    {
      "date": "2026-06-23",
      "bid": "41.70",
      "ask": "41.85",
      "open": "41.15",
      "high": "42.30",
      "low": "40.80",
      "close": "41.70",
      "average": "41.6745",
      "volume": "385907",
      "turnover": "16083419.8",
      "trades": "893"
    },
    {
      "date": "2026-06-24",
      "bid": "41.30",
      "ask": "41.60",
      "open": "41.75",
      "high": "41.95",
      "low": "41.05",
      "close": "41.55",
      "average": "41.50",
      "volume": "425434",
      "turnover": "17652918.5",
      "trades": "965"
    },
    {
      "date": "2026-06-25",
      "bid": "42.50",
      "ask": "42.75",
      "open": "41.75",
      "high": "43.15",
      "low": "41.10",
      "close": "42.60",
      "average": "42.4592",
      "volume": "354901",
      "turnover": "15066709.69",
      "trades": "1057"
    },
    {
      "date": "2026-06-26",
      "bid": "42.15",
      "ask": "42.25",
      "open": "42.75",
      "high": "42.75",
      "low": "41.25",
      "close": "42.20",
      "average": "41.9704",
      "volume": "271326",
      "turnover": "11380143.83",
      "trades": "817"
    },
    {
      "date": "2026-06-29",
      "bid": "42.00",
      "ask": "42.15",
      "open": "42.30",
      "high": "43.00",
      "low": "41.95",
      "close": "42.05",
      "average": "42.4571",
      "volume": "302617",
      "turnover": "12854420.2",
      "trades": "840"
    },
    {
      "date": "2026-06-30",
      "bid": "41.05",
      "ask": "41.20",
      "open": "42.35",
      "high": "42.35",
      "low": "40.95",
      "close": "41.00",
      "average": "41.3027",
      "volume": "216159",
      "turnover": "8936136.18",
      "trades": "728"
    },
    {
      "date": "2026-07-01",
      "bid": "41.50",
      "ask": "41.75",
      "open": "41.25",
      "high": "41.70",
      "low": "39.80",
      "close": "41.60",
      "average": "40.9896",
      "volume": "665871",
      "turnover": "27254858.44",
      "trades": "1692"
    },
    {
      "date": "2026-07-02",
      "bid": "44.00",
      "ask": "44.10",
      "open": "41.75",
      "high": "44.50",
      "low": "41.50",
      "close": "44.00",
      "average": "43.5711",
      "volume": "632104",
      "turnover": "27534558.78",
      "trades": "1651"
    },
    {
      "date": "2026-07-03",
      "bid": "44.60",
      "ask": "44.70",
      "open": "44.10",
      "high": "45.25",
      "low": "44.05",
      "close": "44.40",
      "average": "44.6845",
      "volume": "446170",
      "turnover": "19938454.88",
      "trades": "1106"
    },
    {
      "date": "2026-07-06",
      "bid": "44.15",
      "ask": "44.30",
      "open": "44.85",
      "high": "45.35",
      "low": "43.75",
      "close": "44.15",
      "average": "44.5168",
      "volume": "294780",
      "turnover": "13122346.97",
      "trades": "814"
    },
    {
      "date": "2026-07-07",
      "bid": "44.55",
      "ask": "44.90",
      "open": "44.35",
      "high": "45.70",
      "low": "44.35",
      "close": "44.55",
      "average": "44.9472",
      "volume": "361448",
      "turnover": "16246457.54",
      "trades": "951"
    },
    {
      "date": "2026-07-08",
      "bid": "42.70",
      "ask": "42.85",
      "open": "44.55",
      "high": "44.55",
      "low": "42.45",
      "close": "42.80",
      "average": "42.9912",
      "volume": "264115",
      "turnover": "11353185.79",
      "trades": "882"
    },
    {
      "date": "2026-07-09",
      "bid": "42.95",
      "ask": "43.10",
      "open": "43.05",
      "high": "43.55",
      "low": "42.20",
      "close": "43.00",
      "average": "42.8007",
      "volume": "248743",
      "turnover": "10646701.49",
      "trades": "877"
    },
    {
      "date": "2026-07-10",
      "bid": "42.80",
      "ask": "43.10",
      "open": "43.20",
      "high": "43.60",
      "low": "42.70",
      "close": "43.05",
      "average": "43.1428",
      "volume": "256693",
      "turnover": "11074202.22",
      "trades": "723"
    },
    {
      "date": "2026-07-13",
      "bid": "43.75",
      "ask": "43.90",
      "open": "43.10",
      "high": "44.35",
      "low": "42.90",
      "close": "43.90",
      "average": "43.7704",
      "volume": "303407",
      "turnover": "13281497.63",
      "trades": "1037"
    },
    {
      "date": "2026-07-14",
      "bid": "43.55",
      "ask": "43.70",
      "open": "44.00",
      "high": "44.15",
      "low": "42.05",
      "close": "43.50",
      "average": "43.0705",
      "volume": "431068",
      "turnover": "18564477.8",
      "trades": "945"
    },
    {
      "date": "2026-07-15",
      "bid": "35.60",
      "ask": "35.85",
      "open": "43.75",
      "high": "43.85",
      "low": "30.95",
      "close": "36.15",
      "average": "33.9243",
      "volume": "4571082",
      "turnover": "155070510.38",
      "trades": "8874"
    },
    {
      "date": "2026-07-16",
      "bid": "36.10",
      "ask": "36.35",
      "open": "36.15",
      "high": "37.10",
      "low": "34.70",
      "close": "36.25",
      "average": "36.0232",
      "volume": "1871775",
      "turnover": "67173745.7",
      "trades": "2848"
    },
    {
      "date": "2026-07-17",
      "bid": "36.85",
      "ask": "36.95",
      "open": "36.25",
      "high": "37.70",
      "low": "36.20",
      "close": "37.15",
      "average": "37.0427",
      "volume": "1254215",
      "turnover": "46458005.27",
      "trades": "1606"
    },
    {
      "date": "2026-07-20",
      "bid": "37.20",
      "ask": "37.35",
      "open": "37.30",
      "high": "38.15",
      "low": "36.55",
      "close": "37.15",
      "average": "37.1421",
      "volume": "387443",
      "turnover": "14391021.53",
      "trades": "1025"
    },
    {
      "date": "2026-07-21",
      "bid": "36.65",
      "ask": "36.75",
      "open": "37.20",
      "high": "37.25",
      "low": "36.10",
      "close": "36.45",
      "average": "36.5287",
      "volume": "418194",
      "turnover": "15275995.25",
      "trades": "906"
    },
    {
      "date": "2026-07-22",
      "bid": "36.50",
      "ask": "36.70",
      "open": "36.75",
      "high": "37.00",
      "low": "35.85",
      "close": "36.50",
      "average": "36.5228",
      "volume": "340851",
      "turnover": "12448623",
      "trades": "1005"
    },
    {
      "date": "2026-07-23",
      "bid": "35.05",
      "ask": "35.15",
      "open": "36.50",
      "high": "36.50",
      "low": "35.10",
      "close": "35.15",
      "average": "35.6457",
      "volume": "299835",
      "turnover": "10687953.05",
      "trades": "872"
    },
    {
      "date": "2026-07-24",
      "bid": "36.20",
      "ask": "36.35",
      "open": "35.15",
      "high": "36.35",
      "low": "35.15",
      "close": "36.20",
      "average": "35.9126",
      "volume": "299256",
      "turnover": "10747058.01",
      "trades": "884"
    },
    {
      "date": "2026-07-27",
      "bid": "38.15",
      "ask": "38.30",
      "open": "36.70",
      "high": "38.55",
      "low": "36.70",
      "close": "38.20",
      "average": "37.8419",
      "volume": "638195",
      "turnover": "24150467.25",
      "trades": "1598"
    },
    {
      "date": "2026-07-28",
      "bid": "39.50",
      "ask": "39.60",
      "open": "38.30",
      "high": "39.75",
      "low": "38.20",
      "close": "39.55",
      "average": "39.0678",
      "volume": "486000",
      "turnover": "18985994.16",
      "trades": "1338"
    },
    {
      "date": "2026-07-29",
      "bid": "40.45",
      "ask": "40.50",
      "open": "39.65",
      "high": "41.00",
      "low": "39.55",
      "close": "40.35",
      "average": "40.3576",
      "volume": "489477",
      "turnover": "19754468.55",
      "trades": "1172"
    },
    {
      "date": "2026-07-30",
      "bid": "38.90",
      "ask": "39.00",
      "open": "40.05",
      "high": "40.30",
      "low": "38.70",
      "close": "38.70",
      "average": "39.4586",
      "volume": "306023",
      "turnover": "12075467.86",
      "trades": "953"
    },
    {
      "date": "2026-07-31",
      "bid": "38.45",
      "ask": "38.55",
      "open": "39.00",
      "high": "39.00",
      "low": "38.25",
      "close": "38.25",
      "average": "38.505",
      "volume": "315371",
      "turnover": "12143671.31",
      "trades": "840"
    },
    {
      "date": "2026-08-03",
      "bid": "38.75",
      "ask": "39.00",
      "open": "38.70",
      "high": "39.95",
      "low": "38.30",
      "close": "38.90",
      "average": "39.0375",
      "volume": "402779",
      "turnover": "15723279.95",
      "trades": "889"
    },
    {
      "date": "2026-08-04",
      "bid": "40.10",
      "ask": "40.25",
      "open": "39.00",
      "high": "40.45",
      "low": "38.75",
      "close": "40.20",
      "average": "39.8972",
      "volume": "492947",
      "turnover": "19665883.6",
      "trades": "1120"
    },
    {
      "date": "2026-08-05",
      "bid": "40.25",
      "ask": "40.30",
      "open": "40.20",
      "high": "40.90",
      "low": "39.65",
      "close": "40.40",
      "average": "40.3654",
      "volume": "384127",
      "turnover": "15505242.6",
      "trades": "1117"
    }
  ]
}